PBR
2015/11/02~2016/03/31
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 |
---|
2016 |
03/31 | 420 | 420 | 417 | 417 | -0.71% | 1,400 | 35億9662万 | +2.46% | 19.05 | 0.38 |
03/30 | 415 | 420 | 414 | 420 | +1.2% | 1,000 | 36億2250万 | +3.45% | 19.18 | 0.38 |
03/29 | 415 | 416 | 412 | 415 | -0.48% | 1,300 | 35億7937万 | +2.47% | 18.95 | 0.38 |
03/28 | 419 | 419 | 413 | 417 | +0.72% | 2,600 | 35億9662万 | +3.22% | 19.05 | 0.38 |
03/25 | 420 | 426 | 412 | 414 | -1.19% | 8,400 | 35億7075万 | +2.48% | 18.91 | 0.38 |
03/24 | 421 | 422 | 416 | 419 | -0.71% | 5,100 | 36億1387万 | +4.23% | 19.14 | 0.38 |
03/23 | 431 | 431 | 419 | 422 | -0.94% | 9,100 | 36億3975万 | +5.24% | 19.27 | 0.38 |
03/22 | 410 | 483 | 410 | 426 | +5.71% | 123,600 | 36億7425万 | +6.77% | 19.46 | 0.39 |
03/18 | 403 | 406 | 402 | 403 | -0.49% | 900 | 34億7587万 | +1.51% | 18.41 | 0.37 |
03/17 | 405 | 405 | 403 | 405 | 0% | 700 | 34億9312万 | +2.02% | 18.5 | 0.37 |
03/16 | 403 | 405 | 402 | 405 | 0% | 400 | 34億9312万 | +2.27% | 18.5 | 0.37 |
03/15 | 406 | 407 | 404 | 405 | +0.25% | 1,900 | 34億9312万 | +2.27% | 18.5 | 0.37 |
03/14 | 408 | 410 | 403 | 404 | -0.98% | 2,800 | 34億8450万 | +2.02% | 18.45 | 0.37 |
03/11 | 408 | 408 | 408 | 408 | +0.99% | 300 | 35億1900万 | +3.03% | 18.64 | 0.37 |
03/10 | 405 | 409 | 404 | 404 | -0.25% | 1,800 | 34億8450万 | +2.02% | 18.45 | 0.37 |
03/09 | 401 | 405 | 400 | 405 | +1% | 1,200 | 34億9312万 | +2.27% | 18.5 | 0.37 |
03/08 | 405 | 405 | 401 | 401 | -0.99% | 1,200 | 34億5862万 | +1.26% | 18.32 | 0.36 |
03/07 | 408 | 413 | 405 | 405 | -0.74% | 3,300 | 34億9312万 | +2.27% | 18.5 | 0.37 |
03/04 | 402 | 408 | 401 | 408 | +1.49% | 1,200 | 35億1900万 | +3.03% | 18.64 | 0.37 |
03/03 | 398 | 404 | 398 | 402 | +1.01% | 600 | 34億6725万 | +1.77% | 18.36 | 0.36 |
03/02 | 395 | 398 | 395 | 398 | +1.02% | 400 | 34億3275万 | +1.02% | 18.18 | 0.36 |
03/01 | 390 | 394 | 390 | 394 | -1.75% | 500 | 33億9825万 | 0% | 18 | 0.36 |
02/26 | 408 | 409 | 401 | 401 | +0.25% | 1,800 | 34億5862万 | +1.78% | 18.32 | 0.36 |
02/25 | 400 | 400 | 400 | 400 | +2.83% | 2,400 | 34億5000万 | +1.78% | 18.27 | 0.36 |
02/24 | 393 | 399 | 385 | 389 | +1.04% | 3,300 | 33億5512万 | -1.02% | 17.77 | 0.35 |
02/23 | 390 | 390 | 384 | 385 | -3.27% | 1,000 | 33億2062万 | -2.28% | 17.58 | 0.35 |
02/22 | 383 | 398 | 383 | 398 | +1.27% | 4,700 | 34億3275万 | +0.76% | 18.18 | 0.36 |
02/19 | 389 | 404 | 385 | 393 | -1.01% | 3,000 | 33億8962万 | -0.76% | 17.95 | 0.36 |
02/18 | 381 | 397 | 381 | 397 | +5.31% | 2,700 | 34億2412万 | 0% | 18.13 | 0.36 |
02/17 | 377 | 382 | 375 | 377 | -1.57% | 3,000 | 32億5162万 | -5.51% | 17.22 | 0.34 |
02/16 | 381 | 383 | 380 | 383 | +0.52% | 800 | 33億337万 | -4.49% | 17.49 | 0.35 |
02/15 | 382 | 386 | 381 | 381 | +2.42% | 1,800 | 32億8612万 | -5.46% | 17.4 | 0.35 |
02/12 | 380 | 381 | 372 | 372 | -5.58% | 7,400 | 32億850万 | -8.15% | 16.99 | 0.34 |
