PBR
2016/06/17～2016/11/11
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 10→1 |
| 2016 |
| 11/11 | 550 | 550 | 540 | 540 | 0% | 6,500 | 16億5452万 | -1.46% | 4.58 | 2.54 |
| 11/10 | 520 | 550 | 520 | 540 | +5.88% | 11,400 | 16億5452万 | -1.46% | 4.58 | 2.54 |
| 11/09 | 540 | 540 | 450 | 510 | -5.56% | 24,600 | 15億6260万 | -6.93% | 4.32 | 2.4 |
| 11/08 | 550 | 550 | 540 | 540 | 0% | 1,000 | 16億5452万 | -1.82% | 4.58 | 2.54 |
| 11/07 | 550 | 550 | 540 | 540 | -3.57% | 6,000 | 16億5452万 | -1.82% | 4.58 | 2.54 |
| 11/04 | 560 | 560 | 540 | 560 | +1.82% | 16,100 | 17億1580万 | +2% | 4.75 | 2.64 |
| 11/02 | 570 | 580 | 550 | 550 | -5.17% | 13,000 | 16億8516万 | +0.36% | 4.66 | 2.59 |
| 11/01 | 570 | 580 | 560 | 580 | +3.57% | 11,100 | 17億7708万 | +6.03% | 4.92 | 2.73 |
| 10/31 | 560 | 560 | 560 | 560 | 0% | 12,700 | 17億1580万 | +2.94% | 4.75 | 2.64 |
| 10/28 | 560 | 570 | 550 | 560 | +1.82% | 3,200 | 17億1580万 | +3.32% | 4.75 | 2.64 |
| 10/27 | 560 | 570 | 550 | 550 | 0% | 2,400 | 16億8516万 | +1.66% | 4.66 | 2.59 |
| 10/26 | 560 | 570 | 550 | 550 | -1.79% | 3,500 | 16億8516万 | +2.04% | 4.66 | 2.59 |
| 10/25 | 560 | 580 | 550 | 560 | 0% | 18,100 | 17億1580万 | +4.09% | 4.75 | 2.64 |
| 10/24 | 540 | 560 | 540 | 560 | +3.7% | 10,400 | 17億1580万 | +4.48% | 4.75 | 2.64 |
| 10/21 | 540 | 550 | 540 | 540 | -1.82% | 4,200 | 16億5452万 | +0.93% | 4.58 | 2.54 |
| 10/20 | 550 | 560 | 550 | 550 | +1.85% | 4,300 | 16億8516万 | +3% | 4.66 | 2.59 |
| 10/19 | 550 | 550 | 540 | 540 | -1.82% | 3,600 | 16億5452万 | +1.31% | 4.58 | 2.54 |
| 10/18 | 550 | 550 | 540 | 550 | 0% | 700 | 16億8516万 | +3.38% | 4.66 | 2.59 |
| 10/17 | 530 | 550 | 530 | 550 | +3.77% | 8,100 | 16億8516万 | +3.58% | 4.66 | 2.59 |
| 10/14 | 540 | 550 | 530 | 530 | -1.85% | 5,700 | 16億2388万 | 0% | 4.49 | 2.5 |
| 10/13 | 550 | 550 | 530 | 540 | -1.82% | 25,600 | 16億5452万 | +1.89% | 4.58 | 2.54 |
| 10/12 | 540 | 570 | 540 | 550 | +3.77% | 27,100 | 16億8516万 | +3.77% | 4.66 | 2.59 |
| 10/11 | 560 | 560 | 530 | 530 | -5.36% | 17,600 | 16億2388万 | +0.38% | 4.49 | 2.5 |
| 10/07 | 570 | 570 | 550 | 560 | 0% | 20,300 | 17億1580万 | +5.86% | 4.75 | 2.64 |
