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 |
---|
2016 |
03/31 | 2,774 | 2,778 | 2,702 | 2,702 | -2.6% | 253,700 | 1912億2503万 | -3.19% | 15.18 | 1.25 |
03/30 | 2,796 | 2,815 | 2,771 | 2,774 | -0.89% | 237,800 | 1963億2059万 | -0.79% | 15.58 | 1.28 |
03/29 | 2,805 | 2,835 | 2,793 | 2,799 | -1.3% | 258,400 | 1980億8988万 | +0.11% | 15.72 | 1.29 |
03/28 | 2,797 | 2,837 | 2,796 | 2,836 | +3.24% | 284,200 | 2007億843万 | +1.43% | 15.93 | 1.31 |
03/25 | 2,773 | 2,776 | 2,737 | 2,747 | -0.65% | 234,000 | 1944億975万 | -1.58% | 15.43 | 1.27 |
03/24 | 2,753 | 2,792 | 2,753 | 2,765 | +0.44% | 264,500 | 1956億8364万 | -0.97% | 15.53 | 1.27 |
03/23 | 2,740 | 2,781 | 2,731 | 2,753 | +0.81% | 180,800 | 1948億3438万 | -1.29% | 15.46 | 1.27 |
03/22 | 2,713 | 2,739 | 2,681 | 2,731 | +2.25% | 422,000 | 1932億7740万 | -2.08% | 15.34 | 1.26 |
03/18 | 2,719 | 2,732 | 2,645 | 2,671 | -2.27% | 594,400 | 1890億3110万 | -4.3% | 15 | 1.23 |
03/17 | 2,750 | 2,756 | 2,715 | 2,733 | -0.15% | 335,300 | 1934億1895万 | -1.97% | 15.35 | 1.26 |
03/16 | 2,724 | 2,756 | 2,703 | 2,737 | +0.33% | 252,500 | 1937億203万 | -1.83% | 15.37 | 1.26 |
03/15 | 2,722 | 2,750 | 2,715 | 2,728 | -0.47% | 251,900 | 1930億6509万 | -2.29% | 15.32 | 1.26 |
03/14 | 2,766 | 2,770 | 2,721 | 2,741 | +0.11% | 294,000 | 1939億8512万 | -2.14% | 15.39 | 1.26 |
03/11 | 2,694 | 2,773 | 2,691 | 2,738 | +1.03% | 475,900 | 1937億7281万 | -2.94% | 15.38 | 1.26 |
03/10 | 2,689 | 2,737 | 2,689 | 2,710 | +1.12% | 371,200 | 1917億9120万 | -4.61% | 15.22 | 1.25 |
03/09 | 2,769 | 2,777 | 2,667 | 2,680 | -4.76% | 787,800 | 1896億6805万 | -6.59% | 15.05 | 1.24 |
03/08 | 2,881 | 2,904 | 2,800 | 2,814 | -2.19% | 237,400 | 1991億5145万 | -2.93% | 15.8 | 1.3 |
03/07 | 2,883 | 2,926 | 2,849 | 2,877 | -0.79% | 216,900 | 2036億1007万 | -1.44% | 16.16 | 1.33 |
03/04 | 2,936 | 2,950 | 2,843 | 2,900 | -1.23% | 537,900 | 2052億3781万 | -1.16% | 16.29 | 1.34 |
03/03 | 2,901 | 2,939 | 2,867 | 2,936 | 0% | 362,400 | 2077億8559万 | -0.34% | 16.49 | 1.35 |
03/02 | 2,880 | 2,952 | 2,854 | 2,936 | +3.09% | 327,500 | 2077億8559万 | -0.78% | 16.49 | 1.35 |
03/01 | 2,848 | 2,866 | 2,811 | 2,848 | -0.42% | 657,100 | 2015億5769万 | -4.04% | 16 | 1.31 |
02/29 | 2,921 | 2,921 | 2,856 | 2,860 | -0.63% | 227,300 | 2024億695万 | -4.06% | 16.06 | 1.32 |
02/26 | 2,900 | 2,920 | 2,871 | 2,878 | -0.35% | 408,000 | 2036億8084万 | -3.78% | 16.16 | 1.33 |
02/25 | 2,826 | 2,892 | 2,824 | 2,888 | +2.85% | 384,700 | 2043億8855万 | -3.57% | 16.22 | 1.33 |
