PBR
2016/08/04~2016/12/30
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 | 7/1, 株式分割 1→2 |
2016 |
12/30 | 557 | 560 | 556 | 557 | -0.89% | 23,600 | 69億1170万 | -1.59% | 10.4 | 1.09 |
12/29 | 570 | 570 | 556 | 562 | -2.09% | 35,200 | 69億7374万 | -0.53% | 10.49 | 1.1 |
12/28 | 556 | 576 | 555 | 574 | -1.88% | 94,400 | 71億2265万 | +1.77% | 10.71 | 1.12 |
12/27 | 583 | 586 | 583 | 585 | +0.34% | 187,200 | 72億5914万 | +4.09% | 10.92 | 1.14 |
12/26 | 587 | 590 | 583 | 583 | +0.52% | 67,400 | 72億3433万 | +4.11% | 10.88 | 1.14 |
12/22 | 585 | 586 | 580 | 580 | +0.17% | 36,600 | 71億9710万 | +3.94% | 10.83 | 1.13 |
12/21 | 575 | 582 | 575 | 579 | +1.05% | 42,400 | 71億8469万 | +4.14% | 10.81 | 1.13 |
12/20 | 572 | 574 | 571 | 573 | +0.7% | 39,800 | 71億1024万 | +3.43% | 10.69 | 1.12 |
12/19 | 570 | 572 | 567 | 569 | +0.89% | 43,600 | 70億6060万 | +3.27% | 10.62 | 1.11 |
12/16 | 570 | 570 | 563 | 564 | -0.53% | 24,600 | 69億9856万 | +2.73% | 10.53 | 1.1 |
12/15 | 565 | 570 | 565 | 567 | 0% | 31,800 | 70億3578万 | +3.85% | 10.58 | 1.11 |
12/14 | 573 | 573 | 565 | 567 | -0.87% | 31,200 | 70億3578万 | +4.61% | 10.58 | 1.11 |
12/13 | 574 | 574 | 570 | 572 | -0.17% | 21,200 | 70億9783万 | +6.12% | 10.68 | 1.12 |
12/12 | 571 | 575 | 570 | 573 | -0.17% | 17,800 | 71億1024万 | +7.1% | 10.69 | 1.12 |
12/09 | 571 | 575 | 570 | 574 | +0.44% | 20,000 | 71億2265万 | +8.1% | 10.71 | 1.12 |
12/08 | 575 | 575 | 566 | 572 | 0% | 20,000 | 70億9162万 | +8.24% | 10.67 | 1.12 |
12/07 | 575 | 575 | 569 | 572 | -0.17% | 21,600 | 70億9162万 | +8.86% | 10.67 | 1.12 |
12/06 | 564 | 573 | 564 | 573 | +1.24% | 28,000 | 71億403万 | +9.67% | 10.69 | 1.12 |
12/05 | 570 | 573 | 540 | 566 | -0.53% | 48,600 | 70億1717万 | +8.96% | 10.55 | 1.11 |
12/02 | 562 | 575 | 562 | 569 | +0.89% | 37,400 | 70億5440万 | +9.96% | 10.61 | 1.11 |
12/01 | 564 | 580 | 563 | 564 | +0.63% | 78,800 | 69億9235万 | +9.63% | 10.52 | 1.1 |
11/30 | 547 | 561 | 545 | 560 | +3.13% | 68,400 | 69億4892万 | +9.59% | 10.45 | 1.09 |
11/29 | 532 | 547 | 532 | 543 | +2.16% | 57,400 | 67億3797万 | +6.68% | 10.13 | 1.06 |
11/28 | 532 | 539 | 529 | 532 | +1.53% | 58,000 | 65億9527万 | +4.83% | 9.92 | 1.04 |
11/25 | 529 | 532 | 523 | 524 | -1.6% | 62,600 | 64億9600万 | +3.66% | 9.77 | 1.02 |
11/24 | 533 | 543 | 532 | 532 | 0% | 34,000 | 66億148万 | +5.77% | 9.93 | 1.04 |
11/22 | 533 | 535 | 530 | 532 | -0.19% | 39,600 | 66億148万 | +6.19% | 9.93 | 1.04 |
11/21 | 533 | 534 | 529 | 533 | +0.85% | 38,000 | 66億1389万 | +6.81% | 9.95 | 1.04 |
11/18 | 532 | 535 | 526 | 529 | -0.19% | 26,600 | 65億5805万 | +6.34% | 9.86 | 1.03 |
11/17 | 525 | 531 | 525 | 530 | -0.09% | 33,600 | 65億7045万 | +6.97% | 9.88 | 1.04 |
11/16 | 530 | 533 | 527 | 530 | +0.66% | 41,000 | 65億7666万 | +7.72% | 9.89 | 1.04 |
11/15 | 519 | 530 | 519 | 527 | +1.54% | 80,000 | 65億3323万 | +7.45% | 9.83 | 1.03 |
