PBR
2016/06/13～2016/11/07
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 |
| 11/07 | 3,165 | 3,170 | 3,130 | 3,155 | +1.45% | 292,300 | 3002億2003万 | -1.41% | 8.6 | 1.07 |
| 11/04 | 3,045 | 3,115 | 3,030 | 3,110 | +0.48% | 488,800 | 2959億3797万 | -2.9% | 8.48 | 1.06 |
| 11/02 | 3,105 | 3,130 | 3,075 | 3,095 | -1.28% | 447,200 | 2945億1061万 | -3.49% | 8.44 | 1.05 |
| 11/01 | 3,150 | 3,170 | 3,115 | 3,135 | -1.57% | 516,300 | 2983億1689万 | -2.4% | 8.55 | 1.07 |
| 10/31 | 3,205 | 3,210 | 3,170 | 3,185 | -1.24% | 533,200 | 3030億7473万 | -0.84% | 8.68 | 1.08 |
| 10/28 | 3,210 | 3,225 | 3,165 | 3,225 | +1.1% | 531,900 | 3068億8101万 | +0.44% | 8.79 | 1.1 |
| 10/27 | 3,245 | 3,245 | 3,175 | 3,190 | -1.24% | 433,300 | 3035億5052万 | -0.62% | 8.7 | 1.09 |
| 10/26 | 3,170 | 3,235 | 3,160 | 3,230 | +1.25% | 407,000 | 3073億5679万 | +0.75% | 8.81 | 1.1 |
| 10/25 | 3,235 | 3,250 | 3,180 | 3,190 | -0.47% | 433,500 | 3035億5052万 | -0.31% | 8.7 | 1.09 |
| 10/24 | 3,145 | 3,210 | 3,145 | 3,205 | +2.89% | 463,900 | 3049億7787万 | +0.47% | 8.74 | 1.09 |
| 10/21 | 3,145 | 3,165 | 3,105 | 3,115 | -0.48% | 638,900 | 2964億1375万 | -2.11% | 8.49 | 1.06 |
| 10/20 | 3,150 | 3,180 | 3,090 | 3,130 | -1.11% | 990,000 | 2978億4110万 | -1.51% | 8.53 | 1.07 |
| 10/19 | 3,275 | 3,290 | 3,130 | 3,165 | -5.1% | 1,077,000 | 3011億7160万 | -0.28% | 8.63 | 1.08 |
| 10/18 | 3,245 | 3,340 | 3,215 | 3,335 | +1.83% | 528,000 | 3173億4827万 | +5.27% | 9.09 | 1.14 |
| 10/17 | 3,335 | 3,335 | 3,270 | 3,275 | -2.96% | 601,800 | 3116億3886万 | +3.84% | 8.93 | 1.11 |
| 10/14 | 3,260 | 3,385 | 3,250 | 3,375 | +3.21% | 592,700 | 3211億5455万 | +7.31% | 9.2 | 1.15 |
| 10/13 | 3,270 | 3,310 | 3,240 | 3,270 | +0.93% | 567,900 | 3111億6307万 | +4.37% | 8.92 | 1.11 |
| 10/12 | 3,195 | 3,260 | 3,185 | 3,240 | 0% | 558,000 | 3083億836万 | +3.78% | 8.83 | 1.1 |
| 10/11 | 3,230 | 3,270 | 3,220 | 3,240 | +0.31% | 288,100 | 3083億836万 | +4.05% | 8.83 | 1.1 |
| 10/07 | 3,230 | 3,240 | 3,205 | 3,230 | 0% | 348,100 | 3073億5679万 | +4.03% | 8.81 | 1.1 |
| 10/06 | 3,250 | 3,265 | 3,220 | 3,230 | +0.16% | 309,700 | 3073億5679万 | +4.13% | 8.81 | 1.1 |
| 10/05 | 3,210 | 3,230 | 3,170 | 3,225 | +0.62% | 314,700 | 3068億8101万 | +4.1% | 8.79 | 1.1 |
| 10/04 | 3,160 | 3,210 | 3,155 | 3,205 | +2.23% | 434,200 | 3049億7787万 | +3.59% | 8.74 | 1.09 |
| 10/03 | 3,155 | 3,190 | 3,130 | 3,135 | +0.8% | 400,700 | 2983億1689万 | +1.62% | 8.55 | 1.07 |
| 09/30 | 3,145 | 3,155 | 3,105 | 3,110 | -3.86% | 645,400 | 2959億3797万 | +1.01% | 8.48 | 1.06 |
