PBR
2016/04/08～2016/09/02
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 |
| 09/02 | 794 | 800 | 794 | 799 | +0.76% | 900 | 141億5029万 | -0.37% | 36.23 | 0.74 |
| 09/01 | 802 | 802 | 788 | 793 | +0.51% | 4,000 | 140億4403万 | -1.12% | 35.96 | 0.74 |
| 08/31 | 785 | 790 | 784 | 789 | +0.13% | 6,900 | 139億7319万 | -1.87% | 35.78 | 0.73 |
| 08/30 | 800 | 800 | 780 | 788 | -2.11% | 24,900 | 139億5548万 | -2.23% | 35.74 | 0.73 |
| 08/29 | 805 | 810 | 805 | 805 | +0.25% | 1,500 | 142億5655万 | -0.25% | 36.51 | 0.75 |
| 08/26 | 804 | 804 | 799 | 803 | 0% | 2,700 | 142億2113万 | -0.62% | 36.42 | 0.75 |
| 08/25 | 804 | 804 | 798 | 803 | +0.12% | 1,400 | 142億2113万 | -0.74% | 36.42 | 0.75 |
| 08/24 | 800 | 802 | 800 | 802 | +0.63% | 1,700 | 142億342万 | -0.99% | 36.37 | 0.75 |
| 08/23 | 798 | 802 | 795 | 797 | -0.38% | 3,300 | 141億1487万 | -1.85% | 36.14 | 0.74 |
| 08/22 | 799 | 802 | 799 | 800 | -0.5% | 600 | 141億6800万 | -1.6% | 36.28 | 0.74 |
| 08/19 | 800 | 804 | 800 | 804 | +0.25% | 1,300 | 142億3884万 | -1.35% | 36.46 | 0.75 |
| 08/18 | 800 | 802 | 800 | 802 | +0.12% | 1,000 | 142億342万 | -1.72% | 36.37 | 0.75 |
| 08/17 | 800 | 805 | 800 | 801 | -0.25% | 2,600 | 141億8571万 | -1.96% | 36.33 | 0.75 |
| 08/16 | 801 | 803 | 801 | 803 | +0.25% | 500 | 142億2113万 | -1.71% | 36.42 | 0.75 |
| 08/15 | 808 | 815 | 800 | 801 | -0.74% | 9,100 | 141億8571万 | -1.96% | 36.33 | 0.75 |
| 08/12 | 805 | 807 | 804 | 807 | +1.25% | 1,200 | 142億9197万 | -1.34% | 36.6 | 0.75 |
| 08/10 | 809 | 809 | 797 | 797 | -1.36% | 4,700 | 141億1487万 | -2.57% | 36.14 | 0.74 |
| 08/09 | 797 | 808 | 797 | 808 | +1% | 3,700 | 143億968万 | -1.34% | 36.64 | 0.75 |
| 08/08 | 790 | 805 | 790 | 800 | -0.37% | 4,500 | 141億6800万 | -2.44% | 36.28 | 0.74 |
| 08/05 | 810 | 815 | 803 | 803 | -0.86% | 4,700 | 142億2113万 | -2.07% | 36.42 | 0.75 |
| 08/04 | 802 | 826 | 795 | 810 | +1% | 12,700 | 143億4510万 | -1.22% | 36.73 | 0.75 |
| 08/03 | 796 | 810 | 796 | 802 | +0.25% | 3,300 | 142億342万 | -2.2% | 36.37 | 0.75 |
| 08/02 | 804 | 813 | 798 | 800 | -1.36% | 10,200 | 141億6800万 | -2.56% | 36.28 | 0.74 |
| 08/01 | 818 | 830 | 798 | 811 | -0.86% | 11,500 | 143億6281万 | -1.22% | 36.78 | 0.75 |
| 07/29 | 812 | 834 | 802 | 818 | +0.37% | 7,900 | 144億8678万 | -0.49% | 37.1 | 0.76 |
