PBR
2016/02/04～2016/06/30
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 |
| 06/30 | 2,360 | 2,465 | 2,353 | 2,376 | +1.37% | 777,500 | 1123億5913万 | -0.5% | 21.64 | 3.71 |
| 06/29 | 2,468 | 2,468 | 2,241 | 2,344 | +1.12% | 3,408,200 | 1108億4588万 | -1.92% | 21.34 | 3.66 |
| 06/28 | 2,224 | 2,337 | 2,212 | 2,318 | +1.76% | 1,084,400 | 1096億1636万 | -3.26% | 21.11 | 3.62 |
| 06/27 | 2,200 | 2,319 | 2,175 | 2,278 | +4.98% | 786,500 | 1077億2479万 | -5.24% | 20.74 | 3.56 |
| 06/24 | 2,348 | 2,360 | 2,105 | 2,170 | -7.26% | 677,300 | 1026億1756万 | -9.92% | 19.76 | 3.39 |
| 06/23 | 2,290 | 2,343 | 2,280 | 2,340 | +2.14% | 341,200 | 1106億5672万 | -3.19% | 21.31 | 3.65 |
| 06/22 | 2,330 | 2,337 | 2,270 | 2,291 | -1.88% | 345,500 | 1083億3955万 | -5.21% | 20.86 | 3.58 |
| 06/21 | 2,277 | 2,338 | 2,253 | 2,335 | +2.5% | 316,000 | 1104億2028万 | -3.39% | 21.26 | 3.65 |
| 06/20 | 2,244 | 2,286 | 2,210 | 2,278 | +3.08% | 337,300 | 1077億2479万 | -5.56% | 20.74 | 3.56 |
| 06/17 | 2,291 | 2,297 | 2,195 | 2,210 | -1.56% | 411,400 | 1045億913万 | -8.22% | 20.12 | 3.45 |
| 06/16 | 2,315 | 2,351 | 2,222 | 2,245 | -5.83% | 555,300 | 1061億6425万 | -6.69% | 20.44 | 3.51 |
| 06/15 | 2,330 | 2,408 | 2,299 | 2,384 | +0.29% | 578,000 | 1127億3745万 | -0.83% | 21.71 | 3.72 |
| 06/14 | 2,405 | 2,431 | 2,275 | 2,377 | -2.42% | 681,200 | 1124億642万 | -0.79% | 21.64 | 3.71 |
| 06/13 | 2,496 | 2,505 | 2,435 | 2,436 | -3.83% | 368,800 | 1151億9649万 | +1.97% | 22.18 | 3.8 |
| 06/10 | 2,559 | 2,577 | 2,512 | 2,533 | -1.02% | 313,200 | 1197億8354万 | +6.43% | 23.07 | 3.96 |
| 06/09 | 2,510 | 2,586 | 2,492 | 2,559 | +1.95% | 733,900 | 1210億1306万 | +8.34% | 23.3 | 4 |
| 06/08 | 2,458 | 2,532 | 2,457 | 2,510 | +2.62% | 559,000 | 1186億9589万 | +7.04% | 22.86 | 3.92 |
| 06/07 | 2,470 | 2,488 | 2,427 | 2,446 | -0.16% | 494,700 | 1156億6938万 | +4.89% | 22.27 | 3.82 |
| 06/06 | 2,400 | 2,469 | 2,388 | 2,450 | +0.12% | 377,300 | 1158億5854万 | +5.6% | 22.31 | 3.83 |
| 06/03 | 2,443 | 2,476 | 2,420 | 2,447 | -0.29% | 444,500 | 1157億1667万 | +6.07% | 22.28 | 3.82 |
| 06/02 | 2,479 | 2,507 | 2,429 | 2,454 | -1.41% | 514,000 | 1160億4769万 | +6.93% | 22.35 | 3.83 |
| 06/01 | 2,510 | 2,554 | 2,475 | 2,489 | -0.12% | 797,300 | 1177億281万 | +8.88% | 22.66 | 3.89 |
| 05/31 | 2,496 | 2,496 | 2,448 | 2,492 | +0.2% | 311,800 | 1178億4468万 | +9.49% | 22.69 | 3.89 |
| 05/30 | 2,475 | 2,510 | 2,461 | 2,487 | +1.34% | 399,700 | 1176億824万 | +10.04% | 22.65 | 3.88 |