02/10 | 404 | 404 | 385 | 394 | -0.25% | 7,000 | 33億9825万 | -3.43% | 18 | 0.36 |
02/09 | 403 | 404 | 390 | 395 | -2.47% | 4,100 | 34億687万 | -3.89% | 18.04 | 0.36 |
02/08 | 406 | 406 | 403 | 405 | +0.5% | 1,900 | 34億9312万 | -1.94% | 18.5 | 0.37 |
02/05 | 395 | 403 | 395 | 403 | 0% | 2,500 | 34億7587万 | -2.89% | 18.41 | 0.37 |
02/04 | 403 | 405 | 400 | 403 | 0% | 1,700 | 34億7587万 | -3.36% | 18.41 | 0.37 |
02/03 | 408 | 408 | 395 | 403 | -1.71% | 5,100 | 34億7587万 | -4.05% | 18.41 | 0.37 |
02/02 | 414 | 416 | 408 | 410 | 0% | 2,800 | 35億3625万 | -2.84% | 18.73 | 0.37 |
02/01 | 405 | 410 | 401 | 410 | +2.76% | 4,500 | 35億3625万 | -3.07% | 18.73 | 0.37 |
01/29 | 394 | 404 | 390 | 399 | +1.79% | 3,300 | 34億4137万 | -6.12% | 18.22 | 0.36 |
01/28 | 394 | 397 | 389 | 392 | -0.51% | 3,600 | 33億8100万 | -8.2% | 17.9 | 0.36 |
01/27 | 383 | 395 | 383 | 394 | +3.68% | 7,400 | 33億9825万 | -8.37% | 18 | 0.36 |
01/26 | 387 | 387 | 380 | 380 | -2.06% | 8,900 | 32億7750万 | -12.24% | 17.36 | 0.34 |
01/25 | 381 | 391 | 377 | 388 | -1.77% | 29,400 | 33億4650万 | -11.01% | 17.72 | 0.35 |
01/22 | 390 | 410 | 385 | 395 | +2.6% | 4,800 | 34億687万 | -10.02% | 18.04 | 0.36 |
01/21 | 403 | 404 | 385 | 385 | -4.47% | 7,200 | 33億2062万 | -12.9% | 17.58 | 0.35 |
01/20 | 408 | 408 | 398 | 403 | -1.23% | 4,700 | 34億7587万 | -9.44% | 18.41 | 0.37 |
01/19 | 405 | 411 | 405 | 408 | +0.25% | 2,300 | 35億1900万 | -8.93% | 18.64 | 0.37 |
01/18 | 410 | 414 | 402 | 407 | -4.01% | 5,000 | 35億1037万 | -9.76% | 18.59 | 0.37 |
01/15 | 430 | 430 | 421 | 424 | +0.47% | 2,100 | 36億5700万 | -6.4% | 19.37 | 0.38 |
01/14 | 420 | 423 | 416 | 422 | -2.09% | 2,200 | 36億3975万 | -7.25% | 19.27 | 0.38 |
01/13 | 428 | 434 | 428 | 431 | +0.7% | 1,600 | 37億1737万 | -5.69% | 19.69 | 0.39 |
01/12 | 437 | 437 | 420 | 428 | -2.73% | 3,400 | 36億9150万 | -6.55% | 19.55 | 0.39 |
01/08 | 439 | 445 | 439 | 440 | 0% | 1,700 | 37億9500万 | -4.35% | 20.1 | 0.4 |
01/07 | 447 | 448 | 431 | 440 | -1.57% | 5,700 | 37億9500万 | -4.56% | 20.1 | 0.4 |
01/06 | 456 | 457 | 447 | 447 | -1.32% | 1,800 | 38億5537万 | -3.25% | 20.42 | 0.41 |
01/05 | 446 | 454 | 446 | 453 | -0.22% | 1,700 | 39億712万 | -2.16% | 20.69 | 0.41 |
01/04 | 461 | 461 | 448 | 454 | -0.66% | 4,100 | 39億1575万 | -1.94% | 20.74 | 0.41 |
2015 |
12/30 | 460 | 460 | 457 | 457 | -0.65% | 200 | 39億4162万 | -1.08% | 20.87 | 0.41 |
12/29 | 460 | 460 | 460 | 460 | 0% | 400 | 39億6750万 | 0% | 21.01 | 0.42 |
12/28 | 458 | 465 | 457 | 460 | +1.32% | 2,200 | 39億6750万 | +0.44% | 21.01 | 0.42 |
12/25 | 453 | 460 | 450 | 454 | +1.11% | 4,400 | 39億1575万 | -0.44% | 20.74 | 0.41 |
12/24 | 454 | 454 | 446 | 449 | -0.22% | 10,500 | 38億7262万 | -1.1% | 20.51 | 0.41 |
12/22 | 451 | 458 | 445 | 450 | -0.44% | 5,600 | 38億8125万 | -0.66% | 20.55 | 0.41 |
12/21 | 464 | 464 | 452 | 452 | -2.59% | 8,800 | 38億9850万 | +0.22% | 20.64 | 0.41 |
