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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 2,790 | 2,895 | 2,780 | 2,835 | +3.09% | 363,200 | 882億4591万 | +3.92% | 6.16 | 0.68 |
| 03/30 | 2,785 | 2,785 | 2,670 | 2,750 | -2.83% | 518,600 | 856億9万 | +1.21% | 5.98 | 0.66 |
| 03/29 | 2,815 | 2,845 | 2,795 | 2,830 | -0.53% | 105,000 | 880億9027万 | +4.43% | 6.15 | 0.68 |
| 03/28 | 2,835 | 2,870 | 2,800 | 2,845 | +1.07% | 101,600 | 885億5718万 | +5.45% | 6.19 | 0.69 |
| 03/25 | 2,835 | 2,835 | 2,780 | 2,815 | +0.72% | 129,000 | 876億2336万 | +4.8% | 6.12 | 0.68 |
| 03/24 | 2,850 | 2,865 | 2,785 | 2,795 | -2.61% | 145,800 | 870億82万 | +4.37% | 6.08 | 0.67 |
| 03/23 | 2,840 | 2,880 | 2,815 | 2,870 | +0.88% | 131,400 | 893億3537万 | +7.65% | 6.24 | 0.69 |
| 03/22 | 2,830 | 2,860 | 2,785 | 2,845 | +1.97% | 146,200 | 885億5718万 | +7.24% | 6.19 | 0.69 |
| 03/18 | 2,760 | 2,800 | 2,755 | 2,790 | +1.09% | 152,400 | 868億4518万 | +5.68% | 6.07 | 0.67 |
| 03/17 | 2,785 | 2,820 | 2,745 | 2,760 | +0.18% | 138,400 | 859億1136万 | +5.22% | 6 | 0.67 |
| 03/16 | 2,780 | 2,790 | 2,740 | 2,755 | -0.72% | 105,800 | 857億5573万 | +5.35% | 5.99 | 0.66 |
| 03/15 | 2,820 | 2,820 | 2,760 | 2,775 | -1.07% | 134,600 | 863億7827万 | +6.32% | 6.03 | 0.67 |
| 03/14 | 2,775 | 2,840 | 2,775 | 2,805 | +2.56% | 174,600 | 873億1209万 | +7.39% | 6.1 | 0.68 |
| 03/11 | 2,665 | 2,735 | 2,645 | 2,735 | +0.92% | 344,200 | 851億3318万 | +4.67% | 5.95 | 0.66 |
| 03/10 | 2,735 | 2,735 | 2,675 | 2,710 | +0.18% | 138,600 | 843億5500万 | +3.32% | 5.89 | 0.65 |
| 03/09 | 2,705 | 2,710 | 2,665 | 2,705 | -0.73% | 200,000 | 841億9936万 | +2.81% | 5.88 | 0.65 |
| 03/08 | 2,740 | 2,750 | 2,675 | 2,725 | +0.55% | 249,000 | 848億2191万 | +3.02% | 5.93 | 0.66 |
| 03/07 | 2,770 | 2,775 | 2,700 | 2,710 | +1.5% | 243,600 | 843億5500万 | +1.69% | 5.89 | 0.65 |
| 03/04 | 2,650 | 2,690 | 2,640 | 2,670 | +0.95% | 185,600 | 831億990万 | -0.56% | 5.81 | 0.64 |
| 03/03 | 2,625 | 2,670 | 2,625 | 2,645 | 0% | 110,200 | 823億3172万 | -2.07% | 5.75 | 0.64 |
| 03/02 | 2,605 | 2,670 | 2,605 | 2,645 | +3.32% | 173,200 | 823億3172万 | -2.69% | 5.75 | 0.64 |
| 03/01 | 2,540 | 2,560 | 2,485 | 2,560 | +0.79% | 184,800 | 796億8590万 | -6.33% | 5.57 | 0.62 |
| 02/29 | 2,555 | 2,610 | 2,540 | 2,540 | +0.4% | 131,600 | 790億6335万 | -7.84% | 5.52 | 0.61 |
| 02/26 | 2,580 | 2,620 | 2,525 | 2,530 | -0.98% | 109,600 | 787億5208万 | -8.99% | 5.5 | 0.61 |
