PBR
2015/11/04～2016/03/31
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 |
| 03/31 | 718 | 722 | 700 | 704 | -2.49% | 15,500 | 57億3294万 | -1.12% | 11.94 | 0.82 |
| 03/30 | 730 | 731 | 722 | 722 | -1.1% | 6,400 | 58億7952万 | +1.83% | 12.24 | 0.84 |
| 03/29 | 725 | 746 | 721 | 730 | -2.01% | 7,800 | 59億4467万 | +3.55% | 12.38 | 0.85 |
| 03/28 | 754 | 754 | 733 | 745 | -0.93% | 5,200 | 60億6682万 | +6.43% | 12.63 | 0.87 |
| 03/25 | 757 | 757 | 731 | 752 | 0% | 14,100 | 61億2382万 | +8.2% | 12.75 | 0.88 |
| 03/24 | 740 | 752 | 740 | 752 | +1.35% | 6,200 | 61億2382万 | +8.99% | 12.75 | 0.88 |
| 03/23 | 738 | 742 | 732 | 742 | +0.68% | 7,100 | 60億4239万 | +8.64% | 12.58 | 0.87 |
| 03/22 | 730 | 740 | 730 | 737 | +1.38% | 9,700 | 60億167万 | +8.86% | 12.5 | 0.86 |
| 03/18 | 730 | 730 | 715 | 727 | -0.41% | 14,900 | 59億2024万 | +8.51% | 12.33 | 0.85 |
| 03/17 | 743 | 764 | 723 | 730 | -1.88% | 20,500 | 59億4467万 | +10.44% | 12.38 | 0.85 |
| 03/16 | 738 | 746 | 736 | 744 | +0.81% | 8,300 | 60億5868万 | +13.59% | 12.62 | 0.87 |
| 03/15 | 732 | 743 | 720 | 738 | +0.14% | 11,800 | 60億982万 | +13.54% | 12.52 | 0.86 |
| 03/14 | 743 | 746 | 734 | 737 | +1.24% | 15,800 | 60億167万 | +13.73% | 12.5 | 0.86 |
| 03/11 | 726 | 735 | 711 | 728 | +0.41% | 12,900 | 59億2838万 | +12.87% | 12.35 | 0.85 |
| 03/10 | 706 | 727 | 706 | 725 | +2.69% | 11,300 | 59億395万 | +12.75% | 12.3 | 0.85 |
| 03/09 | 703 | 709 | 701 | 706 | -0.42% | 5,500 | 57億4923万 | +9.97% | 11.97 | 0.82 |
| 03/08 | 718 | 728 | 701 | 709 | -0.56% | 9,200 | 57億7366万 | +10.44% | 12.02 | 0.83 |
| 03/07 | 715 | 734 | 709 | 713 | +1.42% | 21,500 | 58億623万 | +11.06% | 12.09 | 0.83 |
| 03/04 | 687 | 769 | 685 | 703 | +5.08% | 162,100 | 57億2480万 | +9.84% | 11.92 | 0.82 |
| 03/03 | 677 | 690 | 667 | 669 | -1.33% | 8,800 | 54億4792万 | +4.69% | 11.35 | 0.78 |
| 03/02 | 675 | 690 | 653 | 678 | +3.51% | 10,200 | 55億2121万 | +6.1% | 11.5 | 0.79 |
| 03/01 | 660 | 665 | 650 | 655 | -1.95% | 7,300 | 53億3392万 | +2.5% | 11.11 | 0.76 |
| 02/29 | 644 | 671 | 644 | 668 | +5.53% | 7,400 | 54億3978万 | +4.38% | 11.33 | 0.78 |
| 02/26 | 645 | 647 | 630 | 633 | -1.71% | 4,500 | 51億5476万 | -0.94% | 10.73 | 0.74 |
