PBR
2016/01/27～2016/06/22
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 |
| 06/22 | 592 | 592 | 576 | 579 | -2.53% | 119,000 | 569億5575万 | -7.21% | 9.09 | 0.67 |
| 06/21 | 587 | 598 | 576 | 594 | +0.68% | 282,000 | 584億3129万 | -5.26% | 9.33 | 0.69 |
| 06/20 | 557 | 590 | 553 | 590 | +8.66% | 438,000 | 580億3781万 | -6.2% | 9.27 | 0.69 |
| 06/17 | 579 | 596 | 519 | 543 | -5.89% | 1,410,000 | 534億1446万 | -14.08% | 8.53 | 0.63 |
| 06/16 | 592 | 595 | 577 | 577 | -2.2% | 329,000 | 567億5902万 | -9.13% | 9.06 | 0.67 |
| 06/15 | 582 | 597 | 581 | 590 | +0.51% | 207,000 | 580億3781万 | -7.38% | 9.27 | 0.69 |
| 06/14 | 575 | 589 | 573 | 587 | +1.38% | 252,000 | 577億4271万 | -7.99% | 9.22 | 0.68 |
| 06/13 | 607 | 607 | 577 | 579 | -5.24% | 339,000 | 569億5575万 | -9.67% | 9.09 | 0.67 |
| 06/10 | 626 | 626 | 607 | 611 | -1.77% | 230,000 | 601億357万 | -5.12% | 9.6 | 0.71 |
| 06/09 | 631 | 633 | 618 | 622 | -1.43% | 150,000 | 611億8563万 | -3.57% | 9.77 | 0.72 |
| 06/08 | 632 | 634 | 622 | 631 | +0.32% | 112,000 | 620億7095万 | -2.32% | 9.91 | 0.73 |
| 06/07 | 622 | 633 | 622 | 629 | +1.13% | 122,000 | 618億7421万 | -2.78% | 9.88 | 0.73 |
| 06/06 | 614 | 623 | 609 | 622 | -0.32% | 190,000 | 611億8563万 | -4.16% | 9.77 | 0.72 |
| 06/03 | 622 | 630 | 621 | 624 | 0% | 134,000 | 613億8237万 | -4.15% | 9.8 | 0.73 |
| 06/02 | 636 | 637 | 623 | 624 | -2.19% | 242,000 | 613億8237万 | -4.59% | 9.8 | 0.73 |
| 06/01 | 649 | 653 | 636 | 638 | -1.69% | 278,000 | 627億5954万 | -2.74% | 10.02 | 0.74 |
| 05/31 | 638 | 649 | 637 | 649 | +1.25% | 257,000 | 638億4160万 | -1.22% | 10.19 | 0.75 |
| 05/30 | 640 | 644 | 635 | 641 | +0.63% | 207,000 | 630億5464万 | -2.44% | 10.07 | 0.75 |
| 05/27 | 648 | 648 | 636 | 637 | -1.55% | 559,000 | 626億6117万 | -3.04% | 10 | 0.74 |
| 05/26 | 660 | 664 | 646 | 647 | -1.22% | 358,000 | 636億4486万 | -1.82% | 10.16 | 0.75 |
| 05/25 | 680 | 689 | 652 | 655 | -4.93% | 474,000 | 644億3181万 | -0.91% | 10.29 | 0.76 |
| 05/24 | 685 | 699 | 685 | 689 | +0.58% | 347,000 | 677億7636万 | +3.92% | 10.82 | 0.8 |
| 05/23 | 670 | 688 | 654 | 685 | +0.15% | 439,000 | 673億8289万 | +3.32% | 10.76 | 0.8 |
| 05/20 | 670 | 687 | 665 | 684 | +1.94% | 441,000 | 672億8452万 | +3.32% | 10.74 | 0.8 |