11/14 | 520 | 522 | 513 | 519 | +2.17% | 99,600 | 64億3396万 | +6.47% | 9.68 | 1.01 |
11/11 | 486 | 515 | 485 | 508 | +4.32% | 191,800 | 62億9746万 | +4.64% | 9.47 | 0.99 |
11/10 | 483 | 487 | 483 | 487 | +3.95% | 31,000 | 60億3688万 | +0.72% | 9.08 | 0.95 |
11/09 | 487 | 487 | 465 | 468 | -3.7% | 43,000 | 58億731万 | -3.11% | 8.73 | 0.91 |
11/08 | 482 | 488 | 482 | 486 | +0.93% | 15,400 | 60億3067万 | +0.83% | 9.07 | 0.95 |
11/07 | 480 | 488 | 480 | 482 | +0.84% | 16,800 | 59億7483万 | +0.1% | 8.99 | 0.94 |
11/04 | 482 | 489 | 471 | 478 | -2.25% | 50,200 | 59億2520万 | -0.73% | 8.91 | 0.93 |
11/02 | 497 | 497 | 482 | 489 | -2.3% | 46,000 | 60億6169万 | +1.77% | 9.12 | 0.95 |
11/01 | 502 | 502 | 493 | 500 | -0.2% | 36,000 | 62億440万 | +4.6% | 9.33 | 0.98 |
10/31 | 497 | 504 | 497 | 501 | +0.2% | 18,600 | 62億1680万 | +5.25% | 9.35 | 0.98 |
10/28 | 503 | 503 | 490 | 500 | -0.3% | 42,800 | 62億440万 | +5.49% | 9.33 | 0.98 |
10/27 | 498 | 506 | 498 | 502 | +0.4% | 12,800 | 62億2301万 | +6.03% | 9.36 | 0.98 |
10/26 | 491 | 506 | 491 | 500 | +1.11% | 44,200 | 61億9819万 | +6.28% | 9.32 | 0.98 |
10/25 | 497 | 498 | 492 | 494 | -0.4% | 27,200 | 61億2994万 | +5.56% | 9.22 | 0.97 |
10/24 | 495 | 515 | 491 | 496 | +0.92% | 130,800 | 61億5476万 | +6.21% | 9.26 | 0.97 |
10/21 | 493 | 493 | 490 | 492 | +0.31% | 20,600 | 60億9892万 | +5.7% | 9.17 | 0.96 |
10/20 | 483 | 490 | 482 | 490 | +2.4% | 36,400 | 60億8031万 | +5.6% | 9.15 | 0.96 |
10/19 | 483 | 483 | 475 | 479 | -1.14% | 67,400 | 59億3761万 | +3.35% | 8.93 | 0.94 |
10/18 | 483 | 487 | 479 | 484 | -0.1% | 23,800 | 60億585万 | +4.76% | 9.03 | 0.95 |
10/17 | 473 | 485 | 473 | 485 | +2.76% | 33,200 | 60億1206万 | +5.1% | 9.04 | 0.95 |
10/14 | 471 | 474 | 469 | 472 | +0.21% | 17,400 | 58億5074万 | +2.5% | 8.8 | 0.92 |
10/13 | 469 | 472 | 469 | 471 | +0.32% | 8,400 | 58億3834万 | +2.28% | 8.78 | 0.92 |
10/12 | 467 | 472 | 467 | 469 | -0.11% | 9,800 | 58億1972万 | +2.18% | 8.75 | 0.92 |
10/11 | 467 | 473 | 467 | 470 | +0.64% | 14,200 | 58億2593万 | +2.29% | 8.76 | 0.92 |
10/07 | 466 | 470 | 466 | 467 | +0.11% | 8,200 | 57億8870万 | +1.86% | 8.71 | 0.91 |
10/06 | 468 | 469 | 465 | 466 | +0.43% | 8,000 | 57億8250万 | +1.75% | 8.7 | 0.91 |
10/05 | 465 | 470 | 464 | 464 | -0.11% | 13,800 | 57億5768万 | +1.53% | 8.66 | 0.91 |
10/04 | 461 | 465 | 458 | 465 | +0.76% | 8,200 | 57億6388万 | +1.64% | 8.67 | 0.91 |
10/03 | 467 | 467 | 461 | 461 | -0.11% | 14,000 | 57億2045万 | +1.1% | 8.6 | 0.9 |
09/30 | 457 | 464 | 457 | 462 | -0.11% | 13,200 | 57億2666万 | +1.21% | 8.61 | 0.9 |
09/29 | 457 | 462 | 457 | 462 | +1.43% | 15,200 | 57億3286万 | +1.32% | 8.62 | 0.9 |
09/28 | 457 | 457 | 451 | 456 | -0.11% | 17,200 | 56億5220万 | -0.11% | 8.5 | 0.89 |
09/27 | 454 | 456 | 450 | 456 | +0.55% | 11,800 | 56億5841万 | 0% | 8.51 | 0.89 |
09/26 | 456 | 456 | 450 | 454 | +0.89% | 15,800 | 56億2739万 | -0.55% | 8.46 | 0.89 |
