PBR
2015/11/04~2016/03/31
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 1,170 | 1,170 | 1,155 | 1,155 | -1.28% | 6,600 | 117億3674万 | +0.96% | 5.92 | 0.55 |
03/30 | 1,175 | 1,180 | 1,160 | 1,170 | -0.43% | 4,600 | 118億8917万 | +2.54% | 6 | 0.56 |
03/29 | 1,155 | 1,175 | 1,145 | 1,175 | -3.29% | 11,200 | 119億3998万 | +3.25% | 6.02 | 0.56 |
03/28 | 1,200 | 1,225 | 1,185 | 1,215 | +2.53% | 24,000 | 123億4644万 | +7.14% | 6.23 | 0.58 |
03/25 | 1,185 | 1,200 | 1,175 | 1,185 | +0.42% | 13,200 | 120億4159万 | +4.96% | 6.08 | 0.57 |
03/24 | 1,180 | 1,185 | 1,170 | 1,180 | -0.84% | 14,200 | 119億9078万 | +4.7% | 6.05 | 0.56 |
03/23 | 1,195 | 1,200 | 1,185 | 1,190 | -0.42% | 8,000 | 120億9240万 | +6.06% | 6.1 | 0.57 |
03/22 | 1,180 | 1,195 | 1,180 | 1,195 | +2.14% | 10,400 | 121億4321万 | +6.98% | 6.13 | 0.57 |
03/18 | 1,175 | 1,175 | 1,145 | 1,170 | +0.86% | 16,400 | 118億8917万 | +5.31% | 6 | 0.56 |
03/17 | 1,185 | 1,185 | 1,160 | 1,160 | -1.28% | 6,400 | 117億8755万 | +5.17% | 5.95 | 0.55 |
03/16 | 1,185 | 1,185 | 1,170 | 1,175 | +0.43% | 9,800 | 119億3998万 | +7.21% | 6.02 | 0.56 |
03/15 | 1,180 | 1,180 | 1,165 | 1,170 | -0.43% | 6,800 | 118億8917万 | +7.24% | 6 | 0.56 |
03/14 | 1,175 | 1,175 | 1,145 | 1,175 | +2.62% | 14,200 | 119億3998万 | +7.9% | 6.02 | 0.56 |
03/11 | 1,125 | 1,150 | 1,120 | 1,145 | +1.33% | 11,000 | 116億3513万 | +5.34% | 5.87 | 0.55 |
03/10 | 1,120 | 1,150 | 1,115 | 1,130 | +1.8% | 3,800 | 114億8270万 | +4.05% | 5.79 | 0.54 |
03/09 | 1,110 | 1,125 | 1,110 | 1,110 | -0.89% | 4,800 | 112億7947万 | +2.12% | 5.69 | 0.53 |
03/08 | 1,115 | 1,125 | 1,110 | 1,120 | -0.88% | 8,400 | 113億8108万 | +2.75% | 5.74 | 0.53 |
03/07 | 1,115 | 1,130 | 1,105 | 1,130 | +2.73% | 10,800 | 114億8270万 | +3.39% | 5.79 | 0.54 |
03/04 | 1,090 | 1,100 | 1,085 | 1,100 | -0.45% | 14,200 | 111億7785万 | +0.64% | 5.64 | 0.52 |
03/03 | 1,090 | 1,110 | 1,090 | 1,105 | +2.31% | 12,000 | 112億2866万 | +1.19% | 5.66 | 0.53 |
03/02 | 1,080 | 1,095 | 1,075 | 1,080 | +0.93% | 12,400 | 109億7462万 | -1.1% | 5.54 | 0.52 |
03/01 | 1,085 | 1,085 | 1,070 | 1,070 | -0.93% | 8,400 | 108億7300万 | -2.1% | 5.49 | 0.51 |
02/29 | 1,115 | 1,115 | 1,080 | 1,080 | -1.82% | 11,800 | 109億7462万 | -1.28% | 5.54 | 0.52 |
02/26 | 1,120 | 1,120 | 1,100 | 1,100 | -1.35% | 5,200 | 111億7785万 | +0.46% | 5.64 | 0.52 |