| 05/27 | 2,420 | 2,474 | 2,400 | 2,454 | +1.49% | 484,700 | 1160億4769万 | +9.31% | 22.35 | 3.83 |
| 05/26 | 2,481 | 2,483 | 2,328 | 2,418 | -3.4% | 857,100 | 1143億4528万 | +8.43% | 22.02 | 3.78 |
| 05/25 | 2,539 | 2,549 | 2,452 | 2,503 | -0.67% | 872,700 | 1183億6486万 | +12.85% | 22.79 | 3.91 |
| 05/24 | 2,420 | 2,525 | 2,415 | 2,520 | +4.83% | 1,248,400 | 1191億6878万 | +14.29% | 22.95 | 3.94 |
| 05/23 | 2,390 | 2,419 | 2,351 | 2,404 | +1.22% | 567,400 | 1136億8323万 | +9.72% | 21.89 | 3.75 |
| 05/20 | 2,312 | 2,381 | 2,301 | 2,375 | +1.84% | 601,200 | 1123億1185万 | +9.1% | 21.63 | 3.71 |
| 05/19 | 2,305 | 2,366 | 2,294 | 2,332 | +2.51% | 822,600 | 1102億7841万 | +7.81% | 21.24 | 3.64 |
| 05/18 | 2,236 | 2,309 | 2,218 | 2,275 | +2.25% | 1,006,300 | 1075億8293万 | +5.86% | 20.72 | 3.55 |
| 05/17 | 2,184 | 2,227 | 2,151 | 2,225 | +2.82% | 418,300 | 1052億1847万 | +4.22% | 20.26 | 3.48 |
| 05/16 | 2,224 | 2,228 | 2,162 | 2,164 | -0.46% | 530,900 | 1023億3382万 | +1.93% | 19.71 | 3.38 |
| 05/13 | 2,185 | 2,199 | 2,119 | 2,174 | -0.69% | 566,500 | 1028億672万 | +3.08% | 19.8 | 3.4 |
| 05/12 | 2,176 | 2,191 | 2,162 | 2,189 | 0% | 218,300 | 1035億1605万 | +4.24% | 19.93 | 3.42 |
| 05/11 | 2,203 | 2,239 | 2,175 | 2,189 | -0.64% | 354,000 | 1035億1605万 | +4.69% | 19.93 | 3.42 |
| 05/10 | 2,200 | 2,208 | 2,164 | 2,203 | +0.23% | 369,300 | 1041億7810万 | +5.61% | 20.06 | 3.44 |
| 05/09 | 2,115 | 2,215 | 2,103 | 2,198 | +4.52% | 502,800 | 1039億4166万 | +5.62% | 20.01 | 3.43 |
| 05/06 | 2,123 | 2,127 | 2,079 | 2,103 | -0.57% | 408,000 | 994億4918万 | +1.3% | 19.15 | 3.28 |
| 05/02 | 2,074 | 2,145 | 2,070 | 2,115 | -3.42% | 408,000 | 1000億1665万 | +2.08% | 19.26 | 3.3 |
| 04/28 | 2,220 | 2,264 | 2,102 | 2,190 | +2.1% | 1,204,200 | 1035億6334万 | +6% | 19.94 | 3.42 |
| 04/27 | 2,100 | 2,148 | 2,088 | 2,145 | +1.23% | 247,700 | 1014億3533万 | +4.08% | 19.53 | 3.35 |
| 04/26 | 2,140 | 2,187 | 2,066 | 2,119 | -1.67% | 486,100 | 1002億581万 | +3.01% | 19.3 | 3.31 |
| 04/25 | 2,251 | 2,253 | 2,140 | 2,155 | -3.58% | 613,200 | 1019億822万 | +4.82% | 19.62 | 3.37 |
| 04/22 | 2,205 | 2,266 | 2,201 | 2,235 | +0.45% | 568,600 | 1056億9136万 | +8.81% | 20.35 | 3.49 |
| 04/21 | 2,145 | 2,239 | 2,132 | 2,225 | +5.45% | 699,800 | 1052億1847万 | +8.7% | 20.26 | 3.48 |
| 04/20 | 2,151 | 2,158 | 2,103 | 2,110 | -0.24% | 307,400 | 997億8021万 | +3.48% | 19.21 | 3.3 |
| 04/19 | 2,118 | 2,131 | 2,091 | 2,115 | +1.98% | 264,100 | 1000億1665万 | +4.03% | 19.26 | 3.3 |
