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 | 845 | 885 | 845 | 870 | +3.57% | 1,124,600 | 608億4290万 | +3.57% | - | 1.18 |
03/30 | 845 | 850 | 820 | 840 | -0.59% | 496,400 | 587億4487万 | +0.6% | - | 1.14 |
03/29 | 840 | 860 | 835 | 845 | -0.59% | 420,600 | 590億9454万 | +1.68% | - | 1.14 |
03/28 | 845 | 860 | 835 | 850 | -0.58% | 490,400 | 594億4421万 | +3.03% | - | 1.15 |
03/25 | 845 | 865 | 830 | 855 | +3.01% | 389,400 | 597億9389万 | +4.27% | - | 1.16 |
03/24 | 850 | 850 | 815 | 830 | -2.35% | 460,800 | 580億4553万 | +1.84% | - | 1.12 |
03/23 | 875 | 875 | 850 | 850 | -2.86% | 343,000 | 594億4421万 | +4.81% | - | 1.15 |
03/22 | 880 | 880 | 855 | 875 | +0.57% | 337,000 | 611億9257万 | +8.43% | - | 1.18 |
03/18 | 865 | 880 | 845 | 870 | +1.16% | 614,000 | 608億4290万 | +8.61% | - | 1.18 |
03/17 | 865 | 885 | 860 | 860 | +0.58% | 341,600 | 601億4356万 | +8.31% | - | 1.16 |
03/16 | 870 | 880 | 855 | 855 | -1.72% | 356,200 | 597億9389万 | +8.64% | - | 1.16 |
03/15 | 880 | 890 | 865 | 870 | -1.69% | 342,600 | 608億4290万 | +11.54% | - | 1.18 |
03/14 | 870 | 890 | 855 | 885 | +3.51% | 496,000 | 618億9192万 | +14.34% | - | 1.2 |
03/11 | 825 | 855 | 820 | 855 | +3.01% | 846,800 | 597億9389万 | +11.47% | - | 1.16 |
03/10 | 825 | 840 | 805 | 830 | +1.22% | 392,200 | 580億4553万 | +8.36% | - | 1.12 |
03/09 | 820 | 825 | 800 | 820 | -1.8% | 919,600 | 573億4618万 | +7.19% | - | 1.11 |
03/08 | 880 | 885 | 825 | 835 | -5.65% | 833,200 | 583億9520万 | +8.72% | - | 1.13 |
03/07 | 845 | 895 | 845 | 885 | +5.36% | 1,288,000 | 618億9192万 | +14.94% | - | 1.2 |
03/04 | 805 | 855 | 805 | 840 | +3.07% | 832,200 | 587億4487万 | +7.42% | - | 1.14 |
03/03 | 775 | 815 | 775 | 815 | +3.82% | 845,000 | 569億9651万 | +2.39% | - | 1.1 |
03/02 | 805 | 810 | 775 | 785 | -1.26% | 822,000 | 548億9848万 | -3.09% | - | 1.06 |
03/01 | 795 | 805 | 765 | 795 | +0.63% | 693,800 | 555億9782万 | -3.52% | - | 1.07 |
02/29 | 820 | 825 | 775 | 790 | -3.07% | 912,200 | 552億4815万 | -5.73% | - | 1.07 |
02/26 | 790 | 855 | 790 | 815 | +3.82% | 1,954,600 | 569億9651万 | -4.34% | - | 1.1 |
02/25 | 755 | 785 | 755 | 785 | +5.37% | 890,600 | 548億9848万 | -8.93% | - | 1.06 |
02/24 | 715 | 750 | 705 | 745 | +2.76% | 566,400 | 521億110万 | -14.95% | - | 1.01 |
02/23 | 710 | 735 | 705 | 725 | +3.57% | 772,000 | 507億242万 | -18.72% | - | 0.98 |
02/22 | 710 | 710 | 685 | 700 | -2.78% | 711,200 | 489億5406万 | -22.99% | - | 0.95 |
02/19 | 740 | 745 | 710 | 720 | -4% | 687,800 | 503億5275万 | -22.41% | - | 0.97 |
02/18 | 750 | 775 | 740 | 750 | +2.74% | 729,800 | 524億5078万 | -20.8% | - | 1.01 |
02/17 | 735 | 775 | 715 | 730 | -2.01% | 898,600 | 510億5209万 | -24.43% | - | 0.99 |
02/16 | 705 | 770 | 690 | 745 | +2.76% | 1,508,200 | 521億110万 | -24.21% | - | 1.01 |
02/15 | 730 | 735 | 685 | 725 | +6.62% | 1,093,400 | 507億242万 | -27.57% | - | 0.98 |
02/12 | 660 | 715 | 650 | 680 | -0.73% | 1,659,600 | 475億5537万 | -33.4% | - | 0.92 |
02/10 | 695 | 705 | 655 | 685 | +0.74% | 1,292,800 | 479億504万 | -34.39% | - | 0.93 |