| 05/19 | 658 | 675 | 657 | 671 | +2.44% | 322,000 | 660億572万 | +1.51% | 10.54 | 0.78 |
| 05/18 | 643 | 658 | 638 | 655 | +0.31% | 250,000 | 644億3181万 | -0.91% | 10.29 | 0.76 |
| 05/17 | 649 | 655 | 641 | 653 | +1.08% | 166,000 | 642億3507万 | -1.21% | 10.26 | 0.76 |
| 05/16 | 640 | 652 | 635 | 646 | +0.94% | 289,000 | 635億4649万 | -2.27% | 10.15 | 0.75 |
| 05/13 | 629 | 661 | 628 | 640 | +2.56% | 552,000 | 629億5627万 | -3.32% | 10.05 | 0.74 |
| 05/12 | 610 | 625 | 608 | 624 | +3.31% | 560,000 | 613億8237万 | -6.02% | 9.8 | 0.73 |
| 05/11 | 625 | 638 | 599 | 604 | -9.58% | 1,270,000 | 594億1498万 | -9.45% | 9.49 | 0.7 |
| 05/10 | 640 | 673 | 640 | 668 | +3.25% | 476,000 | 657億1061万 | -0.45% | 10.49 | 0.78 |
| 05/09 | 640 | 648 | 639 | 647 | +1.57% | 178,000 | 636億4486万 | -3.86% | 10.16 | 0.75 |
| 05/06 | 640 | 656 | 631 | 637 | -0.16% | 187,000 | 626億6117万 | -5.77% | 10 | 0.74 |
| 05/02 | 631 | 645 | 630 | 638 | -3.48% | 293,000 | 627億5954万 | -6.04% | 10.02 | 0.74 |
| 04/28 | 679 | 692 | 659 | 661 | -2.79% | 316,000 | 650億2203万 | -3.08% | 10.38 | 0.77 |
| 04/27 | 680 | 685 | 671 | 680 | -0.29% | 173,000 | 668億9104万 | -0.44% | 10.68 | 0.79 |
| 04/26 | 685 | 692 | 663 | 682 | -1.16% | 277,000 | 670億8778万 | -0.44% | 10.71 | 0.79 |
| 04/25 | 680 | 693 | 675 | 690 | +2.07% | 360,000 | 678億7473万 | +0.73% | 10.84 | 0.8 |
| 04/22 | 662 | 678 | 658 | 676 | +1.2% | 312,000 | 664億9756万 | -1.46% | 10.62 | 0.79 |
| 04/21 | 660 | 670 | 651 | 668 | +2.77% | 450,000 | 657億1061万 | -2.62% | 10.49 | 0.78 |
| 04/20 | 646 | 657 | 636 | 650 | +0.15% | 784,000 | 639億3997万 | -5.39% | 10.21 | 0.76 |
| 04/19 | 672 | 680 | 641 | 649 | -2.41% | 984,000 | 638億4160万 | -5.94% | 10.19 | 0.75 |
| 04/18 | 686 | 691 | 661 | 665 | -5.67% | 684,000 | 654億1550万 | -3.9% | 10.44 | 0.77 |
| 04/15 | 705 | 709 | 698 | 705 | -0.56% | 211,000 | 693億5027万 | +1.59% | 11.07 | 0.82 |
| 04/14 | 688 | 710 | 688 | 709 | +3.96% | 129,000 | 697億4375万 | +2.16% | 11.14 | 0.82 |
| 04/13 | 675 | 686 | 669 | 682 | +1.04% | 446,000 | 670億8778万 | -1.59% | 10.71 | 0.79 |
| 04/12 | 661 | 677 | 653 | 675 | +2.58% | 223,000 | 663億9920万 | -2.6% | 10.6 | 0.78 |
| 04/11 | 659 | 661 | 648 | 658 | -0.3% | 78,000 | 647億2692万 | -5.32% | 10.33 | 0.76 |
