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 |
---|
2019 | 3/1, 株式分割 1→2 |
2016 |
03/31 | 782 | 793 | 777 | 786 | -1.07% | 101,400 | 452億4480万 | -3.26% | 59 | 2.04 |
03/30 | 794 | 797 | 766 | 794 | +0.83% | 200,600 | 457億3440万 | -2.22% | 59.64 | 2.06 |
03/29 | 800 | 807 | 780 | 788 | -1.69% | 110,600 | 453億6000万 | -2.78% | 59.15 | 2.05 |
03/28 | 796 | 812 | 794 | 801 | +0.88% | 116,000 | 461億3760万 | -0.87% | 60.16 | 2.08 |
03/25 | 811 | 818 | 794 | 794 | -3.05% | 103,200 | 457億3440万 | -1.37% | 59.64 | 2.06 |
03/24 | 795 | 828 | 786 | 819 | +3.28% | 146,000 | 471億7440万 | +2.12% | 61.52 | 2.13 |
03/23 | 815 | 819 | 787 | 793 | -1.92% | 117,800 | 456億7680万 | -0.63% | 59.56 | 2.06 |
03/22 | 810 | 831 | 804 | 809 | -0.8% | 64,200 | 465億6960万 | +1.7% | 60.73 | 2.1 |
03/18 | 814 | 820 | 790 | 815 | +0.25% | 103,000 | 469億4400万 | +2.9% | 61.21 | 2.12 |
03/17 | 845 | 848 | 811 | 813 | -5.36% | 165,400 | 468億2880万 | +3.3% | 61.06 | 2.11 |
03/16 | 783 | 868 | 783 | 859 | +9.01% | 294,200 | 494億7840万 | +9.57% | 64.52 | 2.23 |
03/15 | 803 | 815 | 786 | 788 | -3.25% | 125,800 | 453億8880万 | +1.16% | 59.19 | 2.05 |
03/14 | 797 | 823 | 781 | 815 | +3.82% | 112,600 | 469億1520万 | +4.69% | 61.18 | 2.12 |
03/11 | 771 | 789 | 758 | 785 | 0% | 102,200 | 451億8720万 | +0.97% | 58.92 | 2.04 |
03/10 | 777 | 818 | 777 | 785 | +1.55% | 227,000 | 451億8720万 | +0.97% | 58.92 | 2.04 |
03/09 | 800 | 800 | 765 | 773 | -3.92% | 224,000 | 444億9600万 | -0.96% | 58.02 | 2.01 |
03/08 | 823 | 826 | 803 | 804 | -4.29% | 168,600 | 463億1040万 | +2.81% | 60.39 | 2.09 |
03/07 | 834 | 841 | 817 | 840 | -0.65% | 134,000 | 483億8400万 | +7.28% | 63.09 | 2.18 |
03/04 | 821 | 863 | 808 | 846 | +1.87% | 172,200 | 487億80万 | +8.26% | 63.51 | 2.2 |
03/03 | 808 | 838 | 808 | 830 | +0.97% | 112,400 | 478億800万 | +6.82% | 62.34 | 2.16 |
03/02 | 820 | 839 | 810 | 822 | +0.67% | 154,400 | 473億4720万 | +6.48% | 61.74 | 2.14 |
03/01 | 825 | 826 | 800 | 817 | -2.22% | 181,000 | 470億3040万 | +6.32% | 61.33 | 2.12 |
02/29 | 850 | 885 | 830 | 835 | -1.76% | 253,000 | 480億9600万 | +9.29% | 62.72 | 2.17 |
02/26 | 848 | 859 | 816 | 850 | +0.89% | 213,400 | 489億6000万 | +11.99% | 63.84 | 2.21 |
02/25 | 800 | 867 | 783 | 843 | +7.94% | 498,600 | 485億2800万 | +12.03% | 63.28 | 2.19 |
02/24 | 729 | 781 | 729 | 781 | +5.76% | 134,400 | 449億5680万 | +4.77% | 58.62 | 2.03 |
02/23 | 760 | 766 | 737 | 738 | -2.32% | 104,200 | 425億880万 | -0.4% | 55.43 | 1.92 |
02/22 | 713 | 760 | 713 | 756 | +5.66% | 118,800 | 435億1680万 | +2.23% | 56.75 | 1.96 |
02/19 | 728 | 732 | 707 | 715 | -1.79% | 48,200 | 411億8400万 | -2.85% | 53.7 | 1.86 |
02/18 | 739 | 740 | 722 | 728 | +2.9% | 152,400 | 419億3280万 | -0.82% | 54.68 | 1.89 |
02/17 | 711 | 730 | 695 | 708 | -1.74% | 134,200 | 407億5200万 | -3.48% | 53.14 | 1.84 |
02/16 | 711 | 750 | 711 | 720 | -2.31% | 148,000 | 414億7200万 | -1.37% | 54.08 | 1.87 |
02/15 | 708 | 761 | 708 | 737 | +5.29% | 205,200 | 424億5120万 | +1.1% | 55.36 | 1.92 |