| 02/25 | 646 | 646 | 637 | 644 | +1.26% | 3,500 | 52億4434万 | +0.63% | 10.92 | 0.75 |
| 02/24 | 628 | 638 | 621 | 636 | +1.44% | 2,300 | 51億7919万 | -0.63% | 10.79 | 0.74 |
| 02/23 | 633 | 633 | 622 | 627 | +2.12% | 4,100 | 51億590万 | -2.34% | 10.63 | 0.73 |
| 02/22 | 604 | 619 | 604 | 614 | +0.66% | 3,800 | 50億4万 | -4.51% | 10.41 | 0.72 |
| 02/19 | 600 | 610 | 600 | 610 | -0.65% | 4,200 | 49億6746万 | -5.57% | 10.34 | 0.71 |
| 02/18 | 615 | 617 | 600 | 614 | +4.96% | 13,200 | 50億4万 | -5.68% | 10.41 | 0.72 |
| 02/17 | 578 | 602 | 578 | 585 | -0.51% | 7,900 | 47億6388万 | -10.69% | 9.92 | 0.68 |
| 02/16 | 570 | 618 | 570 | 588 | +3.16% | 12,300 | 47億8831万 | -10.91% | 9.97 | 0.69 |
| 02/15 | 535 | 583 | 530 | 570 | +12.87% | 22,200 | 46億4173万 | -14.41% | 9.67 | 0.66 |
| 02/12 | 536 | 546 | 503 | 505 | -12.33% | 41,500 | 41億1241万 | -24.96% | 8.56 | 0.59 |
| 02/10 | 646 | 646 | 570 | 576 | -8.28% | 25,500 | 46億9059万 | -15.54% | 9.77 | 0.67 |
| 02/09 | 664 | 664 | 627 | 628 | -6.27% | 11,800 | 51億1404万 | -8.99% | 10.65 | 0.73 |
| 02/08 | 655 | 689 | 646 | 670 | +0.75% | 9,800 | 54億5607万 | -3.6% | 11.36 | 0.78 |
| 02/05 | 657 | 674 | 657 | 665 | -3.2% | 13,500 | 54億1535万 | -5% | 11.28 | 0.78 |
| 02/04 | 692 | 693 | 685 | 687 | -0.72% | 8,000 | 55億9450万 | -2.41% | 11.65 | 0.8 |
| 02/03 | 693 | 699 | 690 | 692 | -3.22% | 6,600 | 56億3522万 | -2.12% | 11.74 | 0.81 |
| 02/02 | 720 | 723 | 711 | 715 | +0.7% | 9,600 | 58億2252万 | +0.99% | 12.13 | 0.83 |
| 02/01 | 675 | 712 | 675 | 710 | +6.13% | 17,100 | 57億8180万 | 0% | 12.04 | 0.83 |
| 01/29 | 664 | 669 | 655 | 669 | +0.9% | 7,700 | 54億4792万 | -6.04% | 11.35 | 0.78 |
| 01/28 | 661 | 676 | 661 | 663 | -1.19% | 6,100 | 53億9906万 | -7.53% | 11.24 | 0.77 |
| 01/27 | 678 | 679 | 671 | 671 | +0.45% | 3,000 | 54億6421万 | -7.06% | 11.38 | 0.78 |
| 01/26 | 670 | 682 | 668 | 668 | -4.02% | 7,300 | 54億3978万 | -8.24% | 11.33 | 0.78 |
| 01/25 | 680 | 696 | 671 | 696 | +7.08% | 8,700 | 56億6779万 | -5.18% | 11.8 | 0.81 |
| 01/22 | 638 | 657 | 638 | 650 | +2.36% | 7,600 | 52億9320万 | -11.92% | 11.02 | 0.76 |
| 01/21 | 649 | 670 | 635 | 635 | -3.79% | 18,700 | 51億7105万 | -14.99% | 10.77 | 0.74 |
| 01/20 | 680 | 680 | 659 | 660 | -1.64% | 11,000 | 53億7463万 | -12.81% | 11.19 | 0.77 |