12/18 | 466 | 470 | 461 | 464 | -0.85% | 5,500 | 40億200万 | +3.34% | 21.19 | 0.42 |
12/17 | 468 | 477 | 465 | 468 | 0% | 12,200 | 40億3650万 | +4.7% | 21.38 | 0.42 |
12/16 | 463 | 473 | 458 | 468 | +1.3% | 10,300 | 40億3650万 | +5.41% | 21.38 | 0.42 |
12/15 | 458 | 469 | 458 | 462 | -0.22% | 10,100 | 39億8475万 | +4.52% | 21.1 | 0.42 |
12/14 | 461 | 465 | 450 | 463 | -2.11% | 19,600 | 39億9337万 | +5.23% | 21.15 | 0.42 |
12/11 | 469 | 476 | 468 | 473 | +0.85% | 10,400 | 40億7962万 | +7.99% | 21.6 | 0.43 |
12/10 | 471 | 475 | 463 | 469 | +0.21% | 9,500 | 40億4512万 | +7.82% | 21.42 | 0.43 |
12/09 | 458 | 468 | 458 | 468 | +0.43% | 5,200 | 40億3650万 | +8.08% | 21.38 | 0.42 |
12/08 | 470 | 470 | 457 | 466 | -1.06% | 9,900 | 40億1925万 | +8.12% | 21.28 | 0.42 |
12/07 | 475 | 481 | 468 | 471 | +0.86% | 11,600 | 40億6237万 | +9.53% | 21.51 | 0.43 |
12/04 | 465 | 471 | 462 | 467 | +0.21% | 15,300 | 40億2787万 | +9.11% | 21.33 | 0.42 |
12/03 | 463 | 468 | 445 | 466 | -1.06% | 33,500 | 40億1925万 | +9.39% | 21.28 | 0.42 |
12/02 | 467 | 495 | 463 | 471 | +0.86% | 90,000 | 40億6237万 | +10.82% | 21.51 | 0.43 |
12/01 | 466 | 471 | 460 | 467 | -2.71% | 49,600 | 40億2787万 | +10.14% | 21.33 | 0.42 |
11/30 | 455 | 532 | 449 | 480 | +4.8% | 270,900 | 41億4000万 | +13.74% | 21.92 | 0.44 |
11/27 | 466 | 468 | 438 | 458 | 0% | 99,900 | 39億5025万 | +9.05% | 20.92 | 0.42 |
11/26 | 430 | 498 | 430 | 458 | +9.57% | 442,300 | 39億5025万 | +9.31% | 20.92 | 0.42 |
11/25 | 418 | 425 | 418 | 418 | 0% | 4,000 | 36億525万 | 0% | 19.09 | 0.38 |
11/24 | 414 | 423 | 412 | 418 | +0.97% | 5,800 | 36億525万 | -0.24% | 19.09 | 0.38 |
11/20 | 410 | 414 | 409 | 414 | +0.73% | 3,200 | 35億7075万 | -1.19% | 18.91 | 0.38 |
11/19 | 410 | 411 | 409 | 411 | +0.98% | 4,300 | 35億4487万 | -2.14% | 18.77 | 0.37 |
11/18 | 406 | 411 | 403 | 407 | +0.25% | 3,900 | 35億1037万 | -3.33% | 18.59 | 0.37 |
11/17 | 406 | 413 | 402 | 406 | +0.5% | 6,800 | 35億175万 | -3.79% | 18.54 | 0.37 |
11/16 | 404 | 410 | 403 | 404 | -0.49% | 5,000 | 34億8450万 | -4.49% | 18.45 | 0.37 |
11/13 | 408 | 409 | 403 | 406 | -0.49% | 6,100 | 35億175万 | -4.25% | 18.54 | 0.37 |
11/12 | 412 | 415 | 406 | 408 | -1.21% | 13,400 | 35億1900万 | -3.77% | 18.64 | 0.37 |
11/11 | 409 | 415 | 408 | 413 | +1.23% | 2,500 | 35億6212万 | -2.82% | 18.86 | 0.37 |
11/10 | 406 | 410 | 405 | 408 | +0.25% | 5,800 | 35億1900万 | -4.23% | 18.64 | 0.37 |
11/09 | 414 | 414 | 407 | 407 | +0.25% | 8,900 | 35億1037万 | -4.68% | 18.59 | 0.37 |
11/06 | 410 | 413 | 405 | 406 | -1.46% | 3,400 | 35億175万 | -5.14% | 18.54 | 0.37 |
11/05 | 423 | 423 | 411 | 412 | -0.96% | 2,400 | 35億5350万 | -3.96% | 18.82 | 0.37 |
11/04 | 422 | 426 | 415 | 416 | -0.95% | 4,900 | 35億8800万 | -3.03% | 19 | 0.38 |
11/02 | 428 | 428 | 418 | 420 | -2.1% | 6,200 | 36億2250万 | -2.33% | 19.18 | 0.38 |