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 |
|---|
| 2016 |
| 03/31 | 1,385 | 1,408 | 1,372 | 1,376 | +0.29% | 1,242,700 | 1938億2412万 | -2.69% | 24.32 | 0.56 |
| 03/30 | 1,387 | 1,389 | 1,348 | 1,372 | -1.01% | 1,318,900 | 1932億6068万 | -2.97% | 24.25 | 0.56 |
| 03/29 | 1,375 | 1,389 | 1,360 | 1,386 | +0.14% | 981,500 | 1952億3273万 | -1.91% | 24.5 | 0.56 |
| 03/28 | 1,396 | 1,399 | 1,366 | 1,384 | +0.8% | 1,109,800 | 1949億5101万 | -1.98% | 24.46 | 0.56 |
| 03/25 | 1,353 | 1,376 | 1,336 | 1,373 | +2.54% | 1,028,000 | 1934億154万 | -2.56% | 24.27 | 0.56 |
| 03/24 | 1,368 | 1,377 | 1,331 | 1,339 | -2.69% | 1,650,700 | 1886億1228万 | -4.97% | 23.66 | 0.54 |
| 03/23 | 1,413 | 1,416 | 1,366 | 1,376 | -2.06% | 1,037,300 | 1938億2412万 | -2.27% | 24.32 | 0.56 |
| 03/22 | 1,406 | 1,412 | 1,383 | 1,405 | +1.22% | 1,444,000 | 1979億908万 | -0.07% | 24.83 | 0.57 |
| 03/18 | 1,410 | 1,421 | 1,374 | 1,388 | -2.12% | 1,104,500 | 1955億1445万 | -1% | 24.53 | 0.56 |
| 03/17 | 1,430 | 1,438 | 1,406 | 1,418 | -1.8% | 1,322,400 | 1997億4026万 | +1.58% | 25.06 | 0.58 |
| 03/16 | 1,440 | 1,452 | 1,428 | 1,444 | -0.62% | 489,000 | 2034億264万 | +3.96% | 25.52 | 0.59 |
| 03/15 | 1,469 | 1,492 | 1,451 | 1,453 | -1.22% | 866,000 | 2046億7038万 | +5.06% | 25.68 | 0.59 |
| 03/14 | 1,467 | 1,481 | 1,452 | 1,471 | +1.73% | 621,800 | 2072億587万 | +6.59% | 26 | 0.6 |
| 03/11 | 1,438 | 1,458 | 1,421 | 1,446 | -0.62% | 1,288,200 | 2036億8436万 | +4.93% | 25.56 | 0.59 |
| 03/10 | 1,458 | 1,462 | 1,438 | 1,455 | +1.32% | 764,700 | 2049億5211万 | +5.28% | 25.72 | 0.59 |
| 03/09 | 1,440 | 1,448 | 1,395 | 1,436 | -2.51% | 1,477,000 | 2022億7575万 | +3.53% | 25.38 | 0.58 |
| 03/08 | 1,475 | 1,502 | 1,454 | 1,473 | -1.34% | 662,800 | 2074億8760万 | +5.59% | 26.03 | 0.6 |
| 03/07 | 1,493 | 1,507 | 1,483 | 1,493 | 0% | 577,100 | 2103億481万 | +6.41% | 26.39 | 0.61 |
| 03/04 | 1,458 | 1,514 | 1,458 | 1,493 | +2.4% | 978,500 | 2103億481万 | +5.81% | 26.39 | 0.61 |
| 03/03 | 1,429 | 1,467 | 1,429 | 1,458 | +1.11% | 955,800 | 2053億7469万 | +3.04% | 25.77 | 0.59 |
| 03/02 | 1,422 | 1,455 | 1,419 | 1,442 | +4.12% | 1,053,100 | 2031億2092万 | +1.34% | 25.49 | 0.59 |
| 03/01 | 1,369 | 1,393 | 1,335 | 1,385 | +1.02% | 998,100 | 1950億9187万 | -3.15% | 24.48 | 0.56 |
| 02/29 | 1,389 | 1,422 | 1,371 | 1,371 | +0.44% | 1,214,100 | 1931億1982万 | -4.79% | 24.23 | 0.56 |
| 02/26 | 1,368 | 1,385 | 1,362 | 1,365 | +0.44% | 698,900 | 1922億7466万 | -5.86% | 24.12 | 0.55 |
| 02/25 | 1,354 | 1,380 | 1,351 | 1,359 | +0.3% | 1,178,600 | 1914億2949万 | -6.66% | 24.02 | 0.55 |
