PBR
2016/07/25～2016/12/19
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 |
| 12/19 | 1,099 | 1,173 | 1,089 | 1,166 | 0% | 165,900 | 604億5700万 | +9.79% | 16.27 | 1.11 |
| 12/16 | 1,160 | 1,193 | 1,138 | 1,166 | +0.34% | 55,000 | 604億5700万 | +10.73% | 16.27 | 1.11 |
| 12/15 | 1,161 | 1,186 | 1,149 | 1,162 | +0.35% | 47,800 | 602億4960万 | +11.41% | 16.21 | 1.11 |
| 12/14 | 1,180 | 1,188 | 1,148 | 1,158 | -1.7% | 33,500 | 600億4220万 | +12.54% | 16.15 | 1.1 |
| 12/13 | 1,164 | 1,181 | 1,164 | 1,178 | +0.08% | 41,300 | 610億7920万 | +15.6% | 16.43 | 1.12 |
| 12/12 | 1,203 | 1,215 | 1,161 | 1,177 | -1.67% | 56,200 | 610億2735万 | +16.88% | 16.42 | 1.12 |
| 12/09 | 1,174 | 1,227 | 1,165 | 1,197 | +2.84% | 89,500 | 620億6435万 | +20.3% | 16.7 | 1.14 |
| 12/08 | 1,185 | 1,201 | 1,136 | 1,164 | -1.85% | 88,000 | 603億5330万 | +18.41% | 16.24 | 1.11 |
| 12/07 | 1,127 | 1,188 | 1,127 | 1,186 | +7.23% | 127,800 | 614億9400万 | +21.89% | 16.54 | 1.13 |
| 12/06 | 1,098 | 1,118 | 1,084 | 1,106 | +2.6% | 116,000 | 573億4600万 | +15.09% | 15.43 | 1.05 |
| 12/05 | 1,061 | 1,080 | 1,048 | 1,078 | +1.41% | 52,400 | 558億9421万 | +13% | 15.04 | 1.03 |
| 12/02 | 1,074 | 1,082 | 1,048 | 1,063 | -1.02% | 56,800 | 551億1646万 | +12.13% | 14.83 | 1.01 |
| 12/01 | 1,061 | 1,088 | 1,054 | 1,074 | +3.57% | 68,000 | 556億8681万 | +13.89% | 14.98 | 1.02 |
| 11/30 | 1,045 | 1,106 | 1,034 | 1,037 | -0.67% | 268,900 | 537億6836万 | +10.67% | 14.47 | 0.99 |
| 11/29 | 1,018 | 1,045 | 1,008 | 1,044 | +2.55% | 86,200 | 541億3131万 | +12.14% | 14.56 | 1 |
| 11/28 | 1,008 | 1,020 | 993 | 1,018 | +0.69% | 64,200 | 527億8321万 | +9.94% | 14.2 | 0.97 |
| 11/25 | 1,029 | 1,029 | 991 | 1,011 | -2.03% | 91,300 | 524億2026万 | +9.65% | 14.1 | 0.96 |
| 11/24 | 1,040 | 1,042 | 1,002 | 1,032 | +0.1% | 107,800 | 535億911万 | +12.42% | 14.4 | 0.98 |
| 11/22 | 1,001 | 1,037 | 970 | 1,031 | +2.18% | 248,800 | 534億5726万 | +12.92% | 14.38 | 0.98 |
| 11/21 | 949 | 1,010 | 945 | 1,009 | +13.5% | 453,700 | 523億1656万 | +11% | 14.08 | 0.96 |
| 11/18 | 885 | 903 | 882 | 889 | +0.45% | 107,000 | 460億9457万 | -1.66% | 12.4 | 0.85 |
| 11/17 | 894 | 894 | 879 | 885 | -1.67% | 29,900 | 458億8717万 | -2.32% | 12.35 | 0.84 |
| 11/16 | 907 | 907 | 880 | 900 | -0.11% | 55,500 | 466億6492万 | -0.77% | 12.55 | 0.86 |
| 11/15 | 934 | 934 | 894 | 901 | -2.8% | 42,100 | 467億1677万 | -0.77% | 12.57 | 0.86 |
| 11/14 | 937 | 940 | 915 | 927 | -0.43% | 36,700 | 480億6487万 | +1.98% | 12.93 | 0.88 |
| 11/11 | 920 | 942 | 919 | 931 | +2.2% | 56,700 | 482億7227万 | +2.42% | 12.99 | 0.89 |
| 11/10 | 884 | 913 | 876 | 911 | +10.02% | 62,200 | 472億3527万 | +0.22% | 12.71 | 0.87 |
| 11/09 | 900 | 900 | 819 | 828 | -7.8% | 75,600 | 429億3173万 | -8.91% | 11.55 | 0.79 |
| 11/08 | 890 | 901 | 885 | 898 | +1.01% | 24,200 | 465億6122万 | -1.54% | 12.53 | 0.86 |
| 11/07 | 891 | 893 | 884 | 889 | +1.37% | 22,900 | 460億9457万 | -2.52% | 12.4 | 0.85 |
| 11/04 | 880 | 880 | 865 | 877 | -1.46% | 46,600 | 454億7237万 | -4.05% | 12.23 | 0.84 |
| 11/02 | 891 | 904 | 881 | 890 | -1.77% | 74,500 | 461億4642万 | -2.73% | 12.42 | 0.85 |
| 11/01 | 890 | 909 | 884 | 906 | +0.89% | 35,400 | 469億7602万 | -0.98% | 12.64 | 0.86 |
| 10/31 | 904 | 915 | 897 | 898 | -2.29% | 35,700 | 465億6122万 | -1.75% | 12.53 | 0.87 |
