PBR
2015/08/07~2016/01/06
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 |
01/06 | 1,415 | 1,424 | 1,389 | 1,396 | -0.92% | 719,900 | 3300億5600万 | -3.59% | 14.14 | 0.51 |
01/05 | 1,406 | 1,416 | 1,401 | 1,409 | 0% | 623,100 | 3331億2958万 | -2.89% | 14.27 | 0.52 |
01/04 | 1,426 | 1,439 | 1,405 | 1,409 | -1.61% | 851,900 | 3331億2958万 | -3.03% | 14.27 | 0.52 |
2015 |
12/30 | 1,417 | 1,436 | 1,415 | 1,432 | +0.56% | 840,200 | 3385億6747万 | -1.58% | 14.5 | 0.53 |
12/29 | 1,419 | 1,426 | 1,405 | 1,424 | +0.64% | 607,100 | 3366億7603万 | -2.26% | 14.42 | 0.52 |
12/28 | 1,401 | 1,419 | 1,401 | 1,415 | +1% | 747,100 | 3345億4816万 | -3.02% | 14.33 | 0.52 |
12/25 | 1,435 | 1,438 | 1,397 | 1,401 | -1.62% | 998,900 | 3312億3814万 | -4.04% | 14.19 | 0.51 |
12/24 | 1,441 | 1,455 | 1,421 | 1,424 | -1.66% | 703,900 | 3366億7603万 | -2.6% | 14.42 | 0.52 |
12/22 | 1,446 | 1,455 | 1,440 | 1,448 | -0.62% | 773,900 | 3423億5035万 | -0.89% | 14.66 | 0.53 |
12/21 | 1,452 | 1,465 | 1,436 | 1,457 | -0.41% | 1,079,800 | 3444億7821万 | -0.21% | 14.75 | 0.53 |
12/18 | 1,478 | 1,503 | 1,462 | 1,463 | -1.01% | 1,818,500 | 3458億9679万 | +0.27% | 14.81 | 0.54 |
12/17 | 1,490 | 1,498 | 1,474 | 1,478 | +0.89% | 1,712,600 | 3494億4324万 | +1.37% | 14.97 | 0.54 |
12/16 | 1,446 | 1,472 | 1,436 | 1,465 | +3.46% | 2,312,300 | 3463億6965万 | +0.55% | 14.83 | 0.54 |
12/15 | 1,452 | 1,464 | 1,413 | 1,416 | -3.34% | 1,450,500 | 3347億8459万 | -2.68% | 14.34 | 0.52 |
12/14 | 1,470 | 1,487 | 1,455 | 1,465 | -1.55% | 1,708,900 | 3463億6965万 | +0.62% | 14.83 | 0.54 |
12/11 | 1,447 | 1,492 | 1,442 | 1,488 | +1.99% | 3,042,000 | 3518億754万 | +2.34% | 15.07 | 0.55 |
12/10 | 1,455 | 1,474 | 1,445 | 1,459 | +0.27% | 1,931,500 | 3449億5107万 | +0.48% | 14.77 | 0.54 |
12/09 | 1,465 | 1,473 | 1,435 | 1,455 | -1.95% | 1,728,600 | 3440億535万 | +0.34% | 14.73 | 0.53 |
12/08 | 1,473 | 1,489 | 1,472 | 1,484 | +1.37% | 1,471,800 | 3508億6182万 | +2.49% | 15.03 | 0.54 |
12/07 | 1,453 | 1,478 | 1,453 | 1,464 | +1.74% | 870,600 | 3461億3322万 | +1.24% | 14.82 | 0.54 |
12/04 | 1,448 | 1,448 | 1,431 | 1,439 | -1.71% | 1,114,500 | 3402億2248万 | -0.48% | 14.57 | 0.53 |
12/03 | 1,490 | 1,492 | 1,456 | 1,464 | -1.08% | 1,552,500 | 3461億3322万 | +1.17% | 14.82 | 0.54 |
12/02 | 1,484 | 1,498 | 1,477 | 1,480 | -0.47% | 996,700 | 3499億1610万 | +2.21% | 14.99 | 0.54 |
12/01 | 1,474 | 1,494 | 1,464 | 1,487 | +1.36% | 947,600 | 3515億7111万 | +2.62% | 15.06 | 0.55 |