| 07/28 | 821 | 830 | 815 | 815 | -0.73% | 7,100 | 144億3365万 | -0.85% | 36.96 | 0.76 |
| 07/27 | 827 | 837 | 820 | 821 | -1.91% | 11,700 | 145億3991万 | -0.12% | 37.23 | 0.76 |
| 07/26 | 846 | 846 | 831 | 837 | +0.72% | 4,000 | 148億2327万 | +1.82% | 37.96 | 0.78 |
| 07/25 | 830 | 848 | 830 | 831 | +0.12% | 5,400 | 147億1701万 | +1.09% | 37.69 | 0.77 |
| 07/22 | 823 | 830 | 823 | 830 | 0% | 2,400 | 146億9930万 | +1.1% | 37.64 | 0.77 |
| 07/21 | 829 | 844 | 823 | 830 | 0% | 6,600 | 146億9930万 | +1.1% | 37.64 | 0.77 |
| 07/20 | 832 | 832 | 826 | 830 | -0.24% | 5,400 | 146億9930万 | +1.1% | 37.64 | 0.77 |
| 07/19 | 840 | 860 | 830 | 832 | -0.36% | 15,200 | 147億3472万 | +1.34% | 37.73 | 0.77 |
| 07/15 | 835 | 838 | 834 | 835 | 0% | 6,800 | 147億8785万 | +1.46% | 37.87 | 0.78 |
| 07/14 | 835 | 835 | 821 | 835 | -0.6% | 7,200 | 147億8785万 | +1.09% | 37.87 | 0.78 |
| 07/13 | 829 | 850 | 829 | 840 | +2.19% | 11,300 | 148億7640万 | +1.33% | 38.09 | 0.78 |
| 07/12 | 817 | 822 | 811 | 822 | +0.49% | 6,500 | 145億5762万 | -1.08% | 37.28 | 0.77 |
| 07/11 | 803 | 818 | 803 | 818 | +2.12% | 4,400 | 144億8678万 | -1.8% | 37.1 | 0.76 |
| 07/08 | 810 | 811 | 798 | 801 | -1.72% | 4,600 | 141億8571万 | -4.07% | 36.33 | 0.75 |
| 07/07 | 815 | 816 | 814 | 815 | -0.24% | 5,000 | 144億3365万 | -2.74% | 36.96 | 0.76 |
| 07/06 | 819 | 819 | 811 | 817 | -0.49% | 4,500 | 144億6907万 | -2.74% | 37.05 | 0.76 |
| 07/05 | 820 | 825 | 820 | 821 | +0.12% | 4,300 | 145億3991万 | -2.61% | 37.23 | 0.76 |
| 07/04 | 811 | 820 | 805 | 820 | +1.11% | 6,300 | 145億2220万 | -2.96% | 37.19 | 0.76 |
| 07/01 | 805 | 815 | 805 | 811 | +0.62% | 3,500 | 143億6281万 | -4.25% | 36.78 | 0.75 |
| 06/30 | 830 | 830 | 785 | 806 | -0.98% | 16,300 | 142億7426万 | -5.18% | 36.55 | 0.75 |
| 06/29 | 811 | 830 | 805 | 814 | +0.99% | 12,300 | 144億1594万 | -4.46% | 36.91 | 0.76 |
| 06/28 | 806 | 806 | 795 | 806 | -0.62% | 8,200 | 142億7426万 | -5.62% | 36.55 | 0.75 |
| 06/27 | 800 | 848 | 800 | 811 | -2.29% | 26,300 | 143億6281万 | -5.26% | 36.78 | 0.75 |
| 06/24 | 826 | 830 | 760 | 830 | +0.61% | 31,300 | 146億9930万 | -3.15% | 37.64 | 0.77 |
| 06/23 | 816 | 832 | 816 | 825 | +0.61% | 5,300 | 146億1075万 | -3.85% | 37.41 | 0.77 |