09/23 | 454 | 454 | 449 | 450 | -1.1% | 22,000 | 55億7775万 | -1.43% | 8.39 | 0.88 |
09/21 | 449 | 455 | 448 | 455 | +1.22% | 21,200 | 56億3979万 | -0.33% | 8.48 | 0.89 |
09/20 | 452 | 452 | 449 | 449 | 0% | 16,400 | 55億7155万 | -1.75% | 8.38 | 0.88 |
09/16 | 452 | 452 | 448 | 449 | -0.33% | 14,400 | 55億7155万 | -1.97% | 8.38 | 0.88 |
09/15 | 454 | 455 | 450 | 451 | -1.42% | 15,400 | 55億9016万 | -1.64% | 8.4 | 0.88 |
09/14 | 458 | 458 | 455 | 457 | 0% | 14,600 | 56億7082万 | 0% | 8.53 | 0.89 |
09/13 | 462 | 462 | 456 | 457 | -0.22% | 6,600 | 56億7082万 | +0.44% | 8.53 | 0.89 |
09/12 | 459 | 459 | 456 | 458 | -0.76% | 9,200 | 56億8323万 | +1.1% | 8.54 | 0.89 |
09/09 | 459 | 462 | 457 | 462 | 0% | 13,400 | 57億2666万 | +2.33% | 8.61 | 0.9 |
09/08 | 464 | 464 | 460 | 462 | -0.22% | 8,400 | 57億2666万 | +2.78% | 8.61 | 0.9 |
09/07 | 463 | 463 | 457 | 463 | -0.11% | 14,000 | 57億3907万 | +3.7% | 8.63 | 0.9 |
09/06 | 460 | 464 | 457 | 463 | +1.54% | 9,200 | 57億4527万 | +4.28% | 8.64 | 0.9 |
09/05 | 454 | 458 | 454 | 456 | +0.44% | 9,000 | 56億5841万 | +3.17% | 8.51 | 0.89 |
09/02 | 452 | 455 | 452 | 454 | -0.11% | 8,800 | 56億3359万 | +3.18% | 8.47 | 0.89 |
09/01 | 459 | 459 | 453 | 455 | -0.76% | 4,800 | 56億3979万 | +3.77% | 8.48 | 0.89 |
08/31 | 454 | 458 | 452 | 458 | +0.99% | 7,200 | 56億8323万 | +4.81% | 8.54 | 0.89 |
08/30 | 456 | 457 | 453 | 454 | -0.55% | 8,600 | 56億2739万 | +4.25% | 8.46 | 0.89 |
08/29 | 455 | 456 | 451 | 456 | +0.66% | 9,800 | 56億5841万 | +5.07% | 8.51 | 0.89 |
08/26 | 456 | 456 | 453 | 453 | -0.55% | 5,000 | 56億2118万 | +4.86% | 8.45 | 0.89 |
08/25 | 455 | 458 | 451 | 456 | +0.11% | 8,200 | 56億5220万 | +5.68% | 8.5 | 0.89 |
08/24 | 455 | 458 | 455 | 455 | 0% | 7,000 | 56億4600万 | +5.81% | 8.49 | 0.89 |
08/23 | 456 | 457 | 455 | 455 | -1.3% | 11,000 | 56億4600万 | +6.06% | 8.49 | 0.89 |
08/22 | 458 | 463 | 457 | 461 | +1.21% | 12,400 | 57億2045万 | +7.96% | 8.6 | 0.9 |
08/19 | 460 | 460 | 454 | 456 | -0.33% | 9,800 | 56億5220万 | +6.92% | 8.5 | 0.89 |
08/18 | 453 | 465 | 453 | 457 | -0.65% | 16,200 | 56億7082万 | +7.78% | 8.53 | 0.89 |
08/17 | 475 | 475 | 458 | 460 | -2.85% | 44,600 | 57億804万 | +8.75% | 8.58 | 0.9 |
08/16 | 470 | 480 | 470 | 474 | +2.6% | 81,800 | 58億7556万 | +12.47% | 8.83 | 0.93 |
08/15 | 445 | 465 | 445 | 462 | +2.67% | 55,800 | 57億2666万 | +10.41% | 8.61 | 0.9 |
08/12 | 445 | 458 | 440 | 450 | +1.12% | 82,800 | 55億7775万 | +8.31% | 8.39 | 0.88 |
08/10 | 413 | 448 | 409 | 445 | +9.08% | 165,600 | 55億1571万 | +7.37% | 8.29 | 0.87 |
08/09 | 412 | 412 | 405 | 408 | +0.49% | 18,000 | 50億5658万 | -1.33% | 7.6 | 0.8 |
08/08 | 401 | 406 | 401 | 406 | +1.12% | 15,200 | 50億3176万 | -1.82% | 7.56 | 0.79 |
08/05 | 401 | 405 | 400 | 401 | -0.12% | 17,000 | 49億7592万 | -3.14% | 7.48 | 0.78 |
08/04 | 405 | 410 | 401 | 402 | -0.74% | 27,000 | 49億8213万 | -3.02% | 7.49 | 0.78 |