11/30 | 1,481 | 1,493 | 1,447 | 1,467 | -0.81% | 1,332,900 | 3468億4251万 | +1.24% | 14.86 | 0.54 |
11/27 | 1,460 | 1,489 | 1,456 | 1,479 | +0.82% | 1,437,000 | 3496億7967万 | +2% | 14.98 | 0.54 |
11/26 | 1,464 | 1,482 | 1,462 | 1,467 | +0.07% | 921,700 | 3468億4251万 | +1.17% | 14.86 | 0.54 |
11/25 | 1,475 | 1,489 | 1,463 | 1,466 | -0.54% | 988,900 | 3466億608万 | +1.1% | 14.84 | 0.54 |
11/24 | 1,458 | 1,485 | 1,454 | 1,474 | -0.07% | 1,391,600 | 3484億9752万 | +1.73% | 14.93 | 0.54 |
11/20 | 1,449 | 1,475 | 1,444 | 1,475 | +2.64% | 1,587,900 | 3487億3395万 | +1.79% | 14.94 | 0.54 |
11/19 | 1,453 | 1,459 | 1,431 | 1,437 | -0.28% | 1,550,600 | 3397億4962万 | -0.76% | 14.55 | 0.53 |
11/18 | 1,420 | 1,447 | 1,420 | 1,441 | +1.77% | 1,178,900 | 3406億9534万 | -0.55% | 14.59 | 0.53 |
11/17 | 1,431 | 1,431 | 1,412 | 1,416 | -0.56% | 1,237,900 | 3347億8459万 | -2.48% | 14.34 | 0.52 |
11/16 | 1,411 | 1,432 | 1,410 | 1,424 | +0.14% | 911,300 | 3366億7603万 | -2.2% | 14.42 | 0.52 |
11/13 | 1,421 | 1,435 | 1,414 | 1,422 | -0.91% | 966,200 | 3362億317万 | -2.47% | 14.4 | 0.52 |
11/12 | 1,442 | 1,445 | 1,421 | 1,435 | -0.9% | 1,149,600 | 3392億7676万 | -1.71% | 14.53 | 0.53 |
11/11 | 1,426 | 1,465 | 1,419 | 1,448 | +1.4% | 1,422,900 | 3423億5035万 | -0.89% | 14.66 | 0.53 |
11/10 | 1,428 | 1,433 | 1,420 | 1,428 | -0.42% | 881,800 | 3376億2175万 | -2.19% | 14.46 | 0.52 |
11/09 | 1,431 | 1,449 | 1,429 | 1,434 | +0.63% | 838,800 | 3390億4033万 | -1.65% | 14.52 | 0.53 |
11/06 | 1,425 | 1,433 | 1,420 | 1,425 | +0.14% | 766,300 | 3369億1246万 | -2.26% | 14.43 | 0.52 |
11/05 | 1,430 | 1,446 | 1,419 | 1,423 | +0.49% | 1,074,700 | 3364億3960万 | -2.33% | 14.41 | 0.52 |
11/04 | 1,450 | 1,450 | 1,415 | 1,416 | +1.36% | 1,356,300 | 3347億8459万 | -2.68% | 14.34 | 0.52 |
11/02 | 1,424 | 1,426 | 1,386 | 1,397 | -3.25% | 1,697,000 | 3302億9243万 | -4.12% | 14.15 | 0.51 |
10/30 | 1,442 | 1,453 | 1,435 | 1,444 | -0.76% | 919,200 | 3414億463万 | -1.1% | 14.62 | 0.53 |
10/29 | 1,450 | 1,463 | 1,435 | 1,455 | -1.82% | 1,506,000 | 3440億535万 | -0.41% | 14.73 | 0.53 |
10/28 | 1,480 | 1,493 | 1,475 | 1,482 | +0.2% | 677,700 | 3503億8896万 | +1.37% | 15.01 | 0.54 |
10/27 | 1,505 | 1,518 | 1,476 | 1,479 | -1.53% | 1,051,600 | 3496億7967万 | +1.23% | 14.98 | 0.54 |
10/26 | 1,512 | 1,520 | 1,497 | 1,502 | +0.33% | 792,500 | 3551億1755万 | +2.88% | 15.21 | 0.55 |
10/23 | 1,505 | 1,513 | 1,486 | 1,497 | +1.42% | 1,403,600 | 3539億3541万 | +2.67% | 15.16 | 0.55 |
10/22 | 1,477 | 1,486 | 1,463 | 1,476 | -0.74% | 914,300 | 3489億7038万 | +1.37% | 14.95 | 0.54 |
