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 | 2,672 | 2,694 | 2,585 | 2,594 | -2.22% | 112,200 | 1408億8321万 | -1.97% | 15.54 | 0.8 |
| 03/30 | 2,664 | 2,683 | 2,617 | 2,653 | -0.41% | 168,300 | 1440億8757万 | +0.26% | 15.9 | 0.82 |
| 03/29 | 2,671 | 2,715 | 2,656 | 2,664 | -0.34% | 116,600 | 1446億8499万 | +0.72% | 15.96 | 0.83 |
| 03/28 | 2,608 | 2,673 | 2,608 | 2,673 | +2.53% | 74,500 | 1451億7379万 | +1.06% | 16.02 | 0.83 |
| 03/25 | 2,629 | 2,632 | 2,577 | 2,607 | -0.84% | 114,400 | 1415億8925万 | -1.4% | 15.62 | 0.81 |
| 03/24 | 2,631 | 2,655 | 2,583 | 2,629 | -0.53% | 198,100 | 1427億8410万 | -0.68% | 15.75 | 0.81 |
| 03/23 | 2,638 | 2,718 | 2,628 | 2,643 | +1.97% | 177,000 | 1435億4446万 | -0.15% | 15.84 | 0.82 |
| 03/22 | 2,551 | 2,646 | 2,551 | 2,592 | +1.61% | 140,800 | 1407億7459万 | -2.11% | 15.53 | 0.8 |
| 03/18 | 2,564 | 2,582 | 2,485 | 2,551 | -1.62% | 176,000 | 1385億4783万 | -3.81% | 15.29 | 0.79 |
| 03/17 | 2,624 | 2,644 | 2,564 | 2,593 | -1.14% | 117,000 | 1408億2890万 | -2.15% | 15.54 | 0.8 |
| 03/16 | 2,650 | 2,669 | 2,616 | 2,623 | -1.8% | 74,100 | 1424億5823万 | -1.13% | 15.72 | 0.81 |
| 03/15 | 2,684 | 2,716 | 2,664 | 2,671 | +0.26% | 126,000 | 1450億6517万 | +0.49% | 16.01 | 0.83 |
| 03/14 | 2,690 | 2,708 | 2,650 | 2,664 | +0.91% | 82,400 | 1446億8499万 | -0.19% | 15.96 | 0.83 |
| 03/11 | 2,604 | 2,667 | 2,600 | 2,640 | +0.04% | 147,000 | 1433億8152万 | -1.38% | 15.82 | 0.82 |
| 03/10 | 2,634 | 2,663 | 2,611 | 2,639 | +1.66% | 63,000 | 1433億2721万 | -1.79% | 15.81 | 0.82 |
| 03/09 | 2,640 | 2,658 | 2,568 | 2,596 | -1.67% | 90,300 | 1409億9183万 | -3.92% | 15.56 | 0.8 |
| 03/08 | 2,685 | 2,696 | 2,607 | 2,640 | -1.68% | 111,900 | 1433億8152万 | -3.01% | 15.82 | 0.82 |
| 03/07 | 2,703 | 2,705 | 2,642 | 2,685 | -1.61% | 93,300 | 1458億2553万 | -1.61% | 16.09 | 0.83 |
| 03/04 | 2,739 | 2,761 | 2,688 | 2,729 | -0.55% | 91,600 | 1482億1522万 | -0.04% | 16.35 | 0.85 |
| 03/03 | 2,735 | 2,773 | 2,717 | 2,744 | +0.37% | 104,400 | 1490億2989万 | +0.48% | 16.44 | 0.85 |
| 03/02 | 2,686 | 2,742 | 2,662 | 2,734 | +3.13% | 100,900 | 1484億8677万 | +0.07% | 16.38 | 0.85 |
| 03/01 | 2,622 | 2,666 | 2,600 | 2,651 | +0.72% | 92,500 | 1439億7895万 | -2.93% | 15.89 | 0.82 |
| 02/29 | 2,699 | 2,704 | 2,627 | 2,632 | -0.87% | 83,400 | 1429億4703万 | -3.84% | 15.77 | 0.82 |
| 02/26 | 2,654 | 2,698 | 2,648 | 2,655 | +0.3% | 112,900 | 1441億9619万 | -3.17% | 15.91 | 0.82 |
| 02/25 | 2,624 | 2,659 | 2,606 | 2,647 | +1.61% | 103,900 | 1437億6170万 | -3.43% | 15.86 | 0.82 |