| 04/18 | 2,052 | 2,097 | 2,045 | 2,074 | -2.17% | 213,000 | 980億7780万 | +2.47% | 18.89 | 3.24 |
| 04/15 | 2,149 | 2,180 | 2,118 | 2,120 | -2.8% | 311,500 | 1002億5310万 | +5.21% | 19.3 | 3.31 |
| 04/14 | 2,160 | 2,206 | 2,148 | 2,181 | +1.54% | 635,600 | 1031億3774万 | +8.78% | 19.86 | 3.41 |
| 04/13 | 2,076 | 2,150 | 2,063 | 2,148 | +4.47% | 778,200 | 1015億7720万 | +7.94% | 19.56 | 3.35 |
| 04/12 | 2,020 | 2,056 | 2,005 | 2,056 | +0.98% | 387,700 | 972億2659万 | +3.84% | 18.72 | 3.21 |
| 04/11 | 1,999 | 2,043 | 1,963 | 2,036 | +2.67% | 395,000 | 962億8081万 | +3.19% | 18.54 | 3.18 |
| 04/08 | 1,877 | 1,992 | 1,863 | 1,983 | +3.55% | 341,000 | 937億7448万 | +0.81% | 18.06 | 3.1 |
| 04/07 | 1,906 | 1,950 | 1,881 | 1,915 | -0.42% | 310,000 | 905億5881万 | -2.45% | 17.44 | 2.99 |
| 04/06 | 1,823 | 1,935 | 1,812 | 1,923 | +5.08% | 556,900 | 909億3713万 | -1.94% | 17.51 | 3 |
| 04/05 | 1,918 | 1,924 | 1,825 | 1,830 | -5.72% | 367,600 | 865億3923万 | -6.39% | 16.66 | 2.86 |
| 04/04 | 1,965 | 1,978 | 1,920 | 1,941 | -1.57% | 282,600 | 917億8833万 | -0.56% | 17.67 | 3.03 |
| 04/01 | 2,050 | 2,069 | 1,970 | 1,972 | -3.85% | 463,900 | 932億5430万 | +1.44% | 17.96 | 3.08 |
| 03/31 | 2,081 | 2,083 | 2,037 | 2,051 | -2.1% | 367,200 | 969億9014万 | +5.99% | 18.68 | 3.2 |
| 03/30 | 2,057 | 2,103 | 2,041 | 2,095 | +1.75% | 547,500 | 990億7087万 | +9.06% | 19.08 | 3.27 |
| 03/29 | 2,051 | 2,080 | 2,019 | 2,059 | +2.9% | 470,800 | 973億6846万 | +8.03% | 18.75 | 3.22 |
| 03/28 | 1,971 | 2,010 | 1,939 | 2,001 | +1.21% | 420,400 | 946億2568万 | +5.82% | 18.22 | 3.13 |
| 03/25 | 2,095 | 2,100 | 1,956 | 1,977 | -3.65% | 670,800 | 934億9074万 | +5.27% | 18 | 3.09 |
| 03/24 | 2,038 | 2,086 | 2,029 | 2,052 | -0.29% | 582,000 | 970億3743万 | +9.85% | 18.69 | 3.2 |
| 03/23 | 2,090 | 2,093 | 2,033 | 2,058 | -1.29% | 422,100 | 973億2117万 | +11.06% | 18.74 | 3.21 |
| 03/22 | 2,109 | 2,147 | 2,064 | 2,085 | -0.9% | 887,400 | 985億9798万 | +13.38% | 18.99 | 3.26 |
| 03/18 | 2,132 | 2,235 | 2,070 | 2,104 | +1.59% | 1,582,800 | 994億9647万 | +15.41% | 19.16 | 3.29 |
| 03/17 | 2,050 | 2,098 | 2,044 | 2,071 | +2.88% | 927,600 | 979億3593万 | +14.8% | 18.86 | 3.23 |
| 03/16 | 1,961 | 2,036 | 1,959 | 2,013 | +2.55% | 655,300 | 951億9315万 | +12.46% | 18.33 | 3.14 |
| 03/15 | 1,909 | 1,983 | 1,908 | 1,963 | +3.75% | 740,400 | 928億2869万 | +10.22% | 17.88 | 3.07 |
| 03/14 | 1,850 | 1,900 | 1,847 | 1,892 | +2.27% | 344,400 | 894億7116万 | +6.41% | 17.23 | 2.96 |
| 03/11 | 1,825 | 1,850 | 1,795 | 1,850 | -0.38% | 562,700 | 874億8502万 | +4.05% | 16.85 | 2.89 |