| 02/25 | 2,555 | 2,595 | 2,510 | 2,555 | 0% | 189,400 | 795億3026万 | -8.65% | 5.56 | 0.62 |
| 02/24 | 2,545 | 2,585 | 2,515 | 2,555 | -1.35% | 167,200 | 795億3026万 | -9.27% | 5.56 | 0.62 |
| 02/23 | 2,570 | 2,620 | 2,570 | 2,590 | +2.57% | 223,000 | 806億1972万 | -8.77% | 5.63 | 0.62 |
| 02/22 | 2,515 | 2,575 | 2,510 | 2,525 | -0.2% | 168,400 | 785億9645万 | -11.77% | 5.49 | 0.61 |
| 02/19 | 2,575 | 2,600 | 2,510 | 2,530 | -3.25% | 174,200 | 787億5208万 | -12.4% | 5.5 | 0.61 |
| 02/18 | 2,575 | 2,650 | 2,565 | 2,615 | +4.39% | 202,400 | 813億9790万 | -10.38% | 5.69 | 0.63 |
| 02/17 | 2,535 | 2,660 | 2,460 | 2,505 | -1.38% | 499,800 | 779億7390万 | -15.08% | 5.45 | 0.6 |
| 02/16 | 2,485 | 2,600 | 2,475 | 2,540 | +0.59% | 198,000 | 790億6335万 | -14.82% | 5.52 | 0.61 |
| 02/15 | 2,450 | 2,545 | 2,430 | 2,525 | +6.99% | 211,600 | 785億9645万 | -16.31% | 5.49 | 0.61 |
| 02/12 | 2,435 | 2,445 | 2,340 | 2,360 | -7.81% | 389,600 | 734億6044万 | -22.65% | 5.13 | 0.57 |
| 02/10 | 2,640 | 2,665 | 2,495 | 2,560 | -3.03% | 286,800 | 796億8590万 | -17.31% | 5.57 | 0.62 |
| 02/09 | 2,705 | 2,720 | 2,610 | 2,640 | -6.55% | 217,000 | 821億7609万 | -15.82% | 5.74 | 0.64 |
| 02/08 | 2,915 | 2,915 | 2,765 | 2,825 | -0.35% | 266,400 | 879億3464万 | -10.88% | 6.14 | 0.68 |
| 02/05 | 2,890 | 2,930 | 2,810 | 2,835 | -4.38% | 154,800 | 882億4591万 | -11.46% | 6.16 | 0.68 |
| 02/04 | 2,925 | 3,015 | 2,905 | 2,965 | +1.72% | 156,200 | 922億9246万 | -8.26% | 6.45 | 0.72 |
| 02/03 | 2,980 | 2,980 | 2,885 | 2,915 | -5.05% | 204,800 | 907億3609万 | -10.58% | 6.34 | 0.7 |
| 02/02 | 3,180 | 3,195 | 3,040 | 3,070 | -4.81% | 237,800 | 955億6083万 | -6.54% | 6.68 | 0.74 |
| 02/01 | 3,220 | 3,250 | 3,205 | 3,225 | +0.62% | 210,200 | 1003億8556万 | -2.36% | 7.01 | 0.78 |
| 01/29 | 3,100 | 3,215 | 3,030 | 3,205 | +4.4% | 356,600 | 997億6301万 | -3.38% | 6.97 | 0.77 |
| 01/28 | 3,050 | 3,100 | 3,020 | 3,070 | +0.16% | 154,400 | 955億6083万 | -7.86% | 6.68 | 0.74 |
| 01/27 | 3,025 | 3,080 | 3,005 | 3,065 | +1.66% | 350,400 | 954億519万 | -8.53% | 6.66 | 0.74 |
| 01/26 | 3,065 | 3,075 | 3,000 | 3,015 | -4.29% | 165,000 | 938億4883万 | -10.64% | 6.56 | 0.73 |
| 01/25 | 3,165 | 3,195 | 3,095 | 3,150 | +0.32% | 147,200 | 980億5101万 | -7.27% | 6.85 | 0.76 |
| 01/22 | 3,050 | 3,155 | 3,020 | 3,140 | +6.44% | 194,200 | 977億3974万 | -7.94% | 6.83 | 0.76 |
| 01/21 | 3,090 | 3,145 | 2,945 | 2,950 | -2.64% | 243,400 | 918億2555万 | -13.89% | 6.41 | 0.71 |
| 01/20 | 3,160 | 3,160 | 3,025 | 3,030 | -3.04% | 241,000 | 943億1574万 | -12.2% | 6.59 | 0.73 |