| 09/29 | 3,240 | 3,270 | 3,220 | 3,235 | +1.09% | 308,500 | 3078億3258万 | +5.31% | 8.82 | 1.1 |
| 09/28 | 3,215 | 3,220 | 3,145 | 3,200 | -0.62% | 418,300 | 3045億209万 | +4.64% | 8.73 | 1.09 |
| 09/27 | 3,100 | 3,220 | 3,085 | 3,220 | +2.55% | 557,800 | 3064億523万 | +5.71% | 8.78 | 1.1 |
| 09/26 | 3,155 | 3,165 | 3,135 | 3,140 | -0.95% | 226,000 | 2987億9267万 | +3.66% | 8.56 | 1.07 |
| 09/23 | 3,165 | 3,180 | 3,115 | 3,170 | -0.78% | 343,900 | 3016億4738万 | +5.25% | 8.64 | 1.08 |
| 09/21 | 3,065 | 3,195 | 3,060 | 3,195 | +3.4% | 366,600 | 3040億2630万 | +6.71% | 8.71 | 1.09 |
| 09/20 | 3,010 | 3,105 | 2,996 | 3,090 | +0.82% | 448,100 | 2940億3483万 | +3.94% | 8.43 | 1.05 |
| 09/16 | 3,120 | 3,140 | 3,035 | 3,065 | +3.58% | 597,100 | 2916億5591万 | +3.65% | 8.36 | 1.04 |
| 09/15 | 2,978 | 2,983 | 2,936 | 2,959 | -1.07% | 531,200 | 2815億6927万 | +0.54% | 8.07 | 1.01 |
| 09/14 | 3,000 | 3,025 | 2,976 | 2,991 | -1.12% | 336,800 | 2846億1429万 | +2.05% | 8.16 | 1.02 |
| 09/13 | 3,010 | 3,035 | 2,992 | 3,025 | -0.17% | 406,100 | 2878億4963万 | +3.77% | 8.25 | 1.03 |
| 09/12 | 3,005 | 3,085 | 2,991 | 3,030 | +1% | 847,600 | 2883億2541万 | +4.84% | 8.26 | 1.03 |
| 09/09 | 2,960 | 3,010 | 2,954 | 3,000 | +0.33% | 607,500 | 2854億7071万 | +4.79% | 8.18 | 1.02 |
| 09/08 | 3,035 | 3,040 | 2,953 | 2,990 | -2.13% | 893,400 | 2845億1914万 | +5.32% | 8.15 | 1.02 |
| 09/07 | 3,005 | 3,060 | 3,000 | 3,055 | -0.33% | 454,100 | 2907億434万 | +8.64% | 8.33 | 1.04 |
| 09/06 | 2,959 | 3,075 | 2,959 | 3,065 | +2.27% | 583,100 | 2916億5591万 | +10.01% | 8.36 | 1.04 |
| 09/05 | 3,090 | 3,120 | 2,997 | 2,997 | -2.06% | 490,600 | 2851億8524万 | +8.59% | 8.17 | 1.02 |
| 09/02 | 3,015 | 3,080 | 2,933 | 3,060 | +1.49% | 932,900 | 2911億8012万 | +11.76% | 8.34 | 1.04 |
| 09/01 | 3,110 | 3,145 | 2,998 | 3,015 | -4.13% | 1,138,500 | 2868億9806万 | +11.09% | 8.22 | 1.03 |
| 08/31 | 3,165 | 3,210 | 3,130 | 3,145 | +0.64% | 859,800 | 2992億6846万 | +16.83% | 8.58 | 1.07 |
| 08/30 | 3,130 | 3,145 | 3,095 | 3,125 | 0% | 527,200 | 2973億6532万 | +17.44% | 8.52 | 1.06 |
| 08/29 | 3,100 | 3,150 | 3,075 | 3,125 | +4.38% | 806,000 | 2973億6532万 | +18.73% | 8.52 | 1.06 |
| 08/26 | 2,975 | 3,020 | 2,950 | 2,994 | +1.01% | 773,400 | 2848億9977万 | +15.11% | 8.16 | 1.02 |
| 08/25 | 2,948 | 2,974 | 2,913 | 2,964 | +1.02% | 605,000 | 2820億4506万 | +14.93% | 8.08 | 1.01 |
| 08/24 | 2,947 | 2,988 | 2,920 | 2,934 | +1.59% | 566,100 | 2791億9035万 | +14.88% | 8 | 1 |