02/24 | 2,785 | 2,844 | 2,762 | 2,808 | +0.75% | 366,500 | 1987億2682万 | -6.43% | 15.77 | 1.29 |
02/23 | 2,842 | 2,850 | 2,768 | 2,787 | -0.21% | 309,500 | 1972億4062万 | -7.53% | 15.65 | 1.28 |
02/22 | 2,720 | 2,814 | 2,704 | 2,793 | +2.46% | 256,000 | 1976億6525万 | -7.79% | 15.69 | 1.29 |
02/19 | 2,735 | 2,766 | 2,692 | 2,726 | -1.3% | 233,000 | 1929億2355万 | -10.51% | 15.31 | 1.26 |
02/18 | 2,747 | 2,805 | 2,730 | 2,762 | +3.14% | 281,800 | 1954億7133万 | -9.83% | 15.51 | 1.27 |
02/17 | 2,762 | 2,781 | 2,644 | 2,678 | -3.04% | 288,400 | 1895億2651万 | -13.05% | 15.04 | 1.23 |
02/16 | 2,781 | 2,823 | 2,752 | 2,762 | -0.79% | 288,100 | 1954億7133万 | -10.9% | 15.51 | 1.27 |
02/15 | 2,758 | 2,801 | 2,701 | 2,784 | +7.41% | 657,800 | 1970億2830万 | -10.77% | 15.64 | 1.28 |
02/12 | 2,693 | 2,715 | 2,558 | 2,592 | -5.26% | 778,700 | 1834億4014万 | -17.43% | 14.56 | 1.19 |
02/10 | 2,860 | 2,860 | 2,716 | 2,736 | -3.8% | 451,100 | 1936億3126万 | -13.58% | 15.37 | 1.26 |
02/09 | 2,909 | 2,919 | 2,826 | 2,844 | -3.56% | 612,600 | 2012億7460万 | -10.76% | 15.97 | 1.31 |
02/08 | 2,955 | 3,035 | 2,915 | 2,949 | -8.84% | 781,400 | 2087億563万 | -7.99% | 16.56 | 1.36 |
02/05 | 3,225 | 3,290 | 3,180 | 3,235 | -0.31% | 239,800 | 2289億4632万 | +0.4% | 18.17 | 1.49 |
02/04 | 3,350 | 3,350 | 3,205 | 3,245 | -4.98% | 324,100 | 2296億5404万 | +0.53% | 18.22 | 1.5 |
02/03 | 3,390 | 3,420 | 3,345 | 3,415 | 0% | 385,000 | 2416億8522万 | +5.66% | 19.18 | 1.57 |
02/02 | 3,345 | 3,430 | 3,345 | 3,415 | +2.86% | 322,700 | 2416億8522万 | +5.76% | 19.18 | 1.57 |
02/01 | 3,270 | 3,350 | 3,265 | 3,320 | +2% | 323,200 | 2349億6191万 | +2.91% | 18.65 | 1.53 |
01/29 | 3,260 | 3,265 | 3,180 | 3,255 | +1.4% | 417,000 | 2303億6175万 | +0.87% | 18.28 | 1.5 |
01/28 | 3,240 | 3,240 | 3,190 | 3,210 | -0.93% | 383,600 | 2271億7703万 | -0.65% | 18.03 | 1.48 |
01/27 | 3,225 | 3,255 | 3,185 | 3,240 | +2.53% | 330,300 | 2293億18万 | -0.03% | 18.2 | 1.49 |
01/26 | 3,165 | 3,190 | 3,125 | 3,160 | -0.78% | 260,500 | 2236億3845万 | -2.77% | 17.75 | 1.46 |
01/25 | 3,230 | 3,245 | 3,145 | 3,185 | +2.08% | 283,000 | 2254億774万 | -2.36% | 17.89 | 1.47 |
01/22 | 3,045 | 3,125 | 3,015 | 3,120 | +5.51% | 308,600 | 2208億758万 | -4.67% | 17.52 | 1.44 |
01/21 | 3,035 | 3,095 | 2,957 | 2,957 | -3.21% | 307,300 | 2092億7180万 | -10.12% | 16.61 | 1.36 |
01/20 | 3,125 | 3,170 | 3,045 | 3,055 | -2.4% | 266,700 | 2162億742万 | -7.79% | 17.16 | 1.41 |