02/25 | 1,110 | 1,115 | 1,080 | 1,115 | +2.29% | 12,000 | 113億3027万 | +2.01% | 5.72 | 0.53 |
02/24 | 1,070 | 1,100 | 1,070 | 1,090 | +0.46% | 5,600 | 110億7623万 | -0.09% | 5.59 | 0.52 |
02/23 | 1,085 | 1,100 | 1,085 | 1,085 | 0% | 2,000 | 110億2542万 | -0.64% | 5.56 | 0.52 |
02/22 | 1,095 | 1,105 | 1,075 | 1,085 | -0.46% | 5,000 | 110億2542万 | -0.82% | 5.56 | 0.52 |
02/19 | 1,105 | 1,105 | 1,080 | 1,090 | -2.68% | 5,800 | 110億7623万 | -0.55% | 5.59 | 0.52 |
02/18 | 1,050 | 1,120 | 1,050 | 1,120 | +6.67% | 10,600 | 113億8108万 | +1.91% | 5.74 | 0.53 |
02/17 | 1,050 | 1,055 | 1,045 | 1,050 | -1.41% | 4,600 | 106億6977万 | -4.63% | 5.38 | 0.5 |
02/16 | 1,045 | 1,070 | 1,045 | 1,065 | +0.95% | 8,400 | 108億2219万 | -3.62% | 5.46 | 0.51 |
02/15 | 1,005 | 1,075 | 1,000 | 1,055 | +8.21% | 13,400 | 107億2057万 | -4.87% | 5.41 | 0.5 |
02/12 | 945 | 1,005 | 935 | 975 | 0% | 20,800 | 99億764万 | -12.56% | 5 | 0.47 |
02/10 | 1,070 | 1,070 | 975 | 975 | -6.7% | 42,000 | 99億764万 | -13.26% | 5 | 0.47 |
02/09 | 1,105 | 1,105 | 1,005 | 1,045 | -7.93% | 31,400 | 106億1896万 | -7.77% | 5.36 | 0.5 |
02/08 | 1,100 | 1,140 | 1,095 | 1,135 | +2.25% | 4,400 | 115億3351万 | -0.35% | 5.82 | 0.54 |
02/05 | 1,125 | 1,135 | 1,110 | 1,110 | -0.89% | 5,200 | 112億7947万 | -2.8% | 5.69 | 0.53 |
02/04 | 1,175 | 1,175 | 1,115 | 1,120 | -4.27% | 6,600 | 113億8108万 | -2.27% | 5.74 | 0.53 |
02/03 | 1,155 | 1,170 | 1,150 | 1,170 | -1.68% | 5,800 | 118億8917万 | +1.83% | 6 | 0.56 |
02/02 | 1,190 | 1,195 | 1,170 | 1,190 | -0.42% | 4,800 | 120億9240万 | +3.57% | 6.1 | 0.57 |
02/01 | 1,150 | 1,200 | 1,150 | 1,195 | +5.75% | 16,200 | 121億4321万 | +4% | 6.13 | 0.57 |
01/29 | 1,080 | 1,135 | 1,080 | 1,130 | +5.12% | 9,200 | 114億8270万 | -1.65% | 5.79 | 0.54 |
01/28 | 1,120 | 1,130 | 1,075 | 1,075 | -2.71% | 9,600 | 109億2381万 | -6.76% | 5.51 | 0.51 |
01/27 | 1,100 | 1,115 | 1,100 | 1,105 | +1.38% | 4,000 | 112億2866万 | -4.66% | 5.66 | 0.53 |
01/26 | 1,100 | 1,100 | 1,080 | 1,090 | -1.8% | 5,600 | 110億7623万 | -6.44% | 5.59 | 0.52 |
01/25 | 1,120 | 1,120 | 1,070 | 1,110 | +1.37% | 8,400 | 112億7947万 | -5.21% | 5.69 | 0.53 |
01/22 | 1,055 | 1,105 | 1,055 | 1,095 | +4.78% | 9,800 | 111億2704万 | -6.89% | 5.61 | 0.52 |
01/21 | 1,070 | 1,085 | 1,045 | 1,045 | -3.24% | 12,400 | 106億1896万 | -11.52% | 5.36 | 0.5 |
01/20 | 1,105 | 1,115 | 1,065 | 1,080 | -1.82% | 11,800 | 109億7462万 | -9.24% | 5.54 | 0.52 |