| 01/19 | 3,130 | 3,190 | 3,075 | 3,125 | -1.11% | 242,600 | 972億7283万 | -9.99% | 6.79 | 0.75 |
| 01/18 | 3,125 | 3,180 | 3,075 | 3,160 | -0.94% | 155,600 | 983億6229万 | -9.48% | 6.87 | 0.76 |
| 01/15 | 3,300 | 3,330 | 3,175 | 3,190 | -2.6% | 226,600 | 992億9610万 | -9.14% | 6.94 | 0.77 |
| 01/14 | 3,280 | 3,290 | 3,215 | 3,275 | -3.68% | 200,000 | 1019億4193万 | -7.25% | 7.12 | 0.79 |
| 01/13 | 3,320 | 3,405 | 3,320 | 3,400 | +2.41% | 172,200 | 1058億3284万 | -4.14% | 7.39 | 0.82 |
| 01/12 | 3,365 | 3,395 | 3,290 | 3,320 | -2.78% | 175,200 | 1033億4265万 | -6.79% | 7.22 | 0.8 |
| 01/08 | 3,315 | 3,455 | 3,295 | 3,415 | +1.49% | 289,000 | 1062億9975万 | -4.61% | 7.43 | 0.82 |
| 01/07 | 3,475 | 3,475 | 3,355 | 3,365 | -3.72% | 188,200 | 1047億4338万 | -6.4% | 7.32 | 0.81 |
| 01/06 | 3,555 | 3,575 | 3,475 | 3,495 | -1.55% | 152,600 | 1087億8993万 | -3.19% | 7.6 | 0.84 |
| 01/05 | 3,480 | 3,560 | 3,460 | 3,550 | +1.87% | 174,800 | 1105億193万 | -1.93% | 7.72 | 0.86 |
| 01/04 | 3,550 | 3,635 | 3,470 | 3,485 | -3.86% | 198,600 | 1084億7866万 | -4.05% | 7.58 | 0.84 |
| 2015 |
| 12/30 | 3,600 | 3,635 | 3,590 | 3,625 | +0.55% | 102,000 | 1128億3648万 | -0.49% | 7.88 | 0.87 |
| 12/29 | 3,670 | 3,670 | 3,565 | 3,605 | -1.64% | 116,000 | 1122億1394万 | -1.37% | 7.84 | 0.87 |
| 12/28 | 3,565 | 3,690 | 3,565 | 3,665 | +3.68% | 177,800 | 1140億8158万 | -0.08% | 7.97 | 0.88 |
| 12/25 | 3,530 | 3,555 | 3,470 | 3,535 | +0.71% | 166,000 | 1100億3503万 | -3.89% | 7.69 | 0.85 |
| 12/24 | 3,575 | 3,590 | 3,505 | 3,510 | -1.82% | 127,000 | 1092億5684万 | -4.93% | 7.63 | 0.85 |
| 12/22 | 3,575 | 3,625 | 3,540 | 3,575 | -0.56% | 177,400 | 1112億8012万 | -3.48% | 7.77 | 0.86 |
| 12/21 | 3,550 | 3,600 | 3,515 | 3,595 | +1.99% | 228,400 | 1119億266万 | -3.13% | 7.82 | 0.87 |
| 12/18 | 3,650 | 3,705 | 3,520 | 3,525 | -3.42% | 356,200 | 1097億2375万 | -5.19% | 7.66 | 0.85 |
| 12/17 | 3,640 | 3,670 | 3,625 | 3,650 | +1.53% | 229,000 | 1136億1467万 | -2.14% | 7.94 | 0.88 |
| 12/16 | 3,575 | 3,595 | 3,535 | 3,595 | +2.86% | 148,800 | 1119億266万 | -3.85% | 7.82 | 0.87 |
| 12/15 | 3,550 | 3,575 | 3,495 | 3,495 | -0.57% | 166,600 | 1087億8993万 | -6.78% | 7.6 | 0.84 |
| 12/14 | 3,515 | 3,535 | 3,445 | 3,515 | -1.95% | 129,200 | 1094億1248万 | -6.89% | 7.64 | 0.85 |
| 12/11 | 3,565 | 3,610 | 3,555 | 3,585 | +1.41% | 388,000 | 1115億9139万 | -6.13% | 7.8 | 0.87 |
| 12/10 | 3,590 | 3,615 | 3,535 | 3,535 | -2.08% | 164,400 | 1100億3503万 | -8.4% | 7.69 | 0.85 |