02/12 | 682 | 710 | 656 | 700 | -4.18% | 337,400 | 403億2000万 | -3.71% | 52.58 | 1.82 |
02/10 | 742 | 763 | 708 | 731 | -0.81% | 183,800 | 420億7680万 | +0.48% | 54.87 | 1.9 |
02/09 | 738 | 755 | 730 | 737 | -4.04% | 143,800 | 424億2240万 | +1.45% | 55.32 | 1.91 |
02/08 | 764 | 797 | 748 | 768 | -0.84% | 181,800 | 442億800万 | +5.72% | 57.65 | 2 |
02/05 | 775 | 795 | 760 | 774 | -2.7% | 209,200 | 445億8240万 | +6.76% | 58.14 | 2.01 |
02/04 | 835 | 838 | 775 | 796 | -6.74% | 290,000 | 458億2080万 | +10.03% | 59.75 | 2.07 |
02/03 | 800 | 855 | 800 | 853 | +4.66% | 282,600 | 491億3280万 | +18.31% | 64.07 | 2.22 |
02/02 | 825 | 839 | 805 | 815 | -2.16% | 292,800 | 469億4400万 | +13.99% | 61.21 | 2.12 |
02/01 | 825 | 836 | 812 | 833 | +4.52% | 548,000 | 479億8080万 | +17.32% | 62.57 | 2.17 |
01/29 | 765 | 868 | 758 | 797 | +7.41% | 1,297,200 | 459億720万 | +12.89% | 59.86 | 2.07 |
01/28 | 715 | 747 | 715 | 742 | +3.63% | 273,000 | 427億3920万 | +5.55% | 55.73 | 1.93 |
01/27 | 722 | 734 | 709 | 716 | +0.49% | 339,800 | 412億4160万 | +1.99% | 53.78 | 1.86 |
01/26 | 713 | 735 | 702 | 713 | -2.06% | 283,400 | 410億4000万 | +1.5% | 53.52 | 1.85 |
01/25 | 690 | 738 | 690 | 728 | +3.78% | 289,000 | 419億400万 | +4.08% | 54.64 | 1.89 |
01/22 | 694 | 713 | 681 | 701 | +2.49% | 232,000 | 403億7760万 | +0.72% | 52.65 | 1.82 |
01/21 | 694 | 705 | 670 | 684 | +5.39% | 510,200 | 393億9840万 | -1.44% | 51.38 | 1.78 |
01/20 | 690 | 690 | 648 | 649 | -5.94% | 108,000 | 373億8240万 | -6.35% | 48.75 | 1.69 |
01/19 | 686 | 695 | 671 | 690 | +1.25% | 97,200 | 397億4400万 | -0.43% | 51.83 | 1.79 |
01/18 | 670 | 688 | 661 | 682 | +0.74% | 189,800 | 392億5440万 | -1.52% | 51.19 | 1.77 |
01/15 | 679 | 685 | 673 | 677 | -0.29% | 148,600 | 389億6640万 | -2.1% | 50.81 | 1.76 |
01/14 | 675 | 685 | 658 | 679 | -1.31% | 249,000 | 390億8160万 | -1.67% | 50.96 | 1.76 |
01/13 | 687 | 697 | 669 | 688 | +6.1% | 240,200 | 396億 | -0.22% | 51.64 | 1.79 |
01/12 | 688 | 688 | 644 | 648 | -6.02% | 225,600 | 373億2480万 | -5.68% | 48.67 | 1.68 |
01/08 | 689 | 700 | 683 | 690 | -0.79% | 132,200 | 397億1520万 | +0.36% | 51.79 | 1.79 |
01/07 | 707 | 715 | 690 | 695 | -1.63% | 179,800 | 400億3200万 | +1.46% | 52.2 | 1.81 |
01/06 | 698 | 725 | 698 | 707 | +0.28% | 172,800 | 406億9440万 | +3.29% | 53.07 | 1.84 |
01/05 | 723 | 723 | 688 | 705 | -4.08% | 312,600 | 405億7920万 | +3.6% | 52.91 | 1.83 |
01/04 | 717 | 746 | 716 | 735 | +1.87% | 263,600 | 423億720万 | +8.65% | 55.17 | 1.91 |
2015 |
12/30 | 729 | 734 | 708 | 721 | -1.1% | 124,600 | 415億2960万 | +7.45% | 54.15 | 1.87 |
12/29 | 748 | 748 | 715 | 729 | -2.54% | 175,400 | 419億9040万 | +9.46% | 54.76 | 1.9 |
12/28 | 699 | 750 | 693 | 748 | +6.86% | 281,000 | 430億8480万 | +13.33% | 56.18 | 1.94 |
12/25 | 694 | 713 | 693 | 700 | -0.43% | 207,800 | 403億2000万 | +7.2% | 52.58 | 1.82 |
12/24 | 760 | 768 | 699 | 703 | -4.29% | 367,000 | 404億9280万 | +8.49% | 52.8 | 1.83 |