| 01/19 | 663 | 675 | 660 | 671 | +1.05% | 11,400 | 54億6421万 | -12.29% | 11.38 | 0.78 |
| 01/18 | 680 | 680 | 660 | 664 | -4.87% | 27,000 | 54億721万 | -14.1% | 11.26 | 0.77 |
| 01/15 | 701 | 711 | 696 | 698 | -3.06% | 39,100 | 56億8408万 | -10.74% | 11.84 | 0.81 |
| 01/14 | 704 | 720 | 696 | 720 | +0.14% | 37,900 | 58億6324万 | -8.86% | 12.21 | 0.84 |
| 01/13 | 711 | 741 | 711 | 719 | +1.27% | 14,800 | 58億5509万 | -9.67% | 12.19 | 0.84 |
| 01/12 | 730 | 731 | 710 | 710 | -3.53% | 20,600 | 57億8180万 | -11.58% | 12.04 | 0.83 |
| 01/08 | 736 | 745 | 730 | 736 | -0.41% | 13,400 | 59億9353万 | -9.25% | 12.48 | 0.86 |
| 01/07 | 745 | 751 | 727 | 739 | -0.94% | 20,000 | 60億1796万 | -9.66% | 12.53 | 0.86 |
| 01/06 | 779 | 779 | 745 | 746 | -2.74% | 17,600 | 60億7496万 | -9.58% | 12.65 | 0.87 |
| 01/05 | 770 | 777 | 754 | 767 | +0.26% | 11,900 | 62億4598万 | -7.81% | 13.01 | 0.89 |
| 01/04 | 772 | 782 | 765 | 765 | -0.91% | 6,300 | 62億2969万 | -8.82% | 12.97 | 0.89 |
| 2015 |
| 12/30 | 765 | 783 | 764 | 772 | +0.92% | 10,200 | 62億8669万 | -8.64% | 13.09 | 0.9 |
| 12/29 | 779 | 788 | 759 | 765 | 0% | 14,700 | 62億2969万 | -10.11% | 12.97 | 0.89 |
| 12/28 | 735 | 772 | 735 | 765 | +5.08% | 17,100 | 62億2969万 | -10.63% | 12.97 | 0.89 |
| 12/25 | 737 | 747 | 728 | 728 | -3.19% | 54,800 | 59億2838万 | -16.03% | 12.35 | 0.85 |
| 12/24 | 771 | 779 | 747 | 752 | -2.34% | 27,800 | 61億2382万 | -14.45% | 12.75 | 0.88 |
| 12/22 | 783 | 783 | 761 | 770 | -1.79% | 27,300 | 62億7041万 | -13.48% | 13.06 | 0.9 |
| 12/21 | 789 | 799 | 750 | 784 | -2.37% | 47,700 | 63億8441万 | -12.3% | 13.3 | 0.91 |
| 12/18 | 807 | 819 | 792 | 803 | -1.35% | 26,300 | 65億3914万 | -9.88% | 13.62 | 0.94 |
| 12/17 | 818 | 828 | 813 | 814 | -0.25% | 17,600 | 66億2871万 | -8.23% | 13.8 | 0.95 |
| 12/16 | 813 | 833 | 812 | 816 | +0.74% | 19,200 | 66億4500万 | -7.59% | 13.84 | 0.95 |
| 12/15 | 866 | 866 | 808 | 810 | -5.81% | 32,300 | 65億9614万 | -7.95% | 13.74 | 0.94 |
| 12/14 | 858 | 874 | 855 | 860 | -2.71% | 25,200 | 70億331万 | -1.94% | 14.58 | 1 |
| 12/11 | 880 | 884 | 873 | 884 | +1.38% | 17,900 | 71億9875万 | +1.03% | 14.99 | 1.03 |
| 12/10 | 885 | 885 | 866 | 872 | +0.11% | 23,000 | 71億103万 | +0.11% | 14.79 | 1.02 |