10/21 | 1,464 | 1,493 | 1,461 | 1,487 | +1.43% | 755,600 | 3515億7111万 | +2.2% | 15.06 | 0.55 |
10/20 | 1,451 | 1,470 | 1,446 | 1,466 | +1.1% | 860,900 | 3466億608万 | +0.89% | 14.84 | 0.54 |
10/19 | 1,458 | 1,460 | 1,437 | 1,450 | -0.89% | 688,600 | 3428億2321万 | -0.21% | 14.68 | 0.53 |
10/16 | 1,472 | 1,477 | 1,459 | 1,463 | +0.14% | 966,800 | 3458億9679万 | +0.76% | 14.81 | 0.54 |
10/15 | 1,474 | 1,483 | 1,457 | 1,461 | -0.34% | 1,257,700 | 3454億2393万 | +0.83% | 14.79 | 0.54 |
10/14 | 1,481 | 1,485 | 1,462 | 1,466 | -1.94% | 933,100 | 3466億608万 | +1.38% | 14.84 | 0.54 |
10/13 | 1,499 | 1,505 | 1,482 | 1,495 | -1.39% | 1,111,400 | 3534億6255万 | +3.6% | 15.14 | 0.55 |
10/09 | 1,496 | 1,519 | 1,490 | 1,516 | +2.02% | 1,346,200 | 3584億2757万 | +5.42% | 15.35 | 0.56 |
10/08 | 1,471 | 1,499 | 1,468 | 1,486 | +0.81% | 1,189,400 | 3513億3468万 | +3.77% | 15.05 | 0.55 |
10/07 | 1,459 | 1,478 | 1,457 | 1,474 | +1.52% | 921,100 | 3484億9752万 | +3.08% | 14.93 | 0.54 |
10/06 | 1,450 | 1,473 | 1,446 | 1,452 | +1.68% | 1,366,400 | 3432億9606万 | +1.75% | 14.7 | 0.53 |
10/05 | 1,413 | 1,448 | 1,413 | 1,428 | +3.03% | 1,154,500 | 3376億2175万 | +0.21% | 14.46 | 0.52 |
10/02 | 1,408 | 1,415 | 1,385 | 1,386 | -2.26% | 1,302,600 | 3276億9170万 | -2.53% | 14.03 | 0.51 |
10/01 | 1,410 | 1,437 | 1,403 | 1,418 | +1.72% | 1,213,200 | 3352億5745万 | -0.28% | 14.36 | 0.52 |
09/30 | 1,378 | 1,414 | 1,378 | 1,394 | +0.8% | 1,343,000 | 3295億8314万 | -1.97% | 14.12 | 0.51 |
09/29 | 1,441 | 1,441 | 1,378 | 1,383 | -6.36% | 1,702,600 | 3269億8241万 | -2.95% | 14.01 | 0.51 |
09/28 | 1,470 | 1,484 | 1,457 | 1,477 | +0.54% | 1,057,200 | 3492億681万 | +3.29% | 14.96 | 0.54 |
09/25 | 1,466 | 1,480 | 1,451 | 1,469 | +0.34% | 1,343,900 | 3473億1537万 | +2.58% | 14.88 | 0.54 |
09/24 | 1,452 | 1,483 | 1,448 | 1,464 | -0.27% | 1,231,800 | 3461億3322万 | +2.09% | 14.83 | 0.54 |
09/18 | 1,450 | 1,468 | 1,425 | 1,468 | +0.62% | 1,027,000 | 3470億7894万 | +2.16% | 14.87 | 0.54 |
09/17 | 1,481 | 1,496 | 1,458 | 1,459 | -0.61% | 1,181,200 | 3449億5107万 | +1.25% | 14.78 | 0.54 |
09/16 | 1,459 | 1,474 | 1,449 | 1,468 | +1.66% | 1,314,100 | 3470億7894万 | +1.59% | 14.87 | 0.54 |
09/15 | 1,450 | 1,475 | 1,443 | 1,444 | 0% | 1,362,000 | 3414億463万 | -0.48% | 14.62 | 0.53 |
09/14 | 1,455 | 1,461 | 1,437 | 1,444 | -0.07% | 1,302,800 | 3414億463万 | -0.96% | 14.62 | 0.53 |
09/11 | 1,434 | 1,461 | 1,423 | 1,445 | -0.76% | 2,277,800 | 3416億4106万 | -1.37% | 14.63 | 0.53 |
