PBR
2016/06/09～2016/11/02
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 |
| 11/02 | 875 | 879 | 853 | 860 | -2.82% | 8,700 | 152億3060万 | -6.01% | 39 | 0.8 |
| 11/01 | 880 | 885 | 874 | 885 | 0% | 1,600 | 156億7335万 | -3.38% | 40.13 | 0.82 |
| 10/31 | 866 | 891 | 866 | 885 | +2.08% | 6,200 | 156億7335万 | -3.28% | 40.13 | 0.82 |
| 10/28 | 863 | 877 | 850 | 867 | -0.57% | 21,100 | 153億5457万 | -5.25% | 39.32 | 0.81 |
| 10/27 | 870 | 875 | 865 | 872 | -0.46% | 14,100 | 154億4312万 | -4.6% | 39.54 | 0.81 |
| 10/26 | 916 | 917 | 876 | 876 | -3.84% | 14,800 | 155億1396万 | -4.05% | 39.73 | 0.82 |
| 10/25 | 935 | 935 | 911 | 911 | -0.98% | 8,900 | 161億3381万 | -0.11% | 41.31 | 0.85 |
| 10/24 | 925 | 937 | 916 | 920 | +0.33% | 7,900 | 162億9320万 | +1.21% | 41.72 | 0.86 |
| 10/21 | 913 | 930 | 913 | 917 | 0% | 7,300 | 162億4007万 | +1.33% | 41.59 | 0.85 |
| 10/20 | 910 | 917 | 908 | 917 | +0.77% | 4,900 | 162億4007万 | +1.66% | 41.59 | 0.85 |
| 10/19 | 911 | 918 | 910 | 910 | -0.87% | 6,200 | 161億1610万 | +1.34% | 41.27 | 0.85 |
| 10/18 | 925 | 933 | 900 | 918 | -0.65% | 7,300 | 162億5778万 | +2.57% | 41.63 | 0.85 |
| 10/17 | 940 | 940 | 916 | 924 | -1.7% | 26,800 | 163億6404万 | +3.7% | 41.9 | 0.86 |
| 10/14 | 934 | 942 | 933 | 940 | +1.29% | 5,700 | 166億4740万 | +6.09% | 42.63 | 0.87 |
| 10/13 | 921 | 932 | 921 | 928 | +0.76% | 8,900 | 164億3488万 | +5.33% | 42.08 | 0.86 |
| 10/12 | 911 | 943 | 911 | 921 | +0.22% | 8,300 | 163億1091万 | +5.14% | 41.77 | 0.86 |
| 10/11 | 950 | 953 | 918 | 919 | -3.67% | 16,700 | 162億7549万 | +5.51% | 41.68 | 0.86 |
| 10/07 | 965 | 975 | 953 | 954 | -2.55% | 13,700 | 168億9534万 | +10.16% | 43.26 | 0.89 |
| 10/06 | 994 | 995 | 970 | 979 | -0.61% | 32,600 | 173億3809万 | +13.84% | 44.4 | 0.91 |
| 10/05 | 944 | 1,020 | 944 | 985 | +5.57% | 37,400 | 174億4435万 | +15.61% | 44.67 | 0.92 |
| 10/04 | 920 | 933 | 920 | 933 | +1.41% | 9,300 | 165億2343万 | +10.41% | 42.31 | 0.87 |
| 10/03 | 920 | 925 | 917 | 920 | +0.33% | 14,600 | 162億9320万 | +9.52% | 41.72 | 0.86 |
| 09/30 | 902 | 922 | 902 | 917 | -0.33% | 28,400 | 162億4007万 | +9.82% | 41.59 | 0.85 |
| 09/29 | 900 | 925 | 900 | 920 | +3.02% | 34,500 | 162億9320万 | +10.84% | 41.72 | 0.86 |
| 09/28 | 881 | 893 | 881 | 893 | +1.48% | 6,900 | 158億1503万 | +8.24% | 40.5 | 0.83 |
| 09/27 | 878 | 885 | 870 | 880 | 0% | 12,500 | 155億8480万 | +7.06% | 39.91 | 0.82 |
| 09/26 | 878 | 880 | 864 | 880 | +1.97% | 10,500 | 155億8480万 | +7.45% | 39.91 | 0.82 |
| 09/23 | 860 | 865 | 854 | 863 | +0.12% | 10,100 | 152億8373万 | +5.76% | 39.14 | 0.8 |
| 09/21 | 850 | 862 | 849 | 862 | +2.01% | 17,400 | 152億6602万 | +6.03% | 39.09 | 0.8 |
| 09/20 | 840 | 850 | 836 | 845 | +1.32% | 7,100 | 149億6495万 | +4.19% | 38.32 | 0.79 |
| 09/16 | 844 | 844 | 824 | 834 | -1.18% | 15,800 | 147億7014万 | +3.09% | 37.82 | 0.78 |
| 09/15 | 833 | 847 | 833 | 844 | +1.93% | 6,300 | 149億4724万 | +4.46% | 38.28 | 0.79 |
| 09/14 | 826 | 829 | 825 | 828 | +0.24% | 3,300 | 146億6388万 | +2.73% | 37.55 | 0.77 |
| 09/13 | 826 | 841 | 826 | 826 | +0.12% | 5,600 | 146億2846万 | +2.61% | 37.46 | 0.77 |
| 09/12 | 824 | 851 | 823 | 825 | 0% | 8,700 | 146億1075万 | +2.61% | 37.41 | 0.77 |
| 09/09 | 819 | 825 | 819 | 825 | +0.49% | 1,500 | 146億1075万 | +2.74% | 37.41 | 0.77 |
| 09/08 | 828 | 828 | 815 | 821 | +0.37% | 15,100 | 145億3991万 | +2.24% | 37.23 | 0.76 |
| 09/07 | 829 | 848 | 816 | 818 | +0.49% | 26,500 | 144億8678万 | +2% | 37.1 | 0.76 |
| 09/06 | 802 | 860 | 800 | 814 | +1.88% | 22,000 | 144億1594万 | +1.62% | 36.91 | 0.76 |
| 09/05 | 799 | 803 | 799 | 799 | 0% | 8,500 | 141億5029万 | -0.25% | 36.23 | 0.74 |
| 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 |