| 02/24 | 2,594 | 2,639 | 2,550 | 2,605 | -0.72% | 107,000 | 1414億8063万 | -5.03% | 15.61 | 0.81 |
| 02/23 | 2,661 | 2,679 | 2,602 | 2,624 | -0.87% | 84,200 | 1425億1254万 | -4.58% | 15.72 | 0.81 |
| 02/22 | 2,623 | 2,653 | 2,603 | 2,647 | -0.34% | 96,700 | 1437億6170万 | -4.02% | 15.86 | 0.82 |
| 02/19 | 2,666 | 2,698 | 2,622 | 2,656 | -1.52% | 100,900 | 1442億5050万 | -3.87% | 15.92 | 0.82 |
| 02/18 | 2,682 | 2,720 | 2,666 | 2,697 | +2.66% | 88,300 | 1464億7726万 | -2.57% | 16.16 | 0.84 |
| 02/17 | 2,663 | 2,684 | 2,587 | 2,627 | -1.5% | 140,400 | 1426億7548万 | -5.33% | 15.74 | 0.81 |
| 02/16 | 2,636 | 2,737 | 2,629 | 2,667 | -0.71% | 110,400 | 1448億4793万 | -4.13% | 15.98 | 0.83 |
| 02/15 | 2,612 | 2,708 | 2,594 | 2,686 | +7.57% | 134,000 | 1458億7984万 | -3.76% | 16.1 | 0.83 |
| 02/12 | 2,576 | 2,602 | 2,470 | 2,497 | -6.48% | 189,800 | 1356億1502万 | -10.89% | 14.96 | 0.77 |
| 02/10 | 2,742 | 2,756 | 2,630 | 2,670 | -3.16% | 188,300 | 1450億1086万 | -5.29% | 16 | 0.83 |
| 02/09 | 2,820 | 2,842 | 2,749 | 2,757 | -6.1% | 95,000 | 1497億3593万 | -2.55% | 16.52 | 0.85 |
| 02/08 | 2,814 | 2,954 | 2,814 | 2,936 | +2.62% | 129,900 | 1594億5763万 | +3.49% | 17.59 | 0.91 |
| 02/05 | 2,840 | 2,892 | 2,815 | 2,861 | -1.48% | 134,400 | 1553億8430万 | +0.67% | 17.14 | 0.89 |
| 02/04 | 2,960 | 2,969 | 2,885 | 2,904 | -3.52% | 164,900 | 1577億1968万 | +1.97% | 17.4 | 0.9 |
| 02/03 | 3,040 | 3,080 | 2,960 | 3,010 | -2.75% | 260,800 | 1634億7666万 | +5.58% | 18.04 | 0.93 |
| 02/02 | 3,005 | 3,130 | 2,967 | 3,095 | +10.38% | 343,700 | 1680億9311万 | +8.63% | 18.55 | 0.96 |
| 02/01 | 2,758 | 2,807 | 2,733 | 2,804 | +2.82% | 122,200 | 1522億8856万 | -1.37% | 16.8 | 0.87 |
| 01/29 | 2,769 | 2,770 | 2,655 | 2,727 | -0.58% | 204,100 | 1481億660万 | -4.28% | 16.34 | 0.85 |
| 01/28 | 2,770 | 2,772 | 2,714 | 2,743 | -0.97% | 112,100 | 1489億7558万 | -4.02% | 16.44 | 0.85 |
| 01/27 | 2,745 | 2,781 | 2,720 | 2,770 | +2.1% | 116,500 | 1504億4198万 | -3.38% | 16.6 | 0.86 |
| 01/26 | 2,759 | 2,759 | 2,704 | 2,713 | -2.97% | 115,300 | 1473億4624万 | -5.7% | 16.26 | 0.84 |
| 01/25 | 2,804 | 2,820 | 2,766 | 2,796 | +1.3% | 90,500 | 1518億5407万 | -3.15% | 16.75 | 0.87 |
| 01/22 | 2,702 | 2,762 | 2,642 | 2,760 | +5.18% | 104,500 | 1498億9887万 | -4.53% | 16.54 | 0.86 |
| 01/21 | 2,681 | 2,728 | 2,624 | 2,624 | -2.74% | 103,900 | 1425億1254万 | -9.49% | 15.72 | 0.81 |
| 01/20 | 2,771 | 2,783 | 2,694 | 2,698 | -2.56% | 141,900 | 1465億3157万 | -7.41% | 16.17 | 0.84 |
