PBR
2015/08/04～2015/12/30
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 | 7/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 3,330 | 3,370 | 3,300 | 3,300 | 0% | 357,300 | 3185億7277万 | -5.66% | 8.37 | 1.19 |
| 12/29 | 3,280 | 3,320 | 3,270 | 3,300 | -0.6% | 366,600 | 3185億7277万 | -6.04% | 8.37 | 1.19 |
| 12/28 | 3,290 | 3,350 | 3,280 | 3,320 | +0.3% | 400,000 | 3205億351万 | -5.82% | 8.42 | 1.2 |
| 12/25 | 3,350 | 3,370 | 3,290 | 3,310 | -1.19% | 378,500 | 3195億3814万 | -6.34% | 8.39 | 1.2 |
| 12/24 | 3,400 | 3,440 | 3,350 | 3,350 | -0.59% | 445,800 | 3233億9963万 | -5.42% | 8.49 | 1.21 |
| 12/22 | 3,350 | 3,400 | 3,330 | 3,370 | -0.3% | 448,000 | 3253億3038万 | -5.02% | 8.54 | 1.22 |
| 12/21 | 3,350 | 3,390 | 3,330 | 3,380 | 0% | 448,000 | 3262億9575万 | -4.76% | 8.57 | 1.22 |
| 12/18 | 3,460 | 3,510 | 3,380 | 3,380 | -3.15% | 592,700 | 3262億9575万 | -4.87% | 8.57 | 1.22 |
| 12/17 | 3,500 | 3,540 | 3,470 | 3,490 | +0.87% | 483,100 | 3369億1484万 | -1.61% | 8.85 | 1.26 |
| 12/16 | 3,480 | 3,520 | 3,430 | 3,460 | +1.17% | 437,100 | 3340億1872万 | -2.2% | 8.77 | 1.25 |
| 12/15 | 3,460 | 3,490 | 3,410 | 3,420 | -2.01% | 666,300 | 3301億5724万 | -3.06% | 8.67 | 1.24 |
| 12/14 | 3,390 | 3,500 | 3,380 | 3,490 | +0.58% | 673,800 | 3369億1484万 | -0.91% | 8.85 | 1.26 |
| 12/11 | 3,400 | 3,480 | 3,380 | 3,470 | -0.29% | 703,400 | 3349億8410万 | -1.14% | 8.8 | 1.25 |
| 12/10 | 3,500 | 3,530 | 3,470 | 3,480 | -2.79% | 526,300 | 3359億4947万 | -0.54% | 8.82 | 1.26 |
| 12/09 | 3,600 | 3,630 | 3,560 | 3,580 | -1.38% | 446,800 | 3456億319万 | +2.67% | 9.08 | 1.29 |
| 12/08 | 3,680 | 3,680 | 3,620 | 3,630 | -1.09% | 312,100 | 3504億3005万 | +4.58% | 9.2 | 1.31 |
| 12/07 | 3,680 | 3,700 | 3,660 | 3,670 | +1.1% | 293,900 | 3542億9154万 | +6.13% | 9.3 | 1.33 |
| 12/04 | 3,630 | 3,660 | 3,610 | 3,630 | -1.89% | 319,800 | 3504億3005万 | +5.52% | 9.2 | 1.31 |
| 12/03 | 3,670 | 3,730 | 3,650 | 3,700 | +0.27% | 369,500 | 3571億8765万 | +8.06% | 9.38 | 1.34 |
| 12/02 | 3,740 | 3,750 | 3,680 | 3,690 | -2.12% | 549,100 | 3562億2228万 | +8.37% | 9.36 | 1.33 |
| 12/01 | 3,630 | 3,770 | 3,590 | 3,770 | +6.2% | 1,273,300 | 3639億4526万 | +11.24% | 9.56 | 1.36 |
| 11/30 | 3,470 | 3,560 | 3,470 | 3,550 | +1.43% | 982,400 | 3427億707万 | +5.34% | 9 | 1.28 |
| 11/27 | 3,560 | 3,570 | 3,480 | 3,500 | -2.23% | 690,400 | 3378億8021万 | +4.32% | 8.87 | 1.26 |
| 11/26 | 3,630 | 3,630 | 3,510 | 3,580 | -1.38% | 706,300 | 3456億319万 | +7.03% | 9.08 | 1.29 |