| 08/23 | 2,890 | 2,933 | 2,866 | 2,888 | -0.55% | 898,600 | 2748億1313万 | +14.11% | 7.87 | 0.98 |
| 08/22 | 2,825 | 2,941 | 2,824 | 2,904 | +3.53% | 862,300 | 2763億3564万 | +15.7% | 7.92 | 0.99 |
| 08/19 | 2,750 | 2,824 | 2,744 | 2,805 | +3.51% | 622,400 | 2669億1511万 | +12.61% | 7.65 | 0.95 |
| 08/18 | 2,705 | 2,737 | 2,691 | 2,710 | -0.7% | 333,200 | 2578億7520万 | +9.58% | 7.39 | 0.92 |
| 08/17 | 2,663 | 2,732 | 2,647 | 2,729 | +2.44% | 390,400 | 2596億8319万 | +11.12% | 7.44 | 0.93 |
| 08/16 | 2,718 | 2,741 | 2,662 | 2,664 | -1.08% | 459,200 | 2534億9799万 | +9.45% | 7.26 | 0.91 |
| 08/15 | 2,675 | 2,725 | 2,656 | 2,693 | -0.88% | 417,300 | 2562億5754万 | +11.74% | 7.34 | 0.92 |
| 08/12 | 2,661 | 2,723 | 2,655 | 2,717 | +2.22% | 934,000 | 2585億4130万 | +13.87% | 7.41 | 0.92 |
| 08/10 | 2,585 | 2,678 | 2,585 | 2,658 | +3.14% | 1,078,500 | 2529億2705万 | +12.63% | 7.25 | 0.9 |
| 08/09 | 2,405 | 2,607 | 2,401 | 2,577 | +6.97% | 1,212,400 | 2452億1934万 | +10.22% | 7.03 | 0.88 |
| 08/08 | 2,344 | 2,416 | 2,325 | 2,409 | +2.77% | 443,000 | 2292億3298万 | +3.84% | 6.57 | 0.82 |
| 08/05 | 2,393 | 2,406 | 2,337 | 2,344 | -2.86% | 360,600 | 2230億4778万 | +1.52% | 6.39 | 0.8 |
| 08/04 | 2,317 | 2,422 | 2,305 | 2,413 | +4.41% | 411,800 | 2296億1360万 | +4.87% | 6.58 | 0.82 |
| 08/03 | 2,342 | 2,352 | 2,304 | 2,311 | -3.83% | 460,200 | 2199億760万 | +1.05% | 6.3 | 0.79 |
| 08/02 | 2,396 | 2,436 | 2,391 | 2,403 | -0.46% | 307,200 | 2286億6204万 | +5.53% | 6.55 | 0.82 |
| 08/01 | 2,405 | 2,421 | 2,358 | 2,414 | -1.67% | 387,900 | 2297億876万 | +6.48% | 6.58 | 0.82 |
| 07/29 | 2,448 | 2,478 | 2,385 | 2,455 | -0.04% | 509,600 | 2336億1019万 | +8.82% | 6.69 | 0.84 |
| 07/28 | 2,443 | 2,469 | 2,435 | 2,456 | -0.04% | 361,400 | 2337億535万 | +8.91% | 6.7 | 0.84 |
| 07/27 | 2,382 | 2,466 | 2,382 | 2,457 | +3.93% | 465,400 | 2338億51万 | +9.1% | 6.7 | 0.84 |
| 07/26 | 2,409 | 2,412 | 2,344 | 2,364 | -1.87% | 586,700 | 2249億5092万 | +5.11% | 6.45 | 0.8 |
| 07/25 | 2,389 | 2,437 | 2,385 | 2,409 | +2.08% | 600,300 | 2292億3298万 | +7.11% | 6.57 | 0.82 |
| 07/22 | 2,379 | 2,394 | 2,357 | 2,360 | -2.84% | 437,500 | 2245億7029万 | +5.17% | 6.44 | 0.8 |
| 07/21 | 2,382 | 2,430 | 2,376 | 2,429 | +3.67% | 538,700 | 2311億3611万 | +8.49% | 6.62 | 0.83 |
| 07/20 | 2,337 | 2,350 | 2,280 | 2,343 | -0.64% | 734,000 | 2229億5262万 | +4.88% | 6.39 | 0.8 |
| 07/19 | 2,391 | 2,417 | 2,342 | 2,358 | -0.8% | 808,100 | 2243億7997万 | +5.65% | 6.43 | 0.8 |