| 02/24 | 1,349 | 1,365 | 1,328 | 1,355 | -0.22% | 1,363,100 | 1908億6605万 | -7.32% | 23.95 | 0.55 |
| 02/23 | 1,363 | 1,392 | 1,351 | 1,358 | +0.37% | 870,700 | 1912億8863万 | -7.68% | 24 | 0.55 |
| 02/22 | 1,323 | 1,367 | 1,318 | 1,353 | +1.96% | 1,291,500 | 1905億8433万 | -8.46% | 23.91 | 0.55 |
| 02/19 | 1,340 | 1,358 | 1,310 | 1,327 | -2.07% | 1,016,100 | 1869億2195万 | -10.7% | 23.45 | 0.54 |
| 02/18 | 1,352 | 1,374 | 1,346 | 1,355 | +1.96% | 1,222,100 | 1908億6605万 | -9.43% | 23.95 | 0.55 |
| 02/17 | 1,320 | 1,354 | 1,307 | 1,329 | +0.23% | 1,986,600 | 1872億368万 | -11.75% | 23.49 | 0.54 |
| 02/16 | 1,315 | 1,365 | 1,294 | 1,326 | +2.79% | 1,756,800 | 1867億8109万 | -12.48% | 23.44 | 0.54 |
| 02/15 | 1,276 | 1,306 | 1,275 | 1,290 | +4.37% | 1,496,300 | 1817億1011万 | -15.52% | 22.8 | 0.52 |
| 02/12 | 1,234 | 1,305 | 1,223 | 1,236 | -1.98% | 3,271,700 | 1741億364万 | -19.69% | 21.84 | 0.5 |
| 02/10 | 1,297 | 1,313 | 1,255 | 1,261 | -2.25% | 2,497,400 | 1776億2516万 | -18.96% | 22.29 | 0.51 |
| 02/09 | 1,349 | 1,351 | 1,284 | 1,290 | -6.72% | 1,876,500 | 1817億1011万 | -17.94% | 22.8 | 0.52 |
| 02/08 | 1,392 | 1,392 | 1,358 | 1,383 | -2.05% | 2,052,400 | 1948億1015万 | -12.96% | 24.44 | 0.56 |
| 02/05 | 1,419 | 1,487 | 1,397 | 1,412 | -8.96% | 3,305,400 | 1988億9510万 | -11.92% | 24.96 | 0.57 |
| 02/04 | 1,543 | 1,584 | 1,531 | 1,551 | -1.52% | 1,585,900 | 2184億7472万 | -4.08% | 27.41 | 0.63 |
| 02/03 | 1,596 | 1,596 | 1,543 | 1,575 | -3.02% | 1,633,200 | 2218億5537万 | -2.96% | 27.84 | 0.64 |
| 02/02 | 1,680 | 1,680 | 1,619 | 1,624 | -3.73% | 1,582,000 | 2287億5754万 | -0.25% | 28.7 | 0.66 |
| 02/01 | 1,700 | 1,708 | 1,674 | 1,687 | +0.48% | 1,753,600 | 2376億3175万 | +3.37% | 29.82 | 0.69 |
| 01/29 | 1,620 | 1,682 | 1,595 | 1,679 | +4.55% | 2,134,300 | 2365億487万 | +2.82% | 29.67 | 0.68 |
| 01/28 | 1,642 | 1,647 | 1,597 | 1,606 | -3.19% | 1,864,600 | 2262億2205万 | -1.83% | 28.38 | 0.65 |
| 01/27 | 1,665 | 1,672 | 1,647 | 1,659 | +3.36% | 1,361,200 | 2336億8766万 | +1.04% | 29.32 | 0.67 |
| 01/26 | 1,607 | 1,619 | 1,589 | 1,605 | -2.49% | 1,473,100 | 2260億8119万 | -2.49% | 28.37 | 0.65 |
| 01/25 | 1,640 | 1,659 | 1,604 | 1,646 | +2.43% | 1,583,500 | 2318億5647万 | -0.42% | 29.09 | 0.67 |
| 01/22 | 1,571 | 1,610 | 1,551 | 1,607 | +5.24% | 1,160,300 | 2263億6291万 | -3.02% | 28.4 | 0.65 |
| 01/21 | 1,501 | 1,589 | 1,501 | 1,527 | +1.26% | 1,951,300 | 2150億9407万 | -8.23% | 26.99 | 0.62 |
| 01/20 | 1,580 | 1,583 | 1,506 | 1,508 | -3.95% | 1,337,100 | 2124億1771万 | -10.08% | 26.65 | 0.61 |