| 11/25 | 3,620 | 3,670 | 3,600 | 3,630 | -0.55% | 499,400 | 3504億3005万 | +9.04% | 9.2 | 1.31 |
| 11/24 | 3,600 | 3,670 | 3,590 | 3,650 | +0.83% | 600,700 | 3523億6079万 | +10.27% | 9.25 | 1.32 |
| 11/20 | 3,520 | 3,630 | 3,500 | 3,620 | +1.97% | 718,100 | 3494億6468万 | +10% | 9.18 | 1.31 |
| 11/19 | 3,540 | 3,560 | 3,500 | 3,550 | +1.14% | 583,600 | 3427億707万 | +8.56% | 9 | 1.28 |
| 11/18 | 3,490 | 3,550 | 3,480 | 3,510 | +0.57% | 453,400 | 3388億4558万 | +8.03% | 8.9 | 1.27 |
| 11/17 | 3,450 | 3,520 | 3,440 | 3,490 | +2.35% | 886,000 | 3369億1484万 | +8.02% | 8.85 | 1.26 |
| 11/16 | 3,440 | 3,470 | 3,360 | 3,410 | -2.01% | 741,200 | 3291億9186万 | +6.1% | 8.65 | 1.23 |
| 11/13 | 3,200 | 3,520 | 3,190 | 3,480 | +7.74% | 1,656,800 | 3359億4947万 | +8.82% | 8.82 | 1.26 |
| 11/12 | 3,240 | 3,260 | 3,220 | 3,230 | -0.62% | 659,800 | 3118億1517万 | +1.54% | 8.19 | 1.17 |
| 11/11 | 3,210 | 3,250 | 3,210 | 3,250 | +0.62% | 231,100 | 3137億4591万 | +2.56% | 8.24 | 1.17 |
| 11/10 | 3,210 | 3,240 | 3,200 | 3,230 | -0.62% | 249,600 | 3118億1517万 | +2.38% | 8.19 | 1.17 |
| 11/09 | 3,240 | 3,270 | 3,230 | 3,250 | +1.56% | 217,600 | 3137億4591万 | +3.54% | 8.24 | 1.17 |
| 11/06 | 3,210 | 3,230 | 3,190 | 3,200 | +0.31% | 160,300 | 3089億1905万 | +2.56% | 8.11 | 1.16 |
| 11/05 | 3,190 | 3,200 | 3,150 | 3,190 | 0% | 233,400 | 3079億5368万 | +2.97% | 8.09 | 1.15 |
| 11/04 | 3,220 | 3,240 | 3,170 | 3,190 | +0.63% | 387,000 | 3079億5368万 | +3.77% | 8.09 | 1.15 |
| 11/02 | 3,220 | 3,230 | 3,130 | 3,170 | -3.94% | 492,600 | 3060億2293万 | +3.8% | 8.04 | 1.15 |
| 10/30 | 3,210 | 3,310 | 3,200 | 3,300 | +1.85% | 623,900 | 3185億7277万 | +8.7% | 8.37 | 1.19 |
| 10/29 | 3,290 | 3,310 | 3,210 | 3,240 | +0.62% | 921,400 | 3127億8054万 | +7.57% | 8.21 | 1.17 |
| 10/28 | 3,240 | 3,240 | 3,200 | 3,220 | -0.31% | 289,200 | 3108億4979万 | +7.58% | 8.16 | 1.16 |
| 10/27 | 3,290 | 3,290 | 3,210 | 3,230 | -1.82% | 360,600 | 3118億1517万 | +8.46% | 8.19 | 1.17 |
| 10/26 | 3,300 | 3,300 | 3,260 | 3,290 | +0.3% | 377,500 | 3176億740万 | +11.19% | 8.34 | 1.19 |
| 10/23 | 3,260 | 3,290 | 3,240 | 3,280 | +2.82% | 528,700 | 3166億4203万 | +11.72% | 8.32 | 1.18 |
| 10/22 | 3,190 | 3,210 | 3,170 | 3,190 | -1.54% | 441,800 | 3079億5368万 | +9.55% | 8.09 | 1.15 |
| 10/21 | 3,180 | 3,260 | 3,170 | 3,240 | +1.57% | 665,300 | 3127億8054万 | +11.99% | 8.21 | 1.17 |
| 10/20 | 3,180 | 3,210 | 3,160 | 3,190 | +1.27% | 670,600 | 3079億5368万 | +10.96% | 8.09 | 1.15 |