| 10/06 | 550 | 560 | 540 | 560 | +1.82% | 8,700 | 17億1580万 | +6.06% | 4.75 | 2.64 |
| 10/05 | 540 | 570 | 540 | 550 | +1.85% | 11,300 | 16億8516万 | +4.36% | 4.66 | 2.59 |
| 10/04 | 540 | 580 | 530 | 540 | 0% | 22,600 | 16億5452万 | +2.66% | 4.58 | 2.54 |
| 10/03 | 540 | 540 | 540 | 540 | 0% | 3,000 | 16億5452万 | +2.86% | 4.58 | 2.54 |
| 09/30 | 530 | 540 | 530 | 540 | +1.89% | 4,900 | 16億2833万 | +3.05% | 4.5 | 2.5 |
| 09/29 | 510 | 530 | 510 | 530 | +1.92% | 11,200 | 15億9818万 | +1.15% | 4.42 | 2.46 |
| 09/28 | 520 | 530 | 510 | 520 | -1.89% | 7,600 | 15億6802万 | -0.76% | 4.34 | 2.41 |
| 09/27 | 520 | 530 | 510 | 530 | +1.92% | 5,600 | 15億9818万 | +0.95% | 4.42 | 2.46 |
| 09/26 | 500 | 520 | 500 | 520 | +1.96% | 13,500 | 15億6802万 | -0.95% | 4.34 | 2.41 |
| 09/23 | 510 | 520 | 510 | 510 | -1.92% | 3,500 | 15億3787万 | -3.04% | 4.25 | 2.36 |
| 09/21 | 510 | 520 | 510 | 520 | +1.96% | 3,600 | 15億6802万 | -1.52% | 4.34 | 2.41 |
| 09/20 | 530 | 530 | 510 | 510 | -3.77% | 17,000 | 15億3787万 | -3.41% | 4.25 | 2.36 |
| 09/16 | 520 | 530 | 520 | 530 | +3.92% | 5,500 | 15億9818万 | +0.19% | 4.42 | 2.46 |
| 09/15 | 520 | 520 | 510 | 510 | -1.92% | 5,300 | 15億3787万 | -3.59% | 4.25 | 2.36 |
| 09/14 | 520 | 530 | 520 | 520 | 0% | 1,900 | 15億6802万 | -2.26% | 4.34 | 2.41 |
| 09/13 | 520 | 520 | 520 | 520 | 0% | 5,200 | 15億6802万 | -2.62% | 4.34 | 2.41 |
| 09/12 | 520 | 530 | 510 | 520 | -1.89% | 7,000 | 15億6802万 | -2.8% | 4.34 | 2.41 |
| 09/09 | 530 | 550 | 530 | 530 | +1.92% | 10,200 | 15億9818万 | -1.3% | 4.42 | 2.46 |
| 09/08 | 530 | 530 | 520 | 520 | -1.89% | 7,300 | 15億6802万 | -3.35% | 4.34 | 2.41 |
| 09/07 | 520 | 530 | 510 | 530 | +1.92% | 20,700 | 15億9818万 | -1.67% | 4.42 | 2.46 |
| 09/06 | 520 | 530 | 520 | 520 | -1.89% | 2,700 | 15億6802万 | -3.35% | 4.34 | 2.41 |
| 09/05 | 540 | 540 | 520 | 530 | +1.92% | 2,500 | 15億9818万 | -1.49% | 4.42 | 2.46 |
| 09/02 | 540 | 540 | 520 | 520 | -5.45% | 6,900 | 15億6802万 | -3.35% | 4.34 | 2.41 |
| 09/01 | 530 | 550 | 530 | 550 | +3.77% | 4,600 | 16億5849万 | +1.85% | 4.59 | 2.55 |
| 08/31 | 530 | 530 | 520 | 530 | 0% | 12,500 | 15億9818万 | -2.21% | 4.42 | 2.46 |