| 01/19 | 1,524 | 1,582 | 1,523 | 1,570 | +1.95% | 995,800 | 2211億5107万 | -7.1% | 27.75 | 0.64 |
| 01/18 | 1,517 | 1,550 | 1,502 | 1,540 | -1.66% | 1,169,000 | 2169億2525万 | -9.52% | 27.22 | 0.63 |
| 01/15 | 1,602 | 1,622 | 1,564 | 1,566 | -0.82% | 3,560,200 | 2205億8763万 | -8.74% | 27.68 | 0.64 |
| 01/14 | 1,551 | 1,585 | 1,534 | 1,579 | -1.31% | 1,257,200 | 2224億1881万 | -8.73% | 27.91 | 0.64 |
| 01/13 | 1,547 | 1,609 | 1,547 | 1,600 | +3.49% | 1,354,000 | 2253億7689万 | -8.2% | 28.28 | 0.65 |
| 01/12 | 1,536 | 1,569 | 1,529 | 1,546 | -4.33% | 1,898,800 | 2177億7042万 | -11.91% | 27.32 | 0.63 |
| 01/08 | 1,615 | 1,664 | 1,612 | 1,616 | +0.37% | 2,000,000 | 2276億3066万 | -8.7% | 28.56 | 0.66 |
| 01/07 | 1,635 | 1,639 | 1,607 | 1,610 | -2.37% | 1,243,900 | 2267億8549万 | -9.75% | 28.45 | 0.65 |
| 01/06 | 1,670 | 1,685 | 1,644 | 1,649 | -1.32% | 1,509,100 | 2322億7905万 | -8.24% | 29.14 | 0.67 |
| 01/05 | 1,698 | 1,702 | 1,666 | 1,671 | -1.94% | 1,184,100 | 2353億7799万 | -7.73% | 29.53 | 0.68 |
| 01/04 | 1,720 | 1,738 | 1,692 | 1,704 | -2.24% | 791,200 | 2400億2638万 | -6.48% | 30.12 | 0.69 |
| 2015 |
| 12/30 | 1,747 | 1,784 | 1,739 | 1,743 | -0.57% | 818,900 | 2455億1995万 | -5.01% | 30.81 | 0.71 |
| 12/29 | 1,719 | 1,757 | 1,717 | 1,753 | +2.51% | 1,237,500 | 2469億2855万 | -4.99% | 30.98 | 0.71 |
| 12/28 | 1,709 | 1,730 | 1,705 | 1,710 | +0.59% | 924,400 | 2408億7155万 | -7.92% | 30.22 | 0.7 |
| 12/25 | 1,720 | 1,727 | 1,690 | 1,700 | -1.45% | 1,020,100 | 2394億6294万 | -8.94% | 30.05 | 0.69 |
| 12/24 | 1,745 | 1,759 | 1,716 | 1,725 | +0.7% | 938,500 | 2429億8446万 | -8.15% | 30.49 | 0.7 |
| 12/22 | 1,745 | 1,750 | 1,712 | 1,713 | -2.23% | 1,290,900 | 2412億9413万 | -9.17% | 30.28 | 0.7 |
| 12/21 | 1,761 | 1,769 | 1,723 | 1,752 | +0.63% | 1,633,600 | 2467億8769万 | -7.45% | 30.96 | 0.71 |
| 12/18 | 1,775 | 1,823 | 1,733 | 1,741 | -1.36% | 2,134,000 | 2452億3822万 | -8.22% | 30.77 | 0.71 |
| 12/17 | 1,794 | 1,796 | 1,758 | 1,765 | -0.56% | 1,217,900 | 2486億1888万 | -7.2% | 31.19 | 0.72 |
| 12/16 | 1,782 | 1,787 | 1,768 | 1,775 | +1.25% | 1,171,300 | 2500億2748万 | -6.82% | 31.37 | 0.72 |
| 12/15 | 1,778 | 1,783 | 1,744 | 1,753 | -1.18% | 1,697,300 | 2469億2855万 | -8.17% | 30.98 | 0.71 |
| 12/14 | 1,800 | 1,806 | 1,764 | 1,774 | -4.78% | 2,009,100 | 2498億8662万 | -7.36% | 31.35 | 0.72 |
| 12/11 | 1,831 | 1,866 | 1,828 | 1,863 | +1.2% | 1,577,900 | 2624億2321万 | -2.87% | 32.93 | 0.76 |
| 12/10 | 1,840 | 1,860 | 1,828 | 1,841 | -0.54% | 1,520,400 | 2593億2428万 | -4.01% | 32.54 | 0.75 |