| 10/19 | 3,170 | 3,190 | 3,110 | 3,150 | -0.63% | 711,100 | 3040億9219万 | +10.14% | 7.99 | 1.14 |
| 10/16 | 3,130 | 3,200 | 3,120 | 3,170 | +2.59% | 581,400 | 3060億2293万 | +11.62% | 8.04 | 1.15 |
| 10/15 | 2,990 | 3,120 | 2,960 | 3,090 | +1.98% | 664,200 | 2982億9996万 | +9.61% | 7.83 | 1.12 |
| 10/14 | 3,050 | 3,080 | 3,010 | 3,030 | -0.98% | 548,500 | 2925億773万 | +8.14% | 7.68 | 1.09 |
| 10/13 | 3,070 | 3,080 | 3,020 | 3,060 | -0.33% | 366,800 | 2954億384万 | +9.76% | 7.76 | 1.11 |
| 10/09 | 3,050 | 3,090 | 3,030 | 3,070 | +1.66% | 447,300 | 2963億6921万 | +10.59% | 7.78 | 1.11 |
| 10/08 | 3,050 | 3,060 | 2,990 | 3,020 | -0.98% | 375,200 | 2915億4235万 | +9.3% | 7.66 | 1.09 |
| 10/07 | 2,970 | 3,060 | 2,960 | 3,050 | +4.45% | 834,400 | 2944億3847万 | +10.55% | 7.73 | 1.1 |
| 10/06 | 2,930 | 2,950 | 2,910 | 2,920 | +0.69% | 408,500 | 2818億8863万 | +5.95% | 7.4 | 1.05 |
| 10/05 | 2,880 | 2,940 | 2,860 | 2,900 | +2.47% | 439,900 | 2799億5789万 | +5.45% | 7.35 | 1.05 |
| 10/02 | 2,740 | 2,840 | 2,730 | 2,830 | +2.17% | 301,700 | 2732億28万 | +3.21% | 7.18 | 1.02 |
| 10/01 | 2,700 | 2,800 | 2,700 | 2,770 | +3.75% | 388,200 | 2674億805万 | +1.32% | 7.02 | 1 |
| 09/30 | 2,630 | 2,720 | 2,620 | 2,670 | +3.49% | 644,700 | 2577億5433万 | -2.27% | 6.87 | 0.98 |
| 09/29 | 2,650 | 2,660 | 2,580 | 2,580 | -4.44% | 512,900 | 2490億6598万 | -5.77% | 6.64 | 0.95 |
| 09/28 | 2,720 | 2,760 | 2,680 | 2,700 | -0.37% | 238,500 | 2606億5045万 | -1.89% | 6.95 | 0.99 |
| 09/25 | 2,720 | 2,730 | 2,670 | 2,710 | 0% | 489,700 | 2616億1582万 | -1.88% | 6.97 | 0.99 |
| 09/24 | 2,700 | 2,750 | 2,690 | 2,710 | -1.81% | 307,000 | 2616億1582万 | -2.31% | 6.97 | 0.99 |
| 09/18 | 2,770 | 2,780 | 2,710 | 2,760 | -2.47% | 385,300 | 2664億4268万 | -0.9% | 7.1 | 1.01 |
| 09/17 | 2,790 | 2,860 | 2,780 | 2,830 | +2.54% | 298,000 | 2732億28万 | +1.14% | 7.28 | 1.04 |
| 09/16 | 2,750 | 2,780 | 2,720 | 2,760 | +1.47% | 230,300 | 2664億4268万 | -1.74% | 7.1 | 1.01 |
| 09/15 | 2,690 | 2,770 | 2,670 | 2,720 | +1.87% | 458,300 | 2625億8119万 | -3.61% | 7 | 1 |
| 09/14 | 2,750 | 2,770 | 2,660 | 2,670 | -2.2% | 579,000 | 2577億5433万 | -5.85% | 6.87 | 0.98 |
| 09/11 | 2,710 | 2,780 | 2,700 | 2,730 | -1.8% | 527,200 | 2635億4656万 | -4.28% | 7.02 | 1 |
| 09/10 | 2,770 | 2,810 | 2,720 | 2,780 | -1.42% | 510,500 | 2683億7342万 | -2.97% | 7.15 | 1.02 |
| 09/09 | 2,720 | 2,830 | 2,710 | 2,820 | +6.82% | 423,600 | 2722億3491万 | -1.98% | 7.25 | 1.03 |
| 09/08 | 2,660 | 2,710 | 2,630 | 2,640 | -0.38% | 281,700 | 2548億5822万 | -8.4% | 6.79 | 0.97 |