| 12/09 | 878 | 882 | 862 | 871 | -0.91% | 23,100 | 70億9289万 | +0.23% | 14.77 | 1.02 |
| 12/08 | 885 | 899 | 872 | 879 | -1.57% | 21,900 | 71億5803万 | +1.74% | 14.91 | 1.03 |
| 12/07 | 890 | 910 | 881 | 893 | +1.71% | 29,200 | 72億7204万 | +3.84% | 15.14 | 1.04 |
| 12/04 | 891 | 893 | 866 | 878 | -2.66% | 39,100 | 71億4989万 | +2.81% | 14.89 | 1.02 |
| 12/03 | 910 | 915 | 901 | 902 | -0.66% | 27,900 | 73億4533万 | +6.37% | 15.3 | 1.05 |
| 12/02 | 913 | 915 | 901 | 908 | +0.33% | 26,400 | 73億9419万 | +7.84% | 15.4 | 1.06 |
| 12/01 | 911 | 911 | 900 | 905 | -0.44% | 31,300 | 73億6976万 | +8.25% | 15.35 | 1.06 |
| 11/30 | 932 | 932 | 903 | 909 | -2.57% | 39,800 | 74億234万 | +9.65% | 15.42 | 1.06 |
| 11/27 | 962 | 963 | 921 | 933 | -0.43% | 78,300 | 75億9778万 | +13.5% | 15.82 | 1.09 |
| 11/26 | 914 | 1,030 | 901 | 937 | +3.08% | 537,800 | 76億3035万 | +15.25% | 15.89 | 1.09 |
| 11/25 | 927 | 934 | 901 | 909 | -1.94% | 69,200 | 74億234万 | +13.06% | 15.42 | 1.06 |
| 11/24 | 946 | 960 | 920 | 927 | +3.34% | 241,900 | 75億4892万 | +16.31% | 15.72 | 1.08 |
| 11/20 | 998 | 1,038 | 897 | 897 | -12.74% | 414,300 | 73億462万 | +13.69% | 15.21 | 1.05 |
| 11/19 | 980 | 1,046 | 937 | 1,028 | -1.15% | 637,800 | 83億7140万 | +31.46% | 17.43 | 1.2 |
| 11/18 | 1,222 | 1,288 | 1,020 | 1,040 | +2.46% | 2,393,100 | 84億6912万 | +35.24% | 17.64 | 1.21 |
| 11/17 | 1,015 | 1,015 | 1,015 | 1,015 | +17.34% | 55,400 | 82億6554万 | +34.08% | 17.21 | 1.18 |
| 11/16 | 865 | 865 | 865 | 865 | +20.98% | 28,200 | 70億4403万 | +16.11% | 14.67 | 1.01 |
| 11/13 | 720 | 728 | 715 | 715 | -0.69% | 7,500 | 58億2252万 | -3.38% | 12.13 | 0.83 |
| 11/12 | 709 | 736 | 709 | 720 | +1.12% | 8,400 | 58億6324万 | -2.7% | 12.21 | 0.84 |
| 11/11 | 722 | 725 | 710 | 712 | -1.93% | 20,900 | 57億9809万 | -3.91% | 12.07 | 0.83 |
| 11/10 | 728 | 733 | 725 | 726 | -2.29% | 11,100 | 59億1210万 | -2.02% | 12.31 | 0.85 |
| 11/09 | 731 | 745 | 703 | 743 | -7.47% | 69,700 | 60億5053万 | +0.41% | 12.6 | 0.87 |
| 11/06 | 796 | 814 | 771 | 803 | +2.29% | 16,000 | 65億3914万 | +8.81% | 13.62 | 0.94 |
| 11/05 | 785 | 808 | 775 | 785 | -4.96% | 40,500 | 63億9256万 | +7.09% | 13.31 | 0.92 |
| 11/04 | 759 | 907 | 759 | 826 | +9.11% | 191,600 | 67億2644万 | +13.46% | 14.01 | 0.96 |
