PBR
2015/09/14～2016/02/15
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 |
| 02/15 | 1,257 | 1,308 | 1,246 | 1,300 | +5.95% | 1,768,100 | 3073億5874万 | -1.66% | 13.16 | 0.48 |
| 02/12 | 1,267 | 1,284 | 1,225 | 1,227 | -4.96% | 2,160,600 | 2900億9936万 | -7.4% | 12.42 | 0.45 |
| 02/10 | 1,330 | 1,332 | 1,274 | 1,291 | -4.23% | 2,016,600 | 3052億3087万 | -3.08% | 13.07 | 0.47 |
| 02/09 | 1,358 | 1,364 | 1,336 | 1,348 | -3.3% | 2,585,400 | 3187億737万 | +0.82% | 13.65 | 0.49 |
| 02/08 | 1,330 | 1,407 | 1,330 | 1,394 | +3.72% | 1,792,800 | 3295億8314万 | +4.11% | 14.12 | 0.51 |
| 02/05 | 1,340 | 1,346 | 1,325 | 1,344 | -1.1% | 1,384,900 | 3177億6165万 | +0.22% | 13.61 | 0.49 |
| 02/04 | 1,374 | 1,387 | 1,338 | 1,359 | +3.42% | 3,117,800 | 3213億809万 | +1.12% | 13.76 | 0.5 |
| 02/03 | 1,320 | 1,331 | 1,297 | 1,314 | -2.67% | 1,044,400 | 3106億6875万 | -2.38% | 13.31 | 0.48 |
| 02/02 | 1,342 | 1,363 | 1,329 | 1,350 | -1.24% | 1,352,600 | 3191億8023万 | 0% | 13.67 | 0.5 |
| 02/01 | 1,350 | 1,375 | 1,342 | 1,367 | +1.56% | 1,597,300 | 3231億9953万 | +1.11% | 13.84 | 0.5 |
| 01/29 | 1,335 | 1,347 | 1,296 | 1,346 | +1.74% | 1,534,300 | 3182億3451万 | -0.74% | 13.63 | 0.49 |
| 01/28 | 1,306 | 1,329 | 1,297 | 1,323 | -0.15% | 1,008,900 | 3127億9662万 | -2.72% | 13.4 | 0.49 |
| 01/27 | 1,295 | 1,329 | 1,295 | 1,325 | +3.84% | 1,000,400 | 3132億6948万 | -3% | 13.42 | 0.49 |
| 01/26 | 1,289 | 1,290 | 1,268 | 1,276 | -2.3% | 940,600 | 3016億8442万 | -7% | 12.92 | 0.47 |
| 01/25 | 1,311 | 1,311 | 1,285 | 1,306 | +1.32% | 1,155,900 | 3087億7731万 | -5.29% | 13.22 | 0.48 |
| 01/22 | 1,280 | 1,292 | 1,257 | 1,289 | +4.04% | 1,308,700 | 3047億5801万 | -6.86% | 13.05 | 0.47 |
| 01/21 | 1,266 | 1,289 | 1,239 | 1,239 | -2.59% | 1,335,500 | 2929億3652万 | -10.93% | 12.55 | 0.45 |
| 01/20 | 1,325 | 1,327 | 1,271 | 1,272 | -3.85% | 931,600 | 3007億3870万 | -9.21% | 12.88 | 0.47 |
| 01/19 | 1,326 | 1,336 | 1,310 | 1,323 | 0% | 852,500 | 3127億9662万 | -6.04% | 13.4 | 0.49 |
| 01/18 | 1,331 | 1,336 | 1,306 | 1,323 | -2.14% | 1,320,800 | 3127億9662万 | -6.44% | 13.4 | 0.49 |
| 01/15 | 1,348 | 1,373 | 1,348 | 1,352 | +0.15% | 1,112,200 | 3196億5308万 | -4.79% | 13.69 | 0.5 |
| 01/14 | 1,320 | 1,352 | 1,318 | 1,350 | +0.07% | 1,589,100 | 3191億8023万 | -5.26% | 13.67 | 0.5 |
| 01/13 | 1,347 | 1,365 | 1,341 | 1,349 | +1.97% | 1,309,200 | 3189億4380万 | -5.53% | 13.66 | 0.5 |
| 01/12 | 1,350 | 1,355 | 1,322 | 1,323 | -2.72% | 1,459,500 | 3127億9662万 | -7.68% | 13.4 | 0.49 |
| 01/08 | 1,373 | 1,380 | 1,359 | 1,360 | -1.38% | 1,185,300 | 3215億4452万 | -5.49% | 13.77 | 0.5 |
| 01/07 | 1,390 | 1,404 | 1,379 | 1,379 | -1.22% | 696,000 | 3260億3669万 | -4.5% | 13.96 | 0.51 |
| 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 |