| 08/30 | 520 | 530 | 520 | 530 | 0% | 6,600 | 15億9818万 | -2.21% | 4.42 | 2.46 |
| 08/29 | 520 | 600 | 520 | 530 | +3.92% | 58,200 | 15億9818万 | -2.03% | 4.42 | 2.46 |
| 08/26 | 520 | 530 | 510 | 510 | -1.92% | 13,800 | 15億3787万 | -5.38% | 4.25 | 2.36 |
| 08/25 | 530 | 530 | 520 | 520 | -1.89% | 2,700 | 15億6802万 | -3.35% | 4.34 | 2.41 |
| 08/24 | 530 | 540 | 530 | 530 | 0% | 3,400 | 15億9818万 | -1.3% | 4.42 | 2.46 |
| 08/23 | 540 | 540 | 530 | 530 | -3.64% | 6,200 | 15億9818万 | -0.75% | 4.42 | 2.46 |
| 08/22 | 540 | 550 | 530 | 550 | +1.85% | 5,300 | 16億5849万 | +3.38% | 4.59 | 2.55 |
| 08/19 | 550 | 560 | 540 | 540 | 0% | 1,500 | 16億2833万 | +1.89% | 4.5 | 2.5 |
| 08/18 | 550 | 550 | 540 | 540 | -1.82% | 1,900 | 16億2833万 | +2.08% | 4.5 | 2.5 |
| 08/17 | 550 | 560 | 540 | 550 | +1.85% | 7,600 | 16億5849万 | +4.17% | 4.59 | 2.55 |
| 08/16 | 540 | 570 | 530 | 540 | +1.89% | 15,900 | 16億2833万 | +2.86% | 4.5 | 2.5 |
| 08/15 | 530 | 540 | 520 | 530 | 0% | 1,000 | 15億9818万 | +1.53% | 4.42 | 2.46 |
| 08/12 | 550 | 550 | 510 | 530 | -7.02% | 24,700 | 15億9818万 | +1.53% | 4.42 | 2.46 |
| 08/10 | 570 | 580 | 560 | 570 | 0% | 9,000 | 17億1880万 | +9.4% | 4.75 | 2.64 |
| 08/09 | 560 | 570 | 560 | 570 | +1.79% | 7,600 | 17億1880万 | +10.25% | 4.75 | 2.64 |
| 08/08 | 560 | 560 | 550 | 560 | 0% | 8,300 | 16億8864万 | +9.38% | 4.67 | 2.59 |
| 08/05 | 560 | 600 | 540 | 560 | 0% | 37,200 | 16億8864万 | +10.24% | 4.67 | 2.59 |
| 08/04 | 540 | 570 | 530 | 560 | +3.7% | 21,900 | 16億8864万 | +11.33% | 4.67 | 2.59 |
| 08/03 | 510 | 560 | 500 | 540 | +5.88% | 34,800 | 16億2833万 | +8.22% | 4.5 | 2.5 |
| 08/02 | 510 | 520 | 510 | 510 | -1.92% | 5,900 | 15億3787万 | +2.41% | 4.25 | 2.36 |
| 08/01 | 500 | 530 | 500 | 520 | -3.7% | 34,400 | 15億6802万 | +4.63% | 4.34 | 2.41 |
| 07/29 | 550 | 560 | 530 | 540 | -3.57% | 9,000 | 16億2833万 | +9.09% | 4.5 | 2.5 |
| 07/28 | 590 | 600 | 550 | 560 | -5.08% | 33,500 | 16億8864万 | +13.13% | 4.67 | 2.59 |
| 07/27 | 580 | 640 | 560 | 590 | +7.27% | 105,900 | 17億7911万 | +19.43% | 4.92 | 2.73 |
| 07/26 | 500 | 650 | 490 | 550 | +12.24% | 212,600 | 16億5849万 | +11.56% | 4.59 | 2.55 |
| 07/25 | 480 | 510 | 480 | 490 | +2.08% | 10,300 | 14億7756万 | -0.61% | 4.09 | 2.27 |
