PBR
2016/05/11~2016/10/03
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 |
10/03 | 142 | 144 | 142 | 144 | +0.7% | 357,800 | 89億8544万 | -2.04% | 81.69 | 1.64 |
09/30 | 144 | 145 | 143 | 143 | -1.38% | 350,900 | 89億2304万 | -2.72% | 81.12 | 1.63 |
09/29 | 145 | 147 | 145 | 145 | +0.69% | 136,900 | 90億4784万 | -1.36% | 82.25 | 1.65 |
09/28 | 144 | 146 | 143 | 144 | 0% | 309,200 | 89億8544万 | -2.04% | 81.69 | 1.64 |
09/27 | 142 | 144 | 142 | 144 | 0% | 237,700 | 89億8544万 | -2.7% | 81.69 | 1.64 |
09/26 | 144 | 146 | 142 | 144 | +0.7% | 409,300 | 89億8544万 | -2.7% | 81.69 | 1.64 |
09/23 | 142 | 143 | 141 | 143 | 0% | 344,300 | 89億2304万 | -3.38% | 81.12 | 1.63 |
09/21 | 143 | 146 | 141 | 143 | 0% | 693,100 | 89億2304万 | -4.03% | 81.12 | 1.63 |
09/20 | 144 | 145 | 143 | 143 | -1.38% | 230,400 | 89億2304万 | -4.03% | 81.12 | 1.63 |
09/16 | 144 | 145 | 144 | 145 | +0.69% | 215,400 | 90億4784万 | -3.33% | 82.25 | 1.65 |
09/15 | 145 | 146 | 144 | 144 | -0.69% | 191,600 | 89億8544万 | -4% | 81.69 | 1.64 |
09/14 | 147 | 148 | 145 | 145 | -2.03% | 328,100 | 90億4784万 | -3.97% | 82.25 | 1.65 |
09/13 | 149 | 150 | 147 | 148 | -1.33% | 307,400 | 92億3504万 | -2.63% | 83.95 | 1.69 |
09/12 | 150 | 152 | 148 | 150 | -1.32% | 200,600 | 93億5983万 | -1.32% | 85.09 | 1.71 |
09/09 | 154 | 155 | 152 | 152 | -1.94% | 264,400 | 94億8463万 | -0.65% | 86.22 | 1.73 |
09/08 | 155 | 156 | 154 | 155 | 0% | 144,900 | 96億7183万 | +1.31% | 87.92 | 1.77 |
09/07 | 152 | 155 | 151 | 155 | +1.97% | 222,000 | 96億7183万 | +1.31% | 87.92 | 1.77 |
09/06 | 150 | 152 | 149 | 152 | +2.01% | 132,200 | 94億8463万 | -1.3% | 86.22 | 1.73 |
09/05 | 149 | 150 | 149 | 149 | +0.68% | 92,200 | 92億9744万 | -3.25% | 84.52 | 1.7 |
09/02 | 149 | 150 | 148 | 148 | -0.67% | 90,000 | 92億3504万 | -4.52% | 83.95 | 1.69 |
09/01 | 148 | 150 | 148 | 149 | +0.68% | 120,500 | 92億9744万 | -3.87% | 84.52 | 1.7 |
08/31 | 147 | 148 | 146 | 148 | +1.37% | 134,000 | 92億3504万 | -5.13% | 83.95 | 1.69 |
08/30 | 147 | 148 | 146 | 146 | -1.35% | 90,800 | 91億1024万 | -7.01% | 82.82 | 1.66 |
08/29 | 147 | 148 | 146 | 148 | +1.37% | 294,800 | 92億3504万 | -6.33% | 83.95 | 1.69 |
08/26 | 149 | 149 | 146 | 146 | -2.01% | 175,600 | 91億1024万 | -8.18% | 82.82 | 1.66 |
08/25 | 147 | 149 | 147 | 149 | +1.36% | 76,800 | 92億9744万 | -6.88% | 84.52 | 1.7 |
08/24 | 149 | 149 | 146 | 147 | -1.34% | 158,600 | 91億7264万 | -8.7% | 83.39 | 1.68 |
08/23 | 150 | 150 | 147 | 149 | -1.32% | 279,500 | 92億9744万 | -8.02% | 84.52 | 1.7 |
08/22 | 153 | 154 | 149 | 151 | -1.31% | 532,600 | 94億2223万 | -7.36% | 85.66 | 1.72 |
08/19 | 154 | 154 | 153 | 153 | -0.65% | 89,900 | 95億4703万 | -6.71% | 86.79 | 1.74 |
08/18 | 155 | 155 | 154 | 154 | -0.65% | 80,300 | 96億943万 | -6.1% | 87.36 | 1.76 |
08/17 | 154 | 156 | 154 | 155 | 0% | 202,800 | 96億7183万 | -6.06% | 87.92 | 1.77 |
08/16 | 156 | 157 | 155 | 155 | -1.27% | 160,000 | 96億7183万 | -6.63% | 87.92 | 1.77 |