| 01/19 | 2,802 | 2,842 | 2,739 | 2,769 | -2.09% | 97,200 | 1503億8767万 | -5.33% | 16.59 | 0.86 |
| 01/18 | 2,759 | 2,838 | 2,709 | 2,828 | +1.36% | 203,500 | 1535億9203万 | -3.61% | 16.95 | 0.88 |
| 01/15 | 2,833 | 2,856 | 2,770 | 2,790 | +0.25% | 92,600 | 1515億2820万 | -5.17% | 16.72 | 0.86 |
| 01/14 | 2,813 | 2,822 | 2,741 | 2,783 | -3.07% | 123,600 | 1511億4802万 | -5.76% | 16.68 | 0.86 |
| 01/13 | 2,843 | 2,890 | 2,836 | 2,871 | +2.68% | 124,900 | 1559億2741万 | -3.14% | 17.2 | 0.89 |
| 01/12 | 2,849 | 2,887 | 2,787 | 2,796 | -3.19% | 134,200 | 1518億5407万 | -6.08% | 16.75 | 0.87 |
| 01/08 | 2,921 | 2,953 | 2,868 | 2,888 | -2.07% | 116,300 | 1568億5070万 | -3.51% | 17.31 | 0.9 |
| 01/07 | 2,946 | 3,005 | 2,902 | 2,949 | +0.72% | 176,700 | 1601億6368万 | -1.8% | 17.67 | 0.91 |
| 01/06 | 2,925 | 2,975 | 2,882 | 2,928 | -0.07% | 105,800 | 1590億2314万 | -2.69% | 17.55 | 0.91 |
| 01/05 | 2,944 | 2,981 | 2,890 | 2,930 | -0.71% | 146,400 | 1591億3177万 | -2.92% | 17.56 | 0.91 |
| 01/04 | 3,005 | 3,055 | 2,945 | 2,951 | -3.25% | 110,500 | 1602億7230万 | -2.48% | 17.68 | 0.91 |
| 2015 |
| 12/30 | 3,040 | 3,065 | 3,000 | 3,050 | +0.99% | 105,600 | 1656億4911万 | +0.56% | 18.28 | 0.95 |
| 12/29 | 2,975 | 3,045 | 2,975 | 3,020 | +1.34% | 97,800 | 1640億1977万 | -0.59% | 18.1 | 0.94 |
| 12/28 | 2,944 | 2,988 | 2,938 | 2,980 | +0.71% | 63,800 | 1618億4733万 | -2.1% | 17.86 | 0.92 |
| 12/25 | 2,950 | 3,005 | 2,943 | 2,959 | +0.37% | 102,200 | 1607億679万 | -3.02% | 17.73 | 0.92 |
| 12/24 | 2,987 | 2,996 | 2,939 | 2,948 | -0.51% | 127,900 | 1601億937万 | -3.66% | 17.67 | 0.91 |
| 12/22 | 2,951 | 2,995 | 2,947 | 2,963 | +0.71% | 95,600 | 1609億2404万 | -3.45% | 17.76 | 0.92 |
| 12/21 | 2,928 | 2,969 | 2,888 | 2,942 | -1.14% | 115,600 | 1597億8350万 | -4.42% | 17.63 | 0.91 |
| 12/18 | 3,020 | 3,085 | 2,971 | 2,976 | -0.97% | 155,300 | 1616億3008万 | -3.63% | 17.83 | 0.92 |
| 12/17 | 3,025 | 3,055 | 2,961 | 3,005 | +1.52% | 114,700 | 1632億511万 | -2.97% | 18.01 | 0.93 |
| 12/16 | 2,949 | 2,994 | 2,913 | 2,960 | +1.44% | 112,900 | 1607億6110万 | -4.67% | 17.74 | 0.92 |
| 12/15 | 2,967 | 3,005 | 2,912 | 2,918 | -1.32% | 121,500 | 1584億8003万 | -6.35% | 17.49 | 0.9 |
| 12/14 | 2,937 | 2,966 | 2,915 | 2,957 | -1.07% | 77,500 | 1605億9817万 | -5.44% | 17.72 | 0.92 |
| 12/11 | 2,934 | 3,025 | 2,934 | 2,989 | +0.78% | 126,200 | 1623億3613万 | -4.63% | 17.91 | 0.93 |
| 12/10 | 2,982 | 2,999 | 2,940 | 2,966 | -0.94% | 139,300 | 1610億8697万 | -5.51% | 17.77 | 0.92 |