| 07/22 | 490 | 490 | 480 | 480 | -4% | 5,500 | 14億4741万 | -2.83% | 4 | 2.22 |
| 07/21 | 490 | 500 | 480 | 500 | +4.17% | 8,200 | 15億772万 | +0.81% | 4.17 | 2.32 |
| 07/20 | 480 | 520 | 470 | 480 | +2.13% | 6,000 | 14億4741万 | -3.61% | 4 | 2.22 |
| 07/19 | 480 | 490 | 470 | 470 | -2.08% | 9,600 | 14億1725万 | -6% | 3.92 | 2.18 |
| 07/15 | 490 | 490 | 480 | 480 | -4% | 7,700 | 14億4741万 | -4.57% | 4 | 2.22 |
| 07/14 | 500 | 500 | 480 | 500 | -1.96% | 9,200 | 15億772万 | -1.57% | 4.17 | 2.32 |
| 07/13 | 540 | 540 | 500 | 510 | 0% | 13,600 | 15億3787万 | -0.39% | 4.25 | 2.36 |
| 07/12 | 500 | 550 | 500 | 510 | +6.25% | 24,800 | 15億3787万 | -1.16% | 4.25 | 2.36 |
| 07/11 | 470 | 480 | 460 | 480 | +2.13% | 9,700 | 14億4741万 | -7.51% | 4 | 2.22 |
| 07/08 | 510 | 510 | 460 | 470 | -7.84% | 17,600 | 14億1725万 | -10.31% | 3.92 | 2.18 |
| 07/07 | 520 | 540 | 490 | 510 | -1.92% | 19,600 | 15億3787万 | -3.77% | 4.25 | 2.36 |
| 07/06 | 470 | 620 | 460 | 520 | +10.64% | 163,100 | 15億6802万 | -2.62% | 4.34 | 2.41 |
| 07/05 | 450 | 470 | 450 | 470 | +4.44% | 18,000 | 14億1725万 | -12.64% | 3.92 | 2.18 |
| 07/04 | 440 | 460 | 430 | 450 | +2.27% | 16,900 | 13億5694万 | -17.28% | 3.75 | 2.08 |
| 07/01 | 460 | 460 | 440 | 440 | -2.22% | 10,500 | 13億2679万 | -20.29% | 3.67 | 2.04 |
| 06/30 | 450 | 470 | 440 | 450 | 0% | 50,900 | 13億5694万 | -19.5% | 3.75 | 2.08 |
| 06/29 | 460 | 480 | 440 | 450 | -11.76% | 64,500 | 13億5694万 | -20.49% | 3.75 | 2.08 |
| 06/28 | 490 | 510 | 480 | 510 | +4.08% | 6,800 | 15億3787万 | -11.15% | 4.25 | 2.36 |
| 06/27 | 490 | 500 | 490 | 490 | +2.08% | 7,100 | 14億7756万 | -15.22% | 4.09 | 2.27 |
| 06/24 | 540 | 540 | 450 | 480 | -11.11% | 14,100 | 14億4741万 | -17.81% | 4 | 2.22 |
| 06/23 | 530 | 540 | 530 | 540 | 0% | 5,100 | 16億2833万 | -8.47% | 4.5 | 2.5 |
| 06/22 | 550 | 550 | 530 | 540 | -1.82% | 5,600 | 16億2833万 | -8.94% | 4.5 | 2.5 |
| 06/21 | 560 | 560 | 540 | 550 | 0% | 5,700 | 16億5849万 | -7.87% | 4.59 | 2.55 |
| 06/20 | 540 | 550 | 540 | 550 | +3.77% | 600 | 16億5849万 | -8.33% | 4.59 | 2.55 |
| 06/17 | 510 | 540 | 510 | 530 | +3.92% | 11,700 | 15億9818万 | -12.11% | 4.42 | 2.46 |