| 03/10 | 1,837 | 1,862 | 1,816 | 1,857 | +1.7% | 286,600 | 878億1604万 | +4.21% | 16.91 | 2.9 |
| 03/09 | 1,850 | 1,856 | 1,814 | 1,826 | -2.87% | 259,300 | 863億5007万 | +2.01% | 16.63 | 2.85 |
| 03/08 | 1,875 | 1,885 | 1,824 | 1,880 | -0.21% | 236,200 | 889億369万 | +4.44% | 17.12 | 2.94 |
| 03/07 | 1,910 | 1,912 | 1,871 | 1,884 | -0.48% | 325,700 | 890億9285万 | +4.2% | 17.16 | 2.94 |
| 03/04 | 1,872 | 1,898 | 1,839 | 1,893 | +1.12% | 426,800 | 895億1845万 | +4.41% | 17.24 | 2.96 |
| 03/03 | 1,851 | 1,873 | 1,842 | 1,872 | +0.21% | 308,900 | 885億2538万 | +3.08% | 17.05 | 2.92 |
| 03/02 | 1,809 | 1,872 | 1,793 | 1,868 | +5.18% | 513,800 | 883億3622万 | +2.64% | 17.01 | 2.92 |
| 03/01 | 1,738 | 1,778 | 1,727 | 1,776 | +1.49% | 364,800 | 839億8561万 | -2.52% | 16.17 | 2.77 |
| 02/29 | 1,750 | 1,792 | 1,735 | 1,750 | -0.57% | 424,000 | 827億5610万 | -4.27% | 15.94 | 2.73 |
| 02/26 | 1,757 | 1,763 | 1,721 | 1,760 | +0.57% | 411,100 | 832億2899万 | -3.98% | 16.03 | 2.75 |
| 02/25 | 1,700 | 1,758 | 1,688 | 1,750 | +3.49% | 520,000 | 827億5610万 | -4.53% | 15.94 | 2.73 |
| 02/24 | 1,707 | 1,734 | 1,667 | 1,691 | -0.94% | 579,200 | 799億6603万 | -7.85% | 15.4 | 2.64 |
| 02/23 | 1,694 | 1,723 | 1,675 | 1,707 | +1.25% | 390,200 | 807億2266万 | -7.43% | 15.54 | 2.67 |
| 02/22 | 1,677 | 1,710 | 1,642 | 1,686 | +0.66% | 636,700 | 797億2959万 | -8.91% | 15.35 | 2.63 |
| 02/19 | 1,717 | 1,717 | 1,639 | 1,675 | -2.95% | 409,700 | 792億941万 | -10.04% | 15.25 | 2.62 |
| 02/18 | 1,734 | 1,760 | 1,717 | 1,726 | +2.13% | 461,200 | 816億2115万 | -7.9% | 15.72 | 2.7 |
| 02/17 | 1,676 | 1,735 | 1,653 | 1,690 | -0.53% | 627,800 | 799億1874万 | -10.44% | 15.39 | 2.64 |
| 02/16 | 1,638 | 1,756 | 1,638 | 1,699 | +0.59% | 732,500 | 803億4435万 | -10.58% | 15.47 | 2.65 |
| 02/15 | 1,592 | 1,706 | 1,590 | 1,689 | +3.49% | 827,400 | 798億7145万 | -11.94% | 15.38 | 2.64 |
| 02/12 | 1,606 | 1,680 | 1,596 | 1,632 | -5.45% | 923,800 | 771億7597万 | -15.79% | 14.86 | 2.55 |
| 02/10 | 1,802 | 1,802 | 1,672 | 1,726 | -3.03% | 462,300 | 816億2115万 | -11.94% | 15.72 | 2.7 |
| 02/09 | 1,800 | 1,808 | 1,747 | 1,780 | -6.32% | 591,200 | 841億7477万 | -10.1% | 16.21 | 2.78 |
| 02/08 | 1,837 | 1,907 | 1,808 | 1,900 | +0.85% | 455,300 | 898億4948万 | -4.76% | 17.3 | 2.97 |
| 02/05 | 1,900 | 1,940 | 1,845 | 1,884 | -2.84% | 400,200 | 890億9285万 | -6.08% | 17.16 | 2.94 |
| 02/04 | 2,100 | 2,130 | 1,918 | 1,939 | -5.87% | 951,600 | 916億9375万 | -3.91% | 17.66 | 3.03 |