01/19 | 3,140 | 3,185 | 3,110 | 3,130 | -1.11% | 285,100 | 2215億1530万 | -6.06% | 17.58 | 1.44 |
01/18 | 3,150 | 3,180 | 3,125 | 3,165 | -1.25% | 236,500 | 2239億9231万 | -5.44% | 17.78 | 1.46 |
01/15 | 3,215 | 3,260 | 3,195 | 3,205 | +1.75% | 351,900 | 2268億2317万 | -4.56% | 18 | 1.48 |
01/14 | 3,145 | 3,165 | 3,090 | 3,150 | -1.72% | 292,800 | 2229億3073万 | -6.5% | 17.69 | 1.45 |
01/13 | 3,185 | 3,220 | 3,155 | 3,205 | +1.1% | 276,000 | 2268億2317万 | -5.23% | 18 | 1.48 |
01/12 | 3,200 | 3,265 | 3,160 | 3,170 | -2.46% | 317,300 | 2243億4616万 | -6.65% | 17.8 | 1.46 |
01/08 | 3,245 | 3,330 | 3,205 | 3,250 | -0.15% | 449,300 | 2300億790万 | -4.66% | 18.25 | 1.5 |
01/07 | 3,235 | 3,300 | 3,220 | 3,255 | -0.91% | 381,000 | 2303億6175万 | -4.69% | 18.28 | 1.5 |
01/06 | 3,250 | 3,310 | 3,240 | 3,285 | +1.23% | 230,700 | 2324億8490万 | -3.98% | 18.45 | 1.51 |
01/05 | 3,275 | 3,290 | 3,225 | 3,245 | -1.82% | 322,200 | 2296億5404万 | -5.34% | 18.22 | 1.5 |
01/04 | 3,330 | 3,385 | 3,290 | 3,305 | -1.93% | 204,500 | 2339億34万 | -3.76% | 18.56 | 1.52 |
2015 |
12/30 | 3,400 | 3,410 | 3,325 | 3,370 | -0.44% | 209,000 | 2385億50万 | -2.03% | 18.93 | 1.55 |
12/29 | 3,305 | 3,390 | 3,305 | 3,385 | +0.89% | 183,800 | 2395億6207万 | -1.68% | 19.01 | 1.56 |
12/28 | 3,370 | 3,410 | 3,305 | 3,355 | +0.45% | 166,600 | 2374億3892万 | -2.64% | 18.84 | 1.55 |
12/25 | 3,345 | 3,380 | 3,310 | 3,340 | +0.45% | 102,200 | 2363億7735万 | -3.16% | 18.76 | 1.54 |
12/24 | 3,400 | 3,415 | 3,315 | 3,325 | -1.04% | 154,100 | 2353億1577万 | -3.71% | 18.67 | 1.53 |
12/22 | 3,315 | 3,375 | 3,300 | 3,360 | +0.3% | 428,900 | 2377億9278万 | -2.72% | 18.87 | 1.55 |
12/21 | 3,395 | 3,400 | 3,305 | 3,350 | -3.04% | 516,400 | 2370億8506万 | -3.04% | 18.81 | 1.54 |
12/18 | 3,450 | 3,535 | 3,385 | 3,455 | -0.29% | 559,500 | 2445億1609万 | -0.06% | 19.4 | 1.59 |
12/17 | 3,525 | 3,540 | 3,445 | 3,465 | -0.29% | 455,900 | 2452億2380万 | +0.41% | 19.46 | 1.6 |
12/16 | 3,500 | 3,510 | 3,425 | 3,475 | +0.58% | 293,700 | 2459億3152万 | +0.9% | 19.52 | 1.6 |
12/15 | 3,500 | 3,535 | 3,445 | 3,455 | -2.26% | 364,300 | 2445億1609万 | +0.55% | 19.4 | 1.59 |
12/14 | 3,500 | 3,540 | 3,485 | 3,535 | -0.14% | 231,000 | 2501億7782万 | +3.12% | 19.85 | 1.63 |
12/11 | 3,565 | 3,630 | 3,510 | 3,540 | +0.14% | 464,500 | 2505億3168万 | +3.6% | 19.88 | 1.63 |
12/10 | 3,480 | 3,570 | 3,460 | 3,535 | +1.43% | 543,300 | 2501億7782万 | +4.19% | 19.85 | 1.63 |