08/15 | 158 | 159 | 157 | 157 | 0% | 171,200 | 97億9663万 | -5.99% | 89.06 | 1.79 |
08/12 | 160 | 160 | 156 | 157 | -1.88% | 305,500 | 97億9663万 | -5.99% | 89.06 | 1.79 |
08/10 | 160 | 161 | 159 | 160 | -0.62% | 100,200 | 99億8382万 | -4.19% | 90.76 | 1.82 |
08/09 | 160 | 161 | 159 | 161 | +0.63% | 73,700 | 100億4622万 | -3.59% | 91.33 | 1.84 |
08/08 | 160 | 161 | 159 | 160 | 0% | 127,500 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/05 | 161 | 161 | 160 | 160 | -0.62% | 107,600 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/04 | 160 | 162 | 159 | 161 | +0.63% | 193,600 | 100億4622万 | -4.17% | 91.33 | 1.84 |
08/03 | 161 | 161 | 159 | 160 | -1.84% | 234,400 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/02 | 165 | 165 | 161 | 163 | 0% | 218,500 | 101億7102万 | -2.98% | 92.46 | 1.86 |
08/01 | 166 | 166 | 161 | 163 | -1.21% | 259,500 | 101億7102万 | -2.98% | 92.46 | 1.86 |
07/29 | 165 | 165 | 161 | 165 | 0% | 409,300 | 102億9582万 | -1.2% | 19.95 | 1.8 |
07/28 | 166 | 167 | 164 | 165 | -0.6% | 287,300 | 102億9582万 | -1.2% | 19.95 | 1.8 |
07/27 | 166 | 169 | 166 | 166 | -5.68% | 935,700 | 103億5822万 | -0.6% | 20.07 | 1.81 |
07/26 | 176 | 177 | 175 | 176 | +0.57% | 1,145,800 | 109億8221万 | +5.39% | 21.28 | 1.92 |
07/25 | 173 | 177 | 172 | 175 | +1.74% | 792,600 | 109億1981万 | +4.79% | 21.16 | 1.91 |
07/22 | 170 | 172 | 170 | 172 | +0.58% | 394,300 | 107億3261万 | +3.61% | 20.8 | 1.88 |
07/21 | 172 | 173 | 171 | 171 | -0.58% | 220,700 | 106億7021万 | +3.01% | 20.68 | 1.87 |
07/20 | 174 | 174 | 170 | 172 | -0.58% | 255,000 | 107億3261万 | +4.24% | 20.8 | 1.88 |
07/19 | 171 | 174 | 169 | 173 | +2.98% | 489,800 | 107億9501万 | +4.85% | 20.92 | 1.89 |
07/15 | 167 | 170 | 167 | 168 | +0.6% | 198,900 | 104億8302万 | +1.82% | 20.32 | 1.84 |
07/14 | 170 | 170 | 166 | 167 | -1.18% | 440,300 | 104億2062万 | +1.21% | 20.19 | 1.83 |
07/13 | 173 | 174 | 168 | 169 | -2.87% | 404,700 | 105億4541万 | +2.42% | 20.44 | 1.85 |
07/12 | 173 | 177 | 171 | 174 | -7.45% | 1,345,700 | 108億5741万 | +5.45% | 21.04 | 1.9 |
07/11 | 165 | 198 | 164 | 188 | +14.63% | 810,900 | 117億3099万 | +14.63% | 22.73 | 2.06 |
07/08 | 164 | 166 | 164 | 164 | -0.61% | 76,800 | 102億3342万 | 0% | 19.83 | 1.79 |
07/07 | 166 | 166 | 164 | 165 | +0.61% | 124,700 | 102億9582万 | +0.61% | 19.95 | 1.8 |
07/06 | 164 | 165 | 163 | 164 | -0.61% | 202,400 | 102億3342万 | 0% | 19.83 | 1.79 |
07/05 | 165 | 165 | 164 | 165 | 0% | 65,300 | 102億9582万 | +0.61% | 19.95 | 1.8 |
07/04 | 164 | 166 | 163 | 165 | +1.23% | 229,500 | 102億9582万 | +0.61% | 19.95 | 1.8 |
07/01 | 164 | 165 | 163 | 163 | -0.61% | 117,000 | 101億7102万 | -0.61% | 19.71 | 1.78 |
06/30 | 164 | 165 | 162 | 164 | 0% | 165,300 | 102億3342万 | 0% | 19.83 | 1.79 |
06/29 | 160 | 165 | 160 | 164 | +3.8% | 183,700 | 102億3342万 | 0% | 19.83 | 1.79 |
06/28 | 158 | 161 | 155 | 158 | 0% | 299,200 | 98億5903万 | -4.24% | 19.11 | 1.73 |