| 04/08 | 654 | 674 | 640 | 660 | +0.15% | 253,000 | 649億2366万 | -5.31% | 10.37 | 0.77 |
| 04/07 | 654 | 678 | 653 | 659 | -0.45% | 276,000 | 648億2529万 | -5.59% | 10.35 | 0.77 |
| 04/06 | 661 | 671 | 656 | 662 | -0.3% | 171,000 | 651億2040万 | -5.29% | 10.4 | 0.77 |
| 04/05 | 692 | 693 | 662 | 664 | -4.46% | 201,000 | 653億1713万 | -5.01% | 10.43 | 0.77 |
| 04/04 | 684 | 703 | 684 | 695 | +0.58% | 139,000 | 683億6658万 | -0.57% | 10.92 | 0.81 |
| 04/01 | 716 | 716 | 687 | 691 | -3.09% | 257,000 | 679億7310万 | -1% | 10.85 | 0.8 |
| 03/31 | 723 | 724 | 713 | 713 | +0.28% | 116,000 | 701億3722万 | +2.3% | 7.74 | 0.76 |
| 03/30 | 719 | 719 | 710 | 711 | -0.42% | 100,000 | 699億4049万 | +2.3% | 7.72 | 0.75 |
| 03/29 | 709 | 722 | 708 | 714 | -0.14% | 142,000 | 702億3559万 | +3.03% | 7.75 | 0.76 |
| 03/28 | 714 | 715 | 703 | 715 | +1.27% | 103,000 | 703億3396万 | +3.47% | 7.76 | 0.76 |
| 03/25 | 704 | 711 | 703 | 706 | +0.28% | 87,000 | 694億4864万 | +2.47% | 7.67 | 0.75 |
| 03/24 | 711 | 714 | 702 | 704 | -0.85% | 106,000 | 692億5190万 | +2.33% | 7.64 | 0.75 |
| 03/23 | 714 | 718 | 709 | 710 | +0.57% | 257,000 | 698億4212万 | +3.35% | 7.71 | 0.75 |
| 03/22 | 704 | 710 | 698 | 706 | +1.58% | 284,000 | 694億4864万 | +2.92% | 7.67 | 0.75 |
| 03/18 | 698 | 705 | 692 | 695 | +0.29% | 229,000 | 683億6658万 | +1.61% | 7.55 | 0.74 |
| 03/17 | 700 | 707 | 690 | 693 | -0.29% | 229,000 | 681億6984万 | +1.76% | 7.52 | 0.74 |
| 03/16 | 695 | 705 | 695 | 695 | -1.84% | 163,000 | 683億6658万 | +2.21% | 7.55 | 0.74 |
| 03/15 | 711 | 714 | 705 | 708 | -1.26% | 185,000 | 696億4538万 | +4.12% | 7.69 | 0.75 |
| 03/14 | 703 | 720 | 703 | 717 | +2.43% | 174,000 | 705億3070万 | +5.44% | 7.78 | 0.76 |
| 03/11 | 688 | 707 | 687 | 700 | -0.43% | 289,000 | 688億5843万 | +2.94% | 7.6 | 0.74 |
| 03/10 | 685 | 708 | 684 | 703 | +3.38% | 244,000 | 691億5353万 | +3.38% | 7.63 | 0.75 |
| 03/09 | 686 | 688 | 677 | 680 | -2.3% | 137,000 | 668億9104万 | -0.44% | 7.38 | 0.72 |
| 03/08 | 710 | 716 | 690 | 696 | -2.11% | 208,000 | 684億6495万 | +1.02% | 7.56 | 0.74 |
| 03/07 | 712 | 718 | 708 | 711 | -0.14% | 198,000 | 699億4049万 | +2.45% | 7.72 | 0.75 |
| 03/04 | 687 | 719 | 685 | 712 | +3.64% | 468,000 | 700億3886万 | +1.86% | 7.73 | 0.76 |
| 03/03 | 678 | 688 | 677 | 687 | +0.59% | 198,000 | 675億7963万 | -2.14% | 7.46 | 0.73 |