| 06/22 | 818 | 824 | 815 | 820 | -0.49% | 8,500 | 145億2220万 | -4.43% | 37.19 | 0.76 |
| 06/21 | 838 | 838 | 813 | 824 | +0.12% | 6,600 | 145億9304万 | -4.19% | 37.37 | 0.77 |
| 06/20 | 828 | 828 | 817 | 823 | +0.37% | 6,300 | 145億7533万 | -4.41% | 37.32 | 0.77 |
| 06/17 | 818 | 847 | 816 | 820 | +0.24% | 12,000 | 145億2220万 | -4.87% | 37.19 | 0.76 |
| 06/16 | 835 | 835 | 810 | 818 | -2.27% | 15,600 | 144億8678万 | -5.43% | 37.1 | 0.76 |
| 06/15 | 826 | 838 | 816 | 837 | +1.33% | 10,300 | 148億2327万 | -3.46% | 37.96 | 0.78 |
| 06/14 | 880 | 880 | 806 | 826 | -6.67% | 28,500 | 146億2846万 | -4.95% | 37.46 | 0.77 |
| 06/13 | 904 | 904 | 870 | 885 | -2.64% | 14,000 | 156億7335万 | +1.49% | 40.13 | 0.82 |
| 06/10 | 910 | 912 | 901 | 909 | +0.44% | 6,400 | 160億9839万 | +4.24% | 41.22 | 0.85 |
| 06/09 | 890 | 920 | 890 | 905 | +1.69% | 12,000 | 160億2755万 | +3.9% | 41.04 | 0.84 |
| 06/08 | 870 | 895 | 870 | 890 | +2.3% | 8,600 | 157億6190万 | +2.18% | 40.36 | 0.83 |
| 06/07 | 870 | 874 | 867 | 870 | 0% | 3,800 | 154億770万 | -0.11% | 39.45 | 0.81 |
| 06/06 | 852 | 876 | 850 | 870 | +0.35% | 8,200 | 154億770万 | -0.68% | 39.45 | 0.81 |
| 06/03 | 880 | 880 | 855 | 867 | -1.48% | 10,100 | 153億5457万 | -1.59% | 39.32 | 0.81 |
| 06/02 | 888 | 888 | 868 | 880 | 0% | 10,700 | 155億8480万 | -0.79% | 39.91 | 0.82 |
| 06/01 | 871 | 882 | 871 | 880 | +0.11% | 7,700 | 155億8480万 | -1.23% | 39.91 | 0.82 |
| 05/31 | 880 | 885 | 873 | 879 | -0.11% | 11,100 | 155億6709万 | -1.79% | 39.86 | 0.82 |
| 05/30 | 879 | 880 | 869 | 880 | +1.15% | 7,500 | 155億8480万 | -2.22% | 39.91 | 0.82 |
| 05/27 | 868 | 879 | 860 | 870 | +0.23% | 6,000 | 154億770万 | -3.97% | 39.45 | 0.81 |
| 05/26 | 860 | 873 | 860 | 868 | +1.05% | 4,700 | 153億7228万 | -4.72% | 39.36 | 0.81 |
| 05/25 | 857 | 866 | 852 | 859 | +0.59% | 7,200 | 152億1289万 | -6.32% | 38.96 | 0.8 |
| 05/24 | 846 | 854 | 843 | 854 | +0.95% | 12,400 | 151億2434万 | -7.27% | 38.73 | 0.79 |
| 05/23 | 838 | 855 | 838 | 846 | +1.08% | 8,500 | 149億8266万 | -8.54% | 38.37 | 0.79 |
| 05/20 | 832 | 845 | 825 | 837 | -0.83% | 39,900 | 148億2327万 | -9.9% | 37.96 | 0.78 |
| 05/19 | 848 | 852 | 843 | 844 | -0.47% | 20,100 | 149億4724万 | -9.64% | 38.28 | 0.79 |