01/19 | 1,120 | 1,130 | 1,095 | 1,100 | -2.65% | 12,000 | 111億7785万 | -8.1% | 5.64 | 0.52 |
01/18 | 1,125 | 1,130 | 1,080 | 1,130 | -2.16% | 13,200 | 114億8270万 | -6.22% | 5.79 | 0.54 |
01/15 | 1,160 | 1,175 | 1,150 | 1,155 | -0.43% | 11,000 | 117億3674万 | -4.78% | 5.92 | 0.55 |
01/14 | 1,165 | 1,165 | 1,125 | 1,160 | 0% | 14,000 | 117億8755万 | -4.92% | 5.95 | 0.55 |
01/13 | 1,155 | 1,175 | 1,155 | 1,160 | +1.31% | 8,200 | 117億8755万 | -5.46% | 5.95 | 0.55 |
01/12 | 1,160 | 1,200 | 1,140 | 1,145 | -3.38% | 20,800 | 116億3513万 | -7.14% | 5.87 | 0.55 |
01/08 | 1,180 | 1,200 | 1,180 | 1,185 | -0.42% | 6,200 | 120億4159万 | -4.51% | 6.08 | 0.57 |
01/07 | 1,200 | 1,200 | 1,180 | 1,190 | -1.24% | 5,600 | 120億9240万 | -4.65% | 6.1 | 0.57 |
01/06 | 1,200 | 1,230 | 1,200 | 1,205 | 0% | 11,200 | 122億4483万 | -3.91% | 6.18 | 0.57 |
01/05 | 1,180 | 1,215 | 1,180 | 1,205 | +1.26% | 5,000 | 122億4483万 | -4.37% | 6.18 | 0.57 |
01/04 | 1,200 | 1,215 | 1,190 | 1,190 | -2.06% | 13,800 | 120億9240万 | -6% | 6.1 | 0.57 |
2015 |
12/30 | 1,210 | 1,225 | 1,210 | 1,215 | +0.41% | 3,800 | 123億4644万 | -4.56% | 6.23 | 0.58 |
12/29 | 1,180 | 1,220 | 1,180 | 1,210 | +1.26% | 15,600 | 122億9564万 | -5.39% | 6.2 | 0.58 |
12/28 | 1,180 | 1,200 | 1,180 | 1,195 | +3.02% | 11,400 | 121億4321万 | -7% | 6.13 | 0.57 |
12/25 | 1,200 | 1,200 | 1,160 | 1,160 | -2.52% | 38,400 | 117億8755万 | -10.15% | 5.95 | 0.55 |
12/24 | 1,215 | 1,215 | 1,185 | 1,190 | -1.65% | 29,200 | 120億9240万 | -8.46% | 6.1 | 0.57 |
12/22 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 14,800 | 122億9564万 | -7.35% | 6.2 | 0.58 |
12/21 | 1,235 | 1,235 | 1,205 | 1,215 | -1.22% | 23,400 | 123億4644万 | -7.25% | 6.23 | 0.58 |
12/18 | 1,240 | 1,245 | 1,230 | 1,230 | -1.99% | 13,800 | 124億9887万 | -6.46% | 6.31 | 0.59 |
12/17 | 1,250 | 1,265 | 1,250 | 1,255 | +0.8% | 24,200 | 127億5291万 | -4.85% | 6.43 | 0.6 |
12/16 | 1,240 | 1,245 | 1,225 | 1,245 | +1.63% | 10,600 | 126億5129万 | -5.9% | 6.38 | 0.59 |
12/15 | 1,235 | 1,245 | 1,220 | 1,225 | -0.81% | 15,600 | 124億4806万 | -7.55% | 6.28 | 0.58 |
12/14 | 1,245 | 1,245 | 1,215 | 1,235 | -1.59% | 16,800 | 125億4968万 | -7.07% | 6.33 | 0.59 |
12/11 | 1,240 | 1,270 | 1,240 | 1,255 | -0.79% | 19,400 | 127億5291万 | -5.78% | 6.43 | 0.6 |
12/10 | 1,295 | 1,295 | 1,255 | 1,265 | -3.07% | 15,600 | 128億5453万 | -5.17% | 6.49 | 0.6 |