06/27 | 152 | 159 | 152 | 158 | +1.28% | 203,400 | 98億5903万 | -4.24% | 19.11 | 1.73 |
06/24 | 165 | 166 | 152 | 156 | -4.88% | 540,500 | 97億3423万 | -5.45% | 18.86 | 1.71 |
06/23 | 163 | 164 | 162 | 164 | 0% | 108,300 | 102億3342万 | -1.2% | 19.83 | 1.79 |
06/22 | 165 | 165 | 163 | 164 | -0.61% | 156,400 | 102億3342万 | -1.2% | 19.83 | 1.79 |
06/21 | 163 | 166 | 163 | 165 | +0.61% | 87,300 | 102億9582万 | -0.6% | 19.95 | 1.8 |
06/20 | 160 | 164 | 160 | 164 | +2.5% | 133,200 | 102億3342万 | -1.2% | 19.83 | 1.79 |
06/17 | 158 | 161 | 158 | 160 | +1.27% | 123,500 | 99億8382万 | -3.61% | 19.35 | 1.75 |
06/16 | 163 | 163 | 157 | 158 | -2.47% | 247,100 | 98億5903万 | -5.39% | 19.11 | 1.73 |
06/15 | 163 | 165 | 162 | 162 | -1.22% | 272,800 | 101億862万 | -2.99% | 19.59 | 1.77 |
06/14 | 165 | 166 | 163 | 164 | -0.61% | 227,200 | 102億3342万 | -2.38% | 19.83 | 1.79 |
06/13 | 166 | 166 | 165 | 165 | -1.79% | 113,700 | 102億9582万 | -1.79% | 19.95 | 1.8 |
06/10 | 168 | 168 | 166 | 168 | +0.6% | 157,200 | 104億8302万 | 0% | 20.32 | 1.84 |
06/09 | 167 | 168 | 165 | 167 | -0.6% | 152,800 | 104億2062万 | -0.6% | 20.19 | 1.83 |
06/08 | 168 | 168 | 167 | 168 | 0% | 80,400 | 104億8302万 | 0% | 20.32 | 1.84 |
06/07 | 168 | 169 | 166 | 168 | 0% | 109,100 | 104億8302万 | 0% | 20.32 | 1.84 |
06/06 | 166 | 168 | 165 | 168 | +1.2% | 141,200 | 104億8302万 | 0% | 20.32 | 1.84 |
06/03 | 166 | 167 | 165 | 166 | 0% | 229,300 | 103億5822万 | -1.19% | 20.07 | 1.81 |
06/02 | 167 | 168 | 166 | 166 | -1.19% | 58,300 | 103億5822万 | -1.19% | 20.07 | 1.81 |
06/01 | 168 | 169 | 166 | 168 | -0.59% | 189,800 | 104億8302万 | 0% | 20.32 | 1.84 |
05/31 | 168 | 169 | 167 | 169 | +1.2% | 114,000 | 105億4541万 | +0.6% | 20.44 | 1.85 |
05/30 | 168 | 168 | 166 | 167 | +0.6% | 95,600 | 104億2062万 | -0.6% | 20.19 | 1.83 |
05/27 | 167 | 169 | 166 | 166 | -0.6% | 71,000 | 103億5822万 | -1.19% | 20.07 | 1.81 |
05/26 | 170 | 170 | 166 | 167 | -1.18% | 94,800 | 104億2062万 | -0.6% | 20.19 | 1.83 |
05/25 | 168 | 169 | 168 | 169 | +0.6% | 61,000 | 105億4541万 | 0% | 20.44 | 1.85 |
05/24 | 167 | 169 | 166 | 168 | 0% | 79,100 | 104億8302万 | -0.59% | 20.32 | 1.84 |
05/23 | 168 | 169 | 166 | 168 | -0.59% | 229,300 | 104億8302万 | -0.59% | 20.32 | 1.84 |
05/20 | 169 | 170 | 168 | 169 | 0% | 79,800 | 105億4541万 | 0% | 20.44 | 1.85 |
05/19 | 169 | 170 | 167 | 169 | +1.2% | 100,400 | 105億4541万 | +0.6% | 20.44 | 1.85 |
05/18 | 168 | 169 | 165 | 167 | -0.6% | 200,400 | 104億2062万 | -0.6% | 20.19 | 1.83 |
05/17 | 166 | 168 | 166 | 168 | +1.2% | 50,100 | 104億8302万 | 0% | 20.32 | 1.84 |
05/16 | 167 | 167 | 165 | 166 | -1.19% | 343,100 | 103億5822万 | -1.19% | 20.07 | 1.81 |
05/13 | 171 | 171 | 168 | 168 | -2.33% | 103,600 | 104億8302万 | 0% | 20.32 | 1.84 |
05/12 | 167 | 172 | 167 | 172 | +2.38% | 207,300 | 107億3261万 | +2.38% | 20.8 | 1.88 |
05/11 | 170 | 171 | 168 | 168 | -1.75% | 204,900 | 104億8302万 | 0% | 20.32 | 1.84 |