| 09/07 | 2,660 | 2,680 | 2,610 | 2,650 | -0.38% | 586,800 | 2558億2359万 | -8.3% | 6.82 | 0.97 |
| 09/04 | 2,720 | 2,720 | 2,630 | 2,660 | -1.48% | 580,500 | 2567億8896万 | -8.28% | 6.84 | 0.97 |
| 09/03 | 2,760 | 2,780 | 2,690 | 2,700 | -1.46% | 432,600 | 2606億5045万 | -7.25% | 6.95 | 0.99 |
| 09/02 | 2,700 | 2,800 | 2,660 | 2,740 | -0.36% | 713,600 | 2645億1194万 | -6.16% | 7.05 | 1 |
| 09/01 | 2,890 | 2,890 | 2,740 | 2,750 | -6.14% | 556,100 | 2654億7731万 | -5.95% | 7.07 | 1.01 |
| 08/31 | 2,940 | 2,950 | 2,880 | 2,930 | -1.35% | 377,100 | 2828億5401万 | +0.07% | 7.54 | 1.07 |
| 08/28 | 2,850 | 2,980 | 2,840 | 2,970 | +7.22% | 770,300 | 2867億1549万 | +1.5% | 7.64 | 1.09 |
| 08/27 | 2,760 | 2,790 | 2,740 | 2,770 | +2.21% | 522,000 | 2674億805万 | -5.23% | 7.13 | 1.02 |
| 08/26 | 2,640 | 2,730 | 2,620 | 2,710 | +3.04% | 748,400 | 2616億1582万 | -7.48% | 6.97 | 0.99 |
| 08/25 | 2,600 | 2,760 | 2,560 | 2,630 | -2.95% | 1,106,700 | 2538億9284万 | -10.42% | 6.77 | 0.96 |
| 08/24 | 2,750 | 2,830 | 2,710 | 2,710 | -3.9% | 685,200 | 2616億1582万 | -8.1% | 6.97 | 0.99 |
| 08/21 | 2,830 | 2,880 | 2,820 | 2,820 | -3.42% | 387,000 | 2722億3491万 | -4.67% | 7.25 | 1.03 |
| 08/20 | 2,930 | 2,950 | 2,910 | 2,920 | -1.35% | 321,600 | 2818億8863万 | -1.45% | 7.51 | 1.07 |
| 08/19 | 3,000 | 3,020 | 2,950 | 2,960 | -1.66% | 393,300 | 2857億5012万 | -0.1% | 7.61 | 1.08 |
| 08/18 | 3,000 | 3,050 | 3,000 | 3,010 | +0.67% | 327,100 | 2905億7698万 | +1.65% | 7.74 | 1.1 |
| 08/17 | 3,080 | 3,080 | 2,980 | 2,990 | -3.24% | 683,400 | 2886億4624万 | +1.22% | 7.69 | 1.1 |
| 08/14 | 3,120 | 3,120 | 3,070 | 3,090 | -0.32% | 308,800 | 2982億9996万 | +4.82% | 7.95 | 1.13 |
| 08/13 | 3,090 | 3,110 | 3,050 | 3,100 | +0.65% | 779,200 | 2992億6533万 | +5.51% | 7.97 | 1.14 |
| 08/12 | 3,050 | 3,140 | 3,040 | 3,080 | +0.33% | 998,100 | 2973億3459万 | +5.12% | 7.92 | 1.13 |
| 08/11 | 3,080 | 3,080 | 3,030 | 3,070 | +0.33% | 481,600 | 2963億6921万 | +4.89% | 7.9 | 1.13 |
| 08/10 | 3,060 | 3,080 | 3,020 | 3,060 | -0.33% | 473,900 | 2954億384万 | +4.76% | 7.87 | 1.12 |
| 08/07 | 3,060 | 3,090 | 3,020 | 3,070 | -0.32% | 773,600 | 2963億6921万 | +5.21% | 7.9 | 1.13 |
| 08/06 | 2,990 | 3,090 | 2,960 | 3,080 | +4.76% | 1,187,300 | 2973億3459万 | +5.62% | 7.92 | 1.13 |
| 08/05 | 2,830 | 2,950 | 2,800 | 2,940 | +3.16% | 582,700 | 2838億1938万 | +0.86% | 7.56 | 1.08 |
| 08/04 | 2,900 | 2,900 | 2,840 | 2,850 | -1.72% | 360,000 | 2751億3103万 | -2.4% | 7.33 | 1.04 |