12/09 | 1,320 | 1,320 | 1,295 | 1,305 | -1.51% | 10,600 | 132億6100万 | -2.25% | 6.69 | 0.62 |
12/08 | 1,330 | 1,330 | 1,295 | 1,325 | -0.38% | 17,800 | 134億6423万 | -0.6% | 6.79 | 0.63 |
12/07 | 1,345 | 1,355 | 1,330 | 1,330 | +0.38% | 11,600 | 135億1504万 | -0.37% | 6.82 | 0.63 |
12/04 | 1,325 | 1,325 | 1,295 | 1,325 | 0% | 16,600 | 134億6423万 | -0.82% | 6.79 | 0.63 |
12/03 | 1,345 | 1,345 | 1,325 | 1,325 | -1.12% | 7,400 | 134億6423万 | -0.97% | 6.79 | 0.63 |
12/02 | 1,345 | 1,345 | 1,335 | 1,340 | -0.37% | 7,200 | 136億1665万 | +0.15% | 6.87 | 0.64 |
12/01 | 1,345 | 1,350 | 1,335 | 1,345 | -0.37% | 8,800 | 136億6746万 | +0.45% | 6.9 | 0.64 |
11/30 | 1,350 | 1,350 | 1,335 | 1,350 | -0.74% | 7,800 | 137億1827万 | +0.75% | 6.92 | 0.64 |
11/27 | 1,355 | 1,360 | 1,340 | 1,360 | +0.37% | 7,800 | 138億1989万 | +1.49% | 6.97 | 0.65 |
11/26 | 1,355 | 1,365 | 1,350 | 1,355 | -0.73% | 7,200 | 137億6908万 | +1.19% | 6.95 | 0.65 |
11/25 | 1,370 | 1,370 | 1,355 | 1,365 | -0.36% | 7,600 | 138億7070万 | +1.94% | 7 | 0.65 |
11/24 | 1,350 | 1,370 | 1,345 | 1,370 | +1.86% | 12,600 | 139億2150万 | +2.39% | 7.02 | 0.65 |
11/20 | 1,355 | 1,355 | 1,335 | 1,345 | -0.74% | 11,400 | 136億6746万 | +0.6% | 6.9 | 0.64 |
11/19 | 1,370 | 1,390 | 1,350 | 1,355 | -1.09% | 19,600 | 137億6908万 | +1.65% | 6.95 | 0.65 |
11/18 | 1,345 | 1,375 | 1,340 | 1,370 | +2.24% | 30,200 | 139億2150万 | +3.16% | 7.02 | 0.65 |
11/17 | 1,335 | 1,345 | 1,335 | 1,340 | +0.75% | 6,600 | 136億1665万 | +1.28% | 6.87 | 0.64 |
11/16 | 1,320 | 1,330 | 1,305 | 1,330 | 0% | 3,400 | 135億1504万 | +0.83% | 6.82 | 0.63 |
11/13 | 1,320 | 1,330 | 1,320 | 1,330 | -0.75% | 5,200 | 135億1504万 | +1.14% | 6.82 | 0.63 |
11/12 | 1,345 | 1,350 | 1,325 | 1,340 | -0.37% | 9,400 | 136億1665万 | +2.13% | 6.87 | 0.64 |
11/11 | 1,335 | 1,370 | 1,325 | 1,345 | +3.07% | 17,000 | 136億6746万 | +2.83% | 6.9 | 0.64 |
11/10 | 1,310 | 1,325 | 1,300 | 1,305 | -1.14% | 15,800 | 132億6100万 | +0.08% | 6.69 | 0.62 |
11/09 | 1,320 | 1,320 | 1,295 | 1,320 | +0.76% | 13,600 | 134億1342万 | +1.46% | 6.77 | 0.63 |
11/06 | 1,315 | 1,315 | 1,300 | 1,310 | +0.77% | 7,400 | 133億1180万 | +0.92% | 6.72 | 0.62 |
11/05 | 1,295 | 1,300 | 1,285 | 1,300 | +1.56% | 8,200 | 132億1019万 | +0.31% | 6.67 | 0.62 |
11/04 | 1,285 | 1,300 | 1,280 | 1,280 | +1.19% | 7,000 | 130億695万 | -1.08% | 6.56 | 0.61 |