| 12/09 | 3,625 | 3,700 | 3,585 | 3,610 | -1.37% | 207,400 | 1123億6957万 | -7.44% | 7.85 | 0.87 |
| 12/08 | 3,680 | 3,685 | 3,640 | 3,660 | -0.54% | 190,400 | 1139億2594万 | -7.06% | 7.96 | 0.88 |
| 12/07 | 3,700 | 3,740 | 3,670 | 3,680 | -0.27% | 178,400 | 1145億4848万 | -7.56% | 8 | 0.89 |
| 12/04 | 3,725 | 3,740 | 3,680 | 3,690 | -2.38% | 194,400 | 1148億5976万 | -8.19% | 8.02 | 0.89 |
| 12/03 | 3,755 | 3,780 | 3,740 | 3,780 | +0.53% | 108,000 | 1176億6122万 | -6.83% | 8.22 | 0.91 |
| 12/02 | 3,765 | 3,780 | 3,745 | 3,760 | -1.05% | 126,000 | 1170億3867万 | -8.02% | 8.18 | 0.91 |
| 12/01 | 3,700 | 3,800 | 3,700 | 3,800 | +2.01% | 257,800 | 1182億8376万 | -7.81% | 8.26 | 0.92 |
| 11/30 | 3,745 | 3,745 | 3,695 | 3,725 | -0.53% | 302,600 | 1159億4921万 | -10.37% | 8.1 | 0.9 |
| 11/27 | 3,825 | 3,825 | 3,730 | 3,745 | -2.6% | 332,600 | 1165億7176万 | -10.75% | 8.14 | 0.9 |
| 11/26 | 3,800 | 3,865 | 3,800 | 3,845 | +2.12% | 196,200 | 1196億8449万 | -9.21% | 8.36 | 0.93 |
| 11/25 | 3,890 | 3,890 | 3,760 | 3,765 | -3.95% | 526,400 | 1171億9431万 | -11.7% | 8.19 | 0.91 |
| 11/24 | 3,910 | 3,935 | 3,895 | 3,920 | -0.25% | 174,800 | 1220億1904万 | -8.56% | 8.52 | 0.95 |
| 11/20 | 3,930 | 3,945 | 3,880 | 3,930 | 0% | 155,000 | 1223億3031万 | -8.24% | 8.55 | 0.95 |
| 11/19 | 3,905 | 3,940 | 3,860 | 3,930 | +1.29% | 389,000 | 1223億3031万 | -8.11% | 8.55 | 0.95 |
| 11/18 | 3,805 | 3,890 | 3,795 | 3,880 | +1.57% | 458,200 | 1207億7395万 | -9.13% | 8.44 | 0.94 |
| 11/17 | 3,780 | 3,845 | 3,775 | 3,820 | +2% | 248,800 | 1189億631万 | -10.45% | 8.31 | 0.92 |
| 11/16 | 3,700 | 3,770 | 3,700 | 3,745 | -0.53% | 255,600 | 1165億7176万 | -12.23% | 8.14 | 0.9 |
| 11/13 | 3,760 | 3,790 | 3,730 | 3,765 | -1.7% | 341,600 | 1171億9431万 | -11.68% | 8.19 | 0.91 |
| 11/12 | 3,865 | 3,875 | 3,820 | 3,830 | -0.78% | 274,400 | 1192億1758万 | -10.09% | 8.33 | 0.92 |
| 11/11 | 3,875 | 3,885 | 3,775 | 3,860 | -0.13% | 576,600 | 1201億5140万 | -9.26% | 8.39 | 0.93 |
| 11/10 | 3,990 | 3,995 | 3,860 | 3,865 | -6.64% | 830,200 | 1203億704万 | -8.95% | 8.4 | 0.93 |
| 11/09 | 4,310 | 4,400 | 4,125 | 4,140 | -10.2% | 804,600 | 1288億6705万 | -2.2% | 9 | 1 |
| 11/06 | 4,585 | 4,665 | 4,570 | 4,610 | +0.55% | 164,400 | 1434億9688万 | +9.61% | 10.02 | 1.11 |
| 11/05 | 4,575 | 4,625 | 4,570 | 4,585 | +0.33% | 178,800 | 1427億1870万 | +10.3% | 9.97 | 1.11 |
| 11/04 | 4,635 | 4,650 | 4,565 | 4,570 | +0.22% | 176,400 | 1422億5179万 | +11.3% | 9.94 | 1.1 |