| 03/02 | 683 | 691 | 680 | 683 | +3.02% | 145,000 | 671億8615万 | -3.39% | 7.42 | 0.72 |
| 03/01 | 664 | 669 | 652 | 663 | -0.3% | 187,000 | 652億1877万 | -6.75% | 7.2 | 0.7 |
| 02/29 | 683 | 694 | 664 | 665 | -1.19% | 279,000 | 654億1550万 | -7.12% | 7.22 | 0.71 |
| 02/26 | 679 | 682 | 669 | 673 | 0% | 168,000 | 662億246万 | -6.53% | 7.31 | 0.71 |
| 02/25 | 668 | 682 | 668 | 673 | +1.66% | 228,000 | 662億246万 | -6.79% | 7.31 | 0.71 |
| 02/24 | 654 | 667 | 648 | 662 | +0.46% | 436,000 | 651億2040万 | -8.82% | 7.19 | 0.7 |
| 02/23 | 665 | 670 | 655 | 659 | -0.45% | 262,000 | 648億2529万 | -9.73% | 7.15 | 0.7 |
| 02/22 | 660 | 671 | 653 | 662 | -0.45% | 375,000 | 651億2040万 | -9.93% | 7.19 | 0.7 |
| 02/19 | 677 | 681 | 660 | 665 | -2.78% | 285,000 | 654億1550万 | -10.14% | 7.22 | 0.71 |
| 02/18 | 685 | 693 | 677 | 684 | +1.33% | 279,000 | 672億8452万 | -8.19% | 7.43 | 0.73 |
| 02/17 | 683 | 690 | 661 | 675 | -0.15% | 301,000 | 663億9920万 | -10% | 7.33 | 0.72 |
| 02/16 | 661 | 692 | 661 | 676 | +0.75% | 292,000 | 664億9756万 | -10.46% | 7.34 | 0.72 |
| 02/15 | 661 | 676 | 649 | 671 | +8.93% | 456,000 | 660億572万 | -11.71% | 7.29 | 0.71 |
| 02/12 | 648 | 649 | 614 | 616 | -7.09% | 356,000 | 605億9541万 | -19.58% | 6.69 | 0.65 |
| 02/10 | 681 | 688 | 653 | 663 | -3.07% | 396,000 | 652億1877万 | -14.34% | 7.2 | 0.7 |
| 02/09 | 701 | 701 | 681 | 684 | -4.6% | 235,000 | 672億8452万 | -12.53% | 7.43 | 0.73 |
| 02/08 | 700 | 719 | 691 | 717 | +1.27% | 378,000 | 705億3070万 | -9.13% | 7.78 | 0.76 |
| 02/05 | 711 | 713 | 700 | 708 | -0.28% | 581,000 | 696億4538万 | -10.94% | 7.69 | 0.75 |
| 02/04 | 740 | 754 | 710 | 710 | -10.24% | 690,000 | 698億4212万 | -11.47% | 7.71 | 0.75 |
| 02/03 | 796 | 797 | 780 | 791 | -2.47% | 252,000 | 778億1002万 | -2.1% | 8.59 | 0.84 |
| 02/02 | 813 | 822 | 806 | 811 | -2.05% | 247,000 | 797億7740万 | 0% | 8.81 | 0.86 |
| 02/01 | 837 | 855 | 825 | 828 | -0.6% | 374,000 | 814億4968万 | +1.85% | 8.99 | 0.88 |
| 01/29 | 809 | 837 | 808 | 833 | +4.39% | 433,000 | 819億4153万 | +2.21% | 9.04 | 0.88 |
| 01/28 | 797 | 815 | 793 | 798 | -1.6% | 497,000 | 784億9861万 | -2.21% | 8.66 | 0.85 |
| 01/27 | 817 | 817 | 798 | 811 | +5.05% | 306,000 | 797億7740万 | -0.98% | 8.81 | 0.86 |