02/09 | 695 | 705 | 665 | 680 | -7.48% | 1,533,200 | 475億5537万 | -36.27% | - | 0.92 |
02/08 | 715 | 740 | 705 | 735 | +2.8% | 1,019,000 | 514億176万 | -32.63% | - | 0.99 |
02/05 | 800 | 805 | 695 | 715 | -12.27% | 2,514,800 | 500億307万 | -35.82% | - | 0.97 |
02/04 | 820 | 840 | 805 | 815 | -0.61% | 904,600 | 569億9651万 | -28.38% | - | 1.1 |
02/03 | 870 | 875 | 800 | 820 | -7.87% | 1,597,000 | 573億4618万 | -29.19% | - | 1.11 |
02/02 | 890 | 905 | 875 | 890 | +0.56% | 1,279,600 | 622億4159万 | -24.32% | - | 1.2 |
02/01 | 830 | 920 | 805 | 885 | -25% | 4,820,800 | 618億9192万 | -25.82% | - | 1.2 |
01/29 | 1,220 | 1,240 | 1,165 | 1,180 | 0% | 1,426,600 | 825億2256万 | -2.56% | - | 1.59 |
01/28 | 1,175 | 1,190 | 1,155 | 1,180 | 0% | 511,200 | 825億2256万 | -3.04% | - | 1.59 |
01/27 | 1,140 | 1,190 | 1,135 | 1,180 | +5.36% | 581,000 | 825億2256万 | -3.59% | - | 1.59 |
01/26 | 1,130 | 1,135 | 1,115 | 1,120 | -3.03% | 312,200 | 783億2650万 | -9.02% | - | 1.51 |
01/25 | 1,160 | 1,160 | 1,115 | 1,155 | +1.32% | 480,600 | 807億7420万 | -6.78% | - | 1.56 |
01/22 | 1,105 | 1,140 | 1,090 | 1,140 | +6.05% | 590,800 | 797億2518万 | -8.29% | - | 1.54 |
01/21 | 1,095 | 1,140 | 1,065 | 1,075 | -3.59% | 536,000 | 751億7945万 | -13.93% | - | 1.45 |
01/20 | 1,165 | 1,175 | 1,115 | 1,115 | -3.88% | 466,000 | 779億7682万 | -11.44% | - | 1.51 |
01/19 | 1,140 | 1,180 | 1,140 | 1,160 | +0.87% | 443,400 | 811億2387万 | -8.52% | - | 1.57 |
01/18 | 1,125 | 1,160 | 1,125 | 1,150 | -1.29% | 404,400 | 804億2453万 | -9.73% | - | 1.55 |
01/15 | 1,225 | 1,235 | 1,160 | 1,165 | -3.32% | 674,200 | 814億7354万 | -8.98% | - | 1.57 |
01/14 | 1,190 | 1,215 | 1,170 | 1,205 | -0.82% | 546,200 | 842億7092万 | -6.44% | - | 1.63 |
01/13 | 1,195 | 1,235 | 1,195 | 1,215 | +5.19% | 1,122,000 | 849億7026万 | -5.89% | - | 1.64 |
01/12 | 1,165 | 1,185 | 1,140 | 1,155 | -4.15% | 780,200 | 807億7420万 | -10.81% | - | 1.56 |
01/08 | 1,200 | 1,220 | 1,185 | 1,205 | -1.23% | 892,800 | 842億7092万 | -7.45% | - | 1.63 |
01/07 | 1,245 | 1,250 | 1,215 | 1,220 | -2.79% | 590,600 | 853億1993万 | -6.66% | - | 1.65 |
01/06 | 1,270 | 1,285 | 1,240 | 1,255 | -0.4% | 522,600 | 877億6764万 | -4.27% | - | 1.7 |
01/05 | 1,270 | 1,290 | 1,240 | 1,260 | -0.79% | 762,600 | 881億1731万 | -4.18% | - | 1.7 |
01/04 | 1,295 | 1,320 | 1,270 | 1,270 | -3.42% | 467,600 | 888億1665万 | -3.64% | - | 1.72 |
2015 |
12/30 | 1,320 | 1,325 | 1,310 | 1,315 | -0.38% | 195,400 | 919億6370万 | -0.53% | - | 1.78 |
12/29 | 1,310 | 1,325 | 1,290 | 1,320 | 0% | 342,600 | 923億1337万 | -0.38% | - | 1.78 |
12/28 | 1,270 | 1,320 | 1,270 | 1,320 | +3.53% | 483,400 | 923億1337万 | -0.45% | - | 1.78 |
12/25 | 1,300 | 1,315 | 1,270 | 1,275 | -2.67% | 522,400 | 891億6632万 | -3.99% | - | 1.72 |
12/24 | 1,335 | 1,340 | 1,305 | 1,310 | -1.13% | 368,600 | 916億1403万 | -1.58% | - | 1.77 |
12/22 | 1,340 | 1,355 | 1,320 | 1,325 | -1.49% | 358,200 | 926億6304万 | -0.67% | - | 1.79 |
12/21 | 1,340 | 1,345 | 1,305 | 1,345 | -0.74% | 620,800 | 940億6173万 | +0.75% | - | 1.82 |