| 05/18 | 857 | 857 | 848 | 848 | -0.35% | 11,900 | 150億1808万 | -9.59% | 38.46 | 0.79 |
| 05/17 | 860 | 864 | 843 | 851 | -1.85% | 26,200 | 150億7121万 | -9.56% | 38.59 | 0.79 |
| 05/16 | 876 | 878 | 838 | 867 | -1.59% | 29,900 | 153億5457万 | -8.35% | 39.32 | 0.81 |
| 05/13 | 883 | 889 | 880 | 881 | 0% | 18,300 | 156億251万 | -6.97% | 39.95 | 0.82 |
| 05/12 | 889 | 889 | 881 | 881 | -0.9% | 10,500 | 156億251万 | -7.26% | 39.95 | 0.82 |
| 05/11 | 886 | 889 | 878 | 889 | +1.02% | 25,300 | 157億4419万 | -6.52% | 40.32 | 0.83 |
| 05/10 | 890 | 892 | 878 | 880 | -1.46% | 16,900 | 155億8480万 | -7.85% | 39.91 | 0.82 |
| 05/09 | 895 | 903 | 890 | 893 | +0.11% | 25,200 | 158億1503万 | -7.17% | 40.5 | 0.83 |
| 05/06 | 899 | 904 | 884 | 892 | -0.45% | 17,900 | 157億9732万 | -8.14% | 40.45 | 0.83 |
| 05/02 | 890 | 908 | 880 | 896 | +0.67% | 59,900 | 158億6816万 | -8.2% | 40.63 | 0.83 |
| 04/28 | 928 | 943 | 875 | 890 | -11.27% | 116,600 | 157億6190万 | -8.81% | 40.36 | 0.83 |
| 04/27 | 1,000 | 1,005 | 996 | 1,003 | +0.5% | 6,100 | 177億6313万 | +2.66% | 45.49 | 0.93 |
| 04/26 | 1,012 | 1,019 | 986 | 998 | -1.19% | 17,400 | 176億7458万 | +2.89% | 45.26 | 0.93 |
| 04/25 | 996 | 1,030 | 990 | 1,010 | +2.23% | 14,700 | 178億8710万 | +5.1% | 45.8 | 0.94 |
| 04/22 | 971 | 989 | 971 | 988 | +0.82% | 19,000 | 174億9748万 | +3.67% | 44.81 | 0.92 |
| 04/21 | 1,001 | 1,004 | 970 | 980 | -2% | 39,600 | 173億5580万 | +3.59% | 44.44 | 0.91 |
| 04/20 | 1,036 | 1,044 | 990 | 1,000 | -3.38% | 31,400 | 177億1000万 | +6.5% | 45.35 | 0.93 |
| 04/19 | 992 | 1,050 | 992 | 1,035 | +4.23% | 39,800 | 183億2985万 | +10.93% | 46.94 | 0.96 |
| 04/18 | 998 | 1,002 | 951 | 993 | -0.5% | 48,300 | 175億8603万 | +7.35% | 45.03 | 0.92 |
| 04/15 | 980 | 1,008 | 975 | 998 | +2.36% | 30,100 | 176億7458万 | +8.83% | 45.26 | 0.93 |
| 04/14 | 971 | 977 | 955 | 975 | +1.77% | 12,400 | 172億6725万 | +7.26% | 44.22 | 0.91 |
| 04/13 | 935 | 987 | 931 | 958 | +1.38% | 35,000 | 169億6618万 | +6.09% | 43.44 | 0.89 |
| 04/12 | 945 | 945 | 926 | 945 | 0% | 11,800 | 167億3595万 | +5.35% | 42.86 | 0.88 |
| 04/11 | 948 | 950 | 919 | 945 | -0.32% | 21,600 | 167億3595万 | +6.06% | 42.86 | 0.88 |
| 04/08 | 925 | 967 | 915 | 948 | +0.85% | 18,800 | 167億8908万 | +6.88% | 42.99 | 0.88 |