12/09 | 3,465 | 3,535 | 3,445 | 3,485 | +0.87% | 488,900 | 2466億3924万 | +3.44% | 19.57 | 1.61 |
12/08 | 3,465 | 3,500 | 3,435 | 3,455 | -0.58% | 187,100 | 2445億1609万 | +3.29% | 19.4 | 1.59 |
12/07 | 3,480 | 3,530 | 3,475 | 3,475 | +0.29% | 180,600 | 2459億3152万 | +4.54% | 19.52 | 1.6 |
12/04 | 3,520 | 3,540 | 3,420 | 3,465 | -2.53% | 312,600 | 2452億2380万 | +4.97% | 19.46 | 1.6 |
12/03 | 3,565 | 3,615 | 3,525 | 3,555 | +1.43% | 525,100 | 2515億9325万 | +8.48% | 19.97 | 1.64 |
12/02 | 3,425 | 3,530 | 3,405 | 3,505 | +2.79% | 526,800 | 2480億5467万 | +7.85% | 19.69 | 1.62 |
12/01 | 3,400 | 3,430 | 3,385 | 3,410 | +0.74% | 277,600 | 2413億3136万 | +5.77% | 19.15 | 1.57 |
11/30 | 3,460 | 3,465 | 3,370 | 3,385 | -2.45% | 356,700 | 2395億6207万 | +5.72% | 19.01 | 1.56 |
11/27 | 3,415 | 3,475 | 3,405 | 3,470 | +2.06% | 388,700 | 2455億7766万 | +9.12% | 19.49 | 1.6 |
11/26 | 3,400 | 3,440 | 3,365 | 3,400 | -1.16% | 309,900 | 2406億2365万 | +7.77% | 19.1 | 1.57 |
11/25 | 3,435 | 3,455 | 3,425 | 3,440 | -0.15% | 296,200 | 2434億5451万 | +9.8% | 19.32 | 1.59 |
11/24 | 3,430 | 3,460 | 3,410 | 3,445 | -1.01% | 329,800 | 2438億837万 | +10.84% | 19.35 | 1.59 |
11/20 | 3,400 | 3,485 | 3,395 | 3,480 | +1.61% | 367,000 | 2462億8538万 | +12.95% | 19.54 | 1.6 |
11/19 | 3,450 | 3,450 | 3,400 | 3,425 | -0.29% | 323,200 | 2423億9294万 | +12.18% | 19.24 | 1.58 |
11/18 | 3,400 | 3,460 | 3,375 | 3,435 | +2.38% | 540,800 | 2431億65万 | +13.59% | 19.29 | 1.58 |
11/17 | 3,405 | 3,410 | 3,345 | 3,355 | -0.89% | 290,900 | 2374億3892万 | +11.98% | 18.84 | 1.55 |
11/16 | 3,325 | 3,425 | 3,325 | 3,385 | -0.15% | 452,400 | 2395億6207万 | +13.97% | 19.01 | 1.56 |
11/13 | 3,330 | 3,395 | 3,320 | 3,390 | +2.42% | 715,000 | 2399億1593万 | +15.35% | 19.04 | 1.56 |
11/12 | 3,300 | 3,385 | 3,295 | 3,310 | +0.76% | 668,000 | 2342億5420万 | +13.78% | 18.59 | 1.53 |
11/11 | 3,245 | 3,300 | 3,220 | 3,285 | +0.46% | 530,700 | 2324億8490万 | +14.02% | 18.45 | 1.51 |
11/10 | 3,200 | 3,275 | 3,200 | 3,270 | +0.31% | 544,800 | 2314億2333万 | +14.62% | 18.37 | 1.51 |
11/09 | 3,270 | 3,290 | 3,240 | 3,260 | -0.31% | 760,000 | 2307億1561万 | +15.44% | 18.31 | 1.5 |
11/06 | 3,190 | 3,345 | 3,190 | 3,270 | +11% | 1,522,700 | 2314億2333万 | +16.91% | 18.37 | 1.51 |
11/05 | 2,933 | 2,968 | 2,923 | 2,946 | +0.44% | 308,500 | 2084億9331万 | +6.35% | 16.55 | 1.36 |
11/04 | 2,907 | 2,979 | 2,893 | 2,933 | +2.02% | 465,400 | 2075億7328万 | +6.58% | 16.47 | 1.35 |