| 12/09 | 3,055 | 3,055 | 2,962 | 2,994 | -1.19% | 90,800 | 1626億768万 | -4.77% | 17.94 | 0.93 |
| 12/08 | 3,090 | 3,090 | 3,020 | 3,030 | -1.14% | 83,400 | 1645億6289万 | -3.69% | 18.16 | 0.94 |
| 12/07 | 3,100 | 3,135 | 3,050 | 3,065 | -0.33% | 104,000 | 1664億6378万 | -2.7% | 18.37 | 0.95 |
| 12/04 | 3,125 | 3,125 | 3,060 | 3,075 | -3.45% | 98,900 | 1670億689万 | -2.38% | 18.43 | 0.95 |
| 12/03 | 3,145 | 3,190 | 3,125 | 3,185 | 0% | 119,200 | 1729億8112万 | +1.14% | 19.09 | 0.99 |
| 12/02 | 3,130 | 3,195 | 3,115 | 3,185 | +1.11% | 123,100 | 1729億8112万 | +1.27% | 19.09 | 0.99 |
| 12/01 | 3,095 | 3,155 | 3,075 | 3,150 | +1.45% | 121,000 | 1710億8023万 | +0.35% | 18.88 | 0.98 |
| 11/30 | 3,145 | 3,145 | 3,085 | 3,105 | -1.27% | 125,500 | 1686億3622万 | -0.89% | 18.61 | 0.96 |
| 11/27 | 3,150 | 3,165 | 3,105 | 3,145 | +0.64% | 160,100 | 1708億867万 | +0.58% | 18.85 | 0.97 |
| 11/26 | 3,110 | 3,165 | 3,110 | 3,125 | -0.32% | 131,500 | 1697億2245万 | +0.16% | 18.73 | 0.97 |
| 11/25 | 3,145 | 3,145 | 3,100 | 3,135 | -1.26% | 130,600 | 1702億6556万 | +0.67% | 18.79 | 0.97 |
| 11/24 | 3,165 | 3,185 | 3,130 | 3,175 | 0% | 134,900 | 1724億3801万 | +2.19% | 19.03 | 0.98 |
| 11/20 | 3,150 | 3,185 | 3,120 | 3,175 | +0.79% | 82,900 | 1724億3801万 | +2.52% | 19.03 | 0.98 |
| 11/19 | 3,175 | 3,175 | 3,120 | 3,150 | -0.63% | 124,900 | 1710億8023万 | +2.01% | 18.88 | 0.98 |
| 11/18 | 3,200 | 3,220 | 3,155 | 3,170 | -0.16% | 105,300 | 1721億6645万 | +3.12% | 19 | 0.98 |
| 11/17 | 3,195 | 3,210 | 3,170 | 3,175 | -0.63% | 89,200 | 1724億3801万 | +3.72% | 19.03 | 0.98 |
| 11/16 | 3,180 | 3,210 | 3,150 | 3,195 | -0.31% | 77,900 | 1735億2423万 | +4.89% | 19.15 | 0.99 |
| 11/13 | 3,180 | 3,210 | 3,160 | 3,205 | +0.47% | 97,500 | 1740億6734万 | +5.85% | 19.21 | 0.99 |
| 11/12 | 3,190 | 3,235 | 3,180 | 3,190 | -0.78% | 85,600 | 1732億5268万 | +5.91% | 19.12 | 0.99 |
| 11/11 | 3,185 | 3,235 | 3,180 | 3,215 | -0.46% | 87,900 | 1746億1045万 | +7.27% | 19.27 | 1 |
| 11/10 | 3,175 | 3,245 | 3,170 | 3,230 | +1.25% | 121,700 | 1754億2512万 | +8.35% | 19.36 | 1 |
| 11/09 | 3,150 | 3,190 | 3,135 | 3,190 | +1.59% | 138,400 | 1732億5268万 | +7.73% | 19.12 | 0.99 |
| 11/06 | 3,105 | 3,145 | 3,050 | 3,140 | +1.13% | 174,800 | 1705億3712万 | +6.66% | 18.82 | 0.97 |
| 11/05 | 3,140 | 3,170 | 3,090 | 3,105 | +0.32% | 143,500 | 1686億3622万 | +6.08% | 18.61 | 0.96 |
| 11/04 | 3,145 | 3,195 | 3,080 | 3,095 | +1.98% | 159,000 | 1680億9311万 | +6.39% | 18.55 | 0.96 |