12/22 | 722 | 748 | 717 | 735 | +2.51% | 345,200 | 423億720万 | +14.41% | 55.17 | 1.91 |
12/21 | 718 | 724 | 694 | 717 | -1.44% | 208,000 | 412億7040万 | +12.66% | 53.82 | 1.86 |
12/18 | 738 | 741 | 708 | 727 | +4.98% | 466,800 | 418億7520万 | +15.4% | 54.6 | 1.89 |
12/17 | 665 | 700 | 660 | 693 | +5.64% | 267,200 | 398億8800万 | +10.8% | 52.01 | 1.8 |
12/16 | 643 | 657 | 641 | 656 | +2.99% | 80,200 | 377億5680万 | +5.56% | 49.23 | 1.7 |
12/15 | 652 | 665 | 633 | 637 | -5.07% | 196,200 | 366億6240万 | +2.83% | 47.81 | 1.65 |
12/14 | 649 | 676 | 642 | 671 | +2.6% | 107,800 | 386億2080万 | +8.5% | 50.36 | 1.74 |
12/11 | 650 | 662 | 646 | 654 | +0.38% | 134,200 | 376億4160万 | +6.43% | 49.08 | 1.7 |
12/10 | 637 | 658 | 632 | 651 | -0.23% | 120,000 | 374億9760万 | +6.55% | 48.9 | 1.69 |
12/09 | 669 | 678 | 652 | 653 | -3.4% | 234,000 | 375億8400万 | +7.32% | 49.01 | 1.7 |
12/08 | 650 | 677 | 650 | 676 | +3.92% | 225,000 | 389億880万 | +11.84% | 50.74 | 1.76 |
12/07 | 653 | 654 | 645 | 650 | +0.15% | 122,600 | 374億4000万 | +8.7% | 48.82 | 1.69 |
12/04 | 631 | 649 | 630 | 649 | +1.41% | 89,200 | 373億8240万 | +9.26% | 48.75 | 1.69 |
12/03 | 642 | 654 | 640 | 640 | -0.31% | 153,600 | 368億6400万 | +8.66% | 48.07 | 1.66 |
12/02 | 642 | 652 | 637 | 642 | 0% | 75,000 | 369億7920万 | +9.74% | 48.22 | 1.67 |
12/01 | 658 | 658 | 637 | 642 | -2.43% | 191,200 | 369億7920万 | +10.31% | 48.22 | 1.67 |
11/30 | 635 | 665 | 628 | 658 | +6.13% | 454,600 | 379億80万 | +13.84% | 49.42 | 1.71 |
11/27 | 602 | 620 | 596 | 620 | +2.23% | 149,000 | 357億1200万 | +8.2% | 46.57 | 1.61 |
11/26 | 604 | 616 | 599 | 607 | +0.75% | 207,000 | 349億3440万 | +6.59% | 45.55 | 1.58 |
11/25 | 599 | 606 | 591 | 602 | +0.58% | 105,800 | 346億7520万 | +6.36% | 45.22 | 1.56 |
11/24 | 583 | 602 | 583 | 599 | +2.92% | 99,600 | 344億7360万 | +6.31% | 44.95 | 1.56 |
11/20 | 564 | 591 | 563 | 582 | +2.92% | 158,200 | 334億9440万 | +3.84% | 43.68 | 1.51 |
11/19 | 572 | 572 | 561 | 565 | -0.62% | 119,600 | 325億4400万 | +1.25% | 42.44 | 1.47 |
11/18 | 564 | 569 | 561 | 569 | 0% | 127,800 | 327億4560万 | +2.25% | 42.7 | 1.48 |
11/17 | 580 | 580 | 566 | 569 | -0.44% | 56,400 | 327億4560万 | +2.43% | 42.7 | 1.48 |
11/16 | 570 | 581 | 569 | 571 | -1.72% | 56,000 | 328億8960万 | +3.25% | 42.89 | 1.48 |
11/13 | 576 | 585 | 570 | 581 | -1.19% | 63,800 | 334億6560万 | +5.25% | 43.64 | 1.51 |
11/12 | 599 | 599 | 585 | 588 | -1.75% | 63,800 | 338億6880万 | +7.1% | 44.16 | 1.53 |
11/11 | 601 | 605 | 597 | 599 | -0.25% | 34,200 | 344億7360万 | +9.62% | 44.95 | 1.56 |
11/10 | 613 | 616 | 596 | 600 | -2.83% | 171,000 | 345億6000万 | +10.5% | 45.07 | 1.56 |
11/09 | 585 | 618 | 582 | 618 | +7.86% | 260,800 | 355億6800万 | +14.35% | 46.38 | 1.61 |
11/06 | 573 | 576 | 571 | 573 | -0.52% | 90,600 | 329億7600万 | +6.61% | 43 | 1.49 |
11/05 | 584 | 587 | 573 | 576 | 0% | 131,600 | 331億4880万 | +7.57% | 43.23 | 1.5 |
11/04 | 562 | 576 | 556 | 576 | +2.13% | 214,200 | 331億4880万 | +8.18% | 43.23 | 1.5 |