| 12/09 | 1,860 | 1,865 | 1,837 | 1,851 | -2.42% | 2,130,200 | 2607億3289万 | -3.54% | 32.71 | 0.75 |
| 12/08 | 1,925 | 1,929 | 1,884 | 1,897 | -1.61% | 1,515,000 | 2672億1247万 | -1.04% | 33.53 | 0.77 |
| 12/07 | 1,928 | 1,942 | 1,914 | 1,928 | +2.17% | 2,068,400 | 2715億7915万 | +1% | 34.07 | 0.78 |
| 12/04 | 1,879 | 1,909 | 1,868 | 1,887 | -1.26% | 1,881,800 | 2658億387万 | -0.63% | 33.35 | 0.77 |
| 12/03 | 1,890 | 1,916 | 1,884 | 1,911 | -0.1% | 1,386,700 | 2691億8452万 | +1% | 33.77 | 0.78 |
| 12/02 | 1,977 | 1,980 | 1,907 | 1,913 | -3.48% | 2,325,300 | 2694億6624万 | +1.59% | 33.81 | 0.78 |
| 12/01 | 1,916 | 1,998 | 1,908 | 1,982 | +2.69% | 2,181,800 | 2791億8562万 | +5.59% | 35.03 | 0.81 |
| 11/30 | 1,966 | 1,987 | 1,930 | 1,930 | -2.67% | 9,223,100 | 2718億6087万 | +3.37% | 34.11 | 0.78 |
| 11/27 | 1,977 | 2,015 | 1,967 | 1,983 | +0.81% | 1,539,300 | 2991億5648万 | +6.73% | 36.36 | 0.84 |
| 11/26 | 2,003 | 2,005 | 1,963 | 1,967 | -2.09% | 1,491,900 | 2967億4271万 | +6.5% | 36.07 | 0.83 |
| 11/25 | 1,992 | 2,013 | 1,978 | 2,009 | +0.5% | 1,439,600 | 3030億7885万 | +9.54% | 36.84 | 0.85 |
| 11/24 | 2,050 | 2,055 | 1,981 | 1,999 | -2.49% | 3,110,900 | 3015億7025万 | +9.84% | 36.66 | 0.84 |
| 11/20 | 1,970 | 2,059 | 1,967 | 2,050 | +4.22% | 2,185,300 | 3092億6414万 | +13.51% | 37.59 | 0.86 |
| 11/19 | 1,987 | 2,000 | 1,950 | 1,967 | -0.15% | 1,270,300 | 2967億4271万 | +9.83% | 36.07 | 0.83 |
| 11/18 | 1,950 | 1,995 | 1,950 | 1,970 | +1.55% | 1,649,600 | 2971億9529万 | +10.74% | 36.13 | 0.83 |
| 11/17 | 1,884 | 1,948 | 1,884 | 1,940 | +3.85% | 1,732,600 | 2926億6948万 | +9.67% | 35.58 | 0.82 |
| 11/16 | 1,824 | 1,873 | 1,810 | 1,868 | +0.65% | 1,694,100 | 2818億752万 | +6.08% | 34.26 | 0.79 |
| 11/13 | 1,830 | 1,875 | 1,830 | 1,856 | -0.7% | 2,275,800 | 2799億9719万 | +5.82% | 34.04 | 0.78 |
| 11/12 | 1,841 | 1,872 | 1,837 | 1,869 | +1.52% | 1,749,700 | 2819億5838万 | +7.04% | 34.27 | 0.79 |
| 11/11 | 1,855 | 1,873 | 1,840 | 1,841 | -1.97% | 2,101,200 | 2777億3428万 | +5.99% | 33.76 | 0.78 |
| 11/10 | 1,860 | 1,882 | 1,853 | 1,878 | -0.74% | 1,198,900 | 2833億1612万 | +8.68% | 34.44 | 0.79 |
| 11/09 | 1,876 | 1,908 | 1,863 | 1,892 | +1.83% | 1,835,100 | 2854億2817万 | +10.19% | 34.7 | 0.8 |
| 11/06 | 1,866 | 1,869 | 1,837 | 1,858 | -0.11% | 1,451,800 | 2802億9891万 | +9.04% | 34.07 | 0.78 |
| 11/05 | 1,870 | 1,888 | 1,855 | 1,860 | -0.43% | 1,660,200 | 2806億63万 | +9.86% | 34.11 | 0.78 |
| 11/04 | 1,839 | 1,884 | 1,821 | 1,868 | +3.15% | 3,189,200 | 2818億752万 | +11.32% | 34.26 | 0.79 |