12/18 | 1,340 | 1,380 | 1,330 | 1,355 | +0.74% | 1,131,200 | 947億6107万 | +1.5% | - | 1.83 |
12/17 | 1,340 | 1,350 | 1,320 | 1,345 | +2.67% | 773,000 | 940億6173万 | +0.75% | - | 1.82 |
12/16 | 1,295 | 1,320 | 1,290 | 1,310 | +3.15% | 710,400 | 916億1403万 | -1.95% | - | 1.77 |
12/15 | 1,300 | 1,300 | 1,270 | 1,270 | -1.93% | 534,600 | 888億1665万 | -5.15% | - | 1.72 |
12/14 | 1,295 | 1,305 | 1,275 | 1,295 | -1.89% | 484,400 | 905億6501万 | -3.57% | - | 1.75 |
12/11 | 1,305 | 1,325 | 1,305 | 1,320 | -0.38% | 749,800 | 923億1337万 | -1.86% | - | 1.78 |
12/10 | 1,300 | 1,335 | 1,295 | 1,325 | +1.15% | 664,400 | 926億6304万 | -1.56% | - | 1.79 |
12/09 | 1,305 | 1,325 | 1,295 | 1,310 | -0.76% | 812,600 | 916億1403万 | -2.6% | - | 1.77 |
12/08 | 1,355 | 1,370 | 1,315 | 1,320 | -2.22% | 1,064,200 | 923億1337万 | -1.79% | - | 1.78 |
12/07 | 1,310 | 1,360 | 1,310 | 1,350 | +5.06% | 1,017,000 | 944億1140万 | +0.75% | - | 1.82 |
12/04 | 1,285 | 1,310 | 1,280 | 1,285 | -2.28% | 459,000 | 898億6567万 | -3.38% | - | 1.74 |
12/03 | 1,325 | 1,325 | 1,310 | 1,315 | -0.75% | 473,800 | 919億6370万 | -0.6% | - | 1.78 |
12/02 | 1,355 | 1,355 | 1,320 | 1,325 | -1.49% | 504,600 | 926億6304万 | +0.68% | - | 1.79 |
12/01 | 1,320 | 1,350 | 1,315 | 1,345 | +2.28% | 524,600 | 940億6173万 | +2.83% | - | 1.82 |
11/30 | 1,350 | 1,350 | 1,300 | 1,315 | -2.23% | 728,600 | 919億6370万 | +1.31% | - | 1.78 |
11/27 | 1,360 | 1,370 | 1,345 | 1,345 | -0.37% | 397,400 | 940億6173万 | +4.34% | - | 1.82 |
11/26 | 1,375 | 1,375 | 1,350 | 1,350 | -1.1% | 528,000 | 944億1140万 | +5.63% | - | 1.82 |
11/25 | 1,380 | 1,410 | 1,360 | 1,365 | -0.73% | 1,049,600 | 954億6042万 | +7.82% | - | 1.84 |
11/24 | 1,355 | 1,390 | 1,355 | 1,375 | +1.48% | 671,400 | 961億5976万 | +9.65% | - | 1.86 |
11/20 | 1,360 | 1,360 | 1,340 | 1,355 | -0.37% | 772,000 | 947億6107万 | +9.01% | - | 1.83 |
11/19 | 1,365 | 1,390 | 1,360 | 1,360 | +0.37% | 1,233,200 | 951億1075万 | +10.3% | - | 1.84 |
11/18 | 1,375 | 1,380 | 1,345 | 1,355 | -1.81% | 756,600 | 947億6107万 | +10.88% | - | 1.83 |
11/17 | 1,365 | 1,380 | 1,355 | 1,380 | +1.1% | 924,400 | 965億943万 | +13.67% | - | 1.87 |
11/16 | 1,320 | 1,385 | 1,315 | 1,365 | +2.25% | 902,600 | 954億6042万 | +13.37% | - | 1.84 |
11/13 | 1,335 | 1,350 | 1,315 | 1,335 | -1.84% | 1,230,600 | 933億6239万 | +11.9% | - | 1.8 |
11/12 | 1,375 | 1,380 | 1,350 | 1,360 | -1.45% | 909,600 | 951億1075万 | +14.96% | - | 1.84 |
11/11 | 1,375 | 1,385 | 1,355 | 1,380 | 0% | 737,600 | 965億943万 | +17.95% | - | 1.87 |
11/10 | 1,355 | 1,390 | 1,350 | 1,380 | +1.1% | 1,382,400 | 965億943万 | +19.27% | - | 1.87 |
11/09 | 1,350 | 1,370 | 1,330 | 1,365 | +1.49% | 1,301,400 | 954億6042万 | +19.53% | - | 1.84 |
11/06 | 1,370 | 1,380 | 1,310 | 1,345 | +0.75% | 1,287,000 | 940億6173万 | +19.45% | - | 1.82 |
11/05 | 1,300 | 1,340 | 1,295 | 1,335 | +2.69% | 1,558,800 | 933億6239万 | +20.16% | - | 1.8 |
11/04 | 1,290 | 1,320 | 1,275 | 1,300 | +1.17% | 2,642,000 | 909億1468万 | +18.72% | - | 1.76 |