| 07/15 | 2,404 | 2,436 | 2,375 | 2,377 | -1.53% | 1,014,100 | 2261億8796万 | +6.45% | 6.48 | 0.81 |
| 07/14 | 2,364 | 2,421 | 2,341 | 2,414 | +2.37% | 804,300 | 2297億876万 | +7.91% | 6.58 | 0.82 |
| 07/13 | 2,364 | 2,408 | 2,348 | 2,358 | +3.33% | 1,087,400 | 2243億7997万 | +5.31% | 6.43 | 0.8 |
| 07/12 | 2,250 | 2,315 | 2,222 | 2,282 | +5.02% | 1,066,900 | 2171億4805万 | +1.6% | 6.22 | 0.78 |
| 07/11 | 2,128 | 2,198 | 2,126 | 2,173 | +4.57% | 541,100 | 2067億7595万 | -3.72% | 5.93 | 0.74 |
| 07/08 | 2,090 | 2,122 | 2,078 | 2,078 | -0.05% | 564,300 | 1977億3604万 | -8.5% | 5.67 | 0.71 |
| 07/07 | 2,083 | 2,120 | 2,060 | 2,079 | +0.48% | 839,100 | 1978億3120万 | -9.13% | 5.67 | 0.71 |
| 07/06 | 2,090 | 2,106 | 2,037 | 2,069 | -2.59% | 529,500 | 1968億7963万 | -10.24% | 5.64 | 0.7 |
| 07/05 | 2,132 | 2,138 | 2,108 | 2,124 | -0.42% | 270,600 | 2021億1326万 | -8.68% | 5.79 | 0.72 |
| 07/04 | 2,157 | 2,157 | 2,092 | 2,133 | +0.05% | 456,100 | 2029億6967万 | -9.12% | 5.82 | 0.73 |
| 07/01 | 2,144 | 2,152 | 2,109 | 2,132 | +0.28% | 543,100 | 2028億7451万 | -9.85% | 5.81 | 0.73 |
| 07/01 | 株式併合 10→1 |
| 06/30 | 2,124 | 2,155 | 2,112 | 2,126 | +2.31% | 884,500 | 2023億357万 | -10.75% | 5.8 | 0.72 |
| 06/29 | 2,090 | 2,115 | 2,056 | 2,078 | +0.97% | 1,525,000 | 1977億3604万 | -13.38% | 5.67 | 0.71 |
| 06/28 | 2,000 | 2,074 | 1,950 | 2,058 | -3.83% | 1,207,200 | 1958億3290万 | -14.89% | 5.61 | 0.7 |
| 06/27 | 2,160 | 2,180 | 2,100 | 2,140 | -0.93% | 641,700 | 2036億3577万 | -12.15% | 5.84 | 0.73 |
| 06/24 | 2,440 | 2,440 | 2,150 | 2,160 | -10.74% | 754,000 | 2055億3891万 | -11.91% | 5.89 | 0.74 |
| 06/23 | 2,390 | 2,430 | 2,380 | 2,420 | +1.68% | 235,800 | 2302億7970万 | -1.94% | 6.6 | 0.82 |
| 06/22 | 2,400 | 2,410 | 2,350 | 2,380 | 0% | 424,700 | 2264億7343万 | -3.8% | 6.49 | 0.81 |
| 06/21 | 2,380 | 2,400 | 2,330 | 2,380 | +0.85% | 385,000 | 2264億7343万 | -4.19% | 6.49 | 0.81 |
| 06/20 | 2,350 | 2,370 | 2,330 | 2,360 | +3.06% | 282,900 | 2245億7029万 | -5.26% | 6.44 | 0.8 |
| 06/17 | 2,280 | 2,350 | 2,270 | 2,290 | +2.23% | 783,800 | 2179億931万 | -8.29% | 6.24 | 0.78 |
| 06/16 | 2,300 | 2,310 | 2,230 | 2,240 | -2.18% | 531,800 | 2131億5146万 | -10.65% | 6.11 | 0.76 |
| 06/15 | 2,270 | 2,330 | 2,260 | 2,290 | -0.43% | 424,700 | 2179億931万 | -9.05% | 6.24 | 0.78 |
| 06/14 | 2,350 | 2,360 | 2,270 | 2,300 | -3.36% | 612,400 | 2188億6088万 | -8.98% | 6.27 | 0.78 |
| 06/13 | 2,460 | 2,480 | 2,380 | 2,380 | -4.03% | 465,300 | 2264億7343万 | -6.15% | 6.49 | 0.81 |