09/10 | 1,452 | 1,464 | 1,442 | 1,456 | -0.82% | 2,024,600 | 3442億4178万 | -1.02% | 14.75 | 0.53 |
09/09 | 1,443 | 1,469 | 1,443 | 1,468 | +3.82% | 1,880,200 | 3470億7894万 | -0.61% | 14.87 | 0.54 |
09/08 | 1,407 | 1,432 | 1,401 | 1,414 | +1.14% | 1,628,200 | 3343億1173万 | -4.65% | 14.32 | 0.52 |
09/07 | 1,366 | 1,410 | 1,357 | 1,398 | +1.82% | 1,496,500 | 3305億2886万 | -6.17% | 14.16 | 0.51 |
09/04 | 1,404 | 1,406 | 1,356 | 1,373 | -1.22% | 1,396,800 | 3246億1811万 | -8.34% | 13.91 | 0.5 |
09/03 | 1,385 | 1,403 | 1,372 | 1,390 | +0.87% | 1,204,200 | 3286億3742万 | -7.82% | 14.08 | 0.51 |
09/02 | 1,357 | 1,401 | 1,352 | 1,378 | +0.66% | 1,637,200 | 3258億26万 | -9.04% | 13.96 | 0.51 |
09/01 | 1,418 | 1,434 | 1,368 | 1,369 | -3.73% | 1,865,500 | 3236億7239万 | -10.11% | 13.86 | 0.5 |
08/31 | 1,403 | 1,423 | 1,389 | 1,422 | +0.28% | 936,100 | 3362億317万 | -7.06% | 14.4 | 0.52 |
08/28 | 1,415 | 1,429 | 1,406 | 1,418 | +2.75% | 1,155,600 | 3352億5745万 | -7.74% | 14.36 | 0.52 |
08/27 | 1,395 | 1,406 | 1,377 | 1,380 | +1.1% | 1,983,900 | 3262億7312万 | -10.62% | 13.98 | 0.51 |
08/26 | 1,378 | 1,384 | 1,323 | 1,365 | -1.37% | 2,843,100 | 3227億2667万 | -12.11% | 13.82 | 0.5 |
08/25 | 1,370 | 1,438 | 1,354 | 1,384 | -2.05% | 2,046,600 | 3272億1884万 | -11.34% | 14.02 | 0.51 |
08/24 | 1,439 | 1,455 | 1,408 | 1,413 | -3.81% | 1,725,800 | 3340億7530万 | -10% | 14.31 | 0.52 |
08/21 | 1,494 | 1,495 | 1,462 | 1,469 | -2.39% | 1,226,600 | 3473億1537万 | -6.91% | 14.88 | 0.54 |
08/20 | 1,524 | 1,531 | 1,505 | 1,505 | -1.63% | 1,007,200 | 3558億2684万 | -4.99% | 15.24 | 0.55 |
08/19 | 1,532 | 1,542 | 1,523 | 1,530 | -0.39% | 636,000 | 3617億3759万 | -3.83% | 15.5 | 0.56 |
08/18 | 1,544 | 1,546 | 1,531 | 1,536 | -0.19% | 695,900 | 3631億5617万 | -3.82% | 15.56 | 0.56 |
08/17 | 1,560 | 1,560 | 1,528 | 1,539 | -1.09% | 1,558,900 | 3638億6546万 | -3.75% | 15.59 | 0.57 |
08/14 | 1,565 | 1,565 | 1,551 | 1,556 | -1.02% | 1,078,400 | 3678億8476万 | -2.87% | 15.76 | 0.57 |
08/13 | 1,581 | 1,581 | 1,552 | 1,572 | -1.5% | 1,907,200 | 3716億6764万 | -2% | 15.92 | 0.58 |
08/12 | 1,615 | 1,622 | 1,586 | 1,596 | -1.72% | 1,220,400 | 3773億4196万 | -0.56% | 16.16 | 0.59 |
08/11 | 1,628 | 1,637 | 1,608 | 1,624 | -0.18% | 931,500 | 3839億6199万 | +1.06% | 16.45 | 0.6 |
08/10 | 1,609 | 1,627 | 1,601 | 1,627 | +1.62% | 1,001,000 | 3846億7128万 | +1.18% | 16.48 | 0.6 |
08/07 | 1,611 | 1,613 | 1,597 | 1,601 | -0.56% | 649,900 | 3785億2410万 | -0.56% | 16.21 | 0.59 |