| 10/28 | 935 | 936 | 909 | 919 | -1.18% | 55,300 | 476億5007万 | +0.55% | 12.82 | 0.89 |
| 10/27 | 938 | 938 | 922 | 930 | -1.59% | 28,300 | 482億2042万 | +1.86% | 12.97 | 0.9 |
| 10/26 | 914 | 945 | 912 | 945 | +3.62% | 90,500 | 489億9817万 | +3.85% | 13.18 | 0.92 |
| 10/25 | 900 | 918 | 899 | 912 | +1% | 29,300 | 472億8712万 | +0.66% | 12.72 | 0.89 |
| 10/24 | 904 | 906 | 897 | 903 | -0.55% | 45,600 | 468億2047万 | 0% | 12.6 | 0.88 |
| 10/21 | 920 | 920 | 906 | 908 | -1.2% | 23,300 | 470億7972万 | +0.78% | 12.67 | 0.88 |
| 10/20 | 914 | 919 | 908 | 919 | +0.55% | 35,500 | 476億5007万 | +2.22% | 12.82 | 0.89 |
| 10/19 | 915 | 915 | 906 | 914 | 0% | 27,000 | 473億9082万 | +1.9% | 12.75 | 0.89 |
| 10/18 | 911 | 919 | 910 | 914 | +0.44% | 35,300 | 473億9082万 | +1.9% | 12.75 | 0.89 |
| 10/17 | 908 | 915 | 902 | 910 | +0.22% | 22,300 | 471億8342万 | +1.56% | 12.69 | 0.89 |
| 10/14 | 911 | 914 | 900 | 908 | -1.3% | 37,000 | 470億7972万 | +1.23% | 12.67 | 0.88 |
| 10/13 | 915 | 928 | 915 | 920 | +0.55% | 31,800 | 477億192万 | +2.56% | 12.83 | 0.9 |
| 10/12 | 923 | 925 | 913 | 915 | -1.93% | 38,900 | 474億4267万 | +2.23% | 12.76 | 0.89 |
| 10/11 | 930 | 938 | 929 | 933 | +0.65% | 33,400 | 483億7597万 | +4.36% | 13.01 | 0.91 |
| 10/07 | 930 | 932 | 921 | 927 | -0.43% | 21,400 | 480億6487万 | +3.92% | 12.93 | 0.9 |
| 10/06 | 937 | 938 | 925 | 931 | +0.98% | 34,400 | 482億7227万 | +4.61% | 12.99 | 0.91 |
| 10/05 | 919 | 924 | 914 | 922 | +0.88% | 35,500 | 478億562万 | +3.95% | 12.86 | 0.9 |
| 10/04 | 903 | 917 | 903 | 914 | +1.9% | 33,000 | 473億9082万 | +3.39% | 12.75 | 0.89 |
| 10/03 | 905 | 905 | 895 | 897 | +0.11% | 22,100 | 465億937万 | +1.82% | 12.51 | 0.87 |
| 09/30 | 907 | 914 | 885 | 896 | -3.76% | 40,500 | 464億5752万 | +1.93% | 12.5 | 0.87 |
| 09/29 | 912 | 935 | 907 | 931 | +2.08% | 48,300 | 482億7227万 | +6.16% | 12.99 | 0.91 |
| 09/28 | 900 | 913 | 897 | 912 | +1.33% | 62,300 | 472億8712万 | +4.35% | 12.72 | 0.89 |
| 09/27 | 883 | 900 | 863 | 900 | +2.86% | 68,900 | 466億6492万 | +3.21% | 12.55 | 0.88 |
| 09/26 | 897 | 897 | 873 | 875 | -2.45% | 36,500 | 453億6867万 | -0.11% | 12.2 | 0.85 |
| 09/23 | 899 | 899 | 884 | 897 | -0.77% | 58,500 | 465億937万 | +2.05% | 12.51 | 0.87 |
| 09/21 | 904 | 908 | 865 | 904 | +6.86% | 240,000 | 468億7232万 | +2.26% | 12.61 | 0.88 |
| 09/20 | 850 | 859 | 842 | 846 | -0.47% | 25,300 | 438億6502万 | -4.62% | 11.8 | 0.82 |
| 09/16 | 839 | 850 | 839 | 850 | +1.67% | 13,000 | 440億7242万 | -4.92% | 11.86 | 0.83 |
| 09/15 | 844 | 849 | 832 | 836 | -0.83% | 26,000 | 433億4653万 | -7.32% | 11.66 | 0.81 |
| 09/14 | 852 | 852 | 840 | 843 | -1.52% | 28,000 | 437億948万 | -7.26% | 11.76 | 0.82 |
| 09/13 | 884 | 887 | 838 | 856 | -2.28% | 50,200 | 443億8352万 | -6.65% | 11.94 | 0.83 |
| 09/12 | 873 | 882 | 871 | 876 | -2.99% | 34,900 | 454億2052万 | -5.19% | 12.22 | 0.85 |
| 09/09 | 904 | 912 | 901 | 903 | -0.11% | 43,100 | 468億2047万 | -2.8% | 12.6 | 0.88 |
| 09/08 | 911 | 924 | 900 | 904 | -2.16% | 88,900 | 468億7232万 | -3.11% | 12.61 | 0.88 |
| 09/07 | 901 | 925 | 901 | 924 | +0.87% | 47,200 | 479億932万 | -1.49% | 12.89 | 0.9 |
| 09/06 | 870 | 925 | 870 | 916 | +4.81% | 96,900 | 474億9452万 | -2.66% | 12.78 | 0.89 |
| 09/05 | 880 | 885 | 870 | 874 | -0.23% | 26,700 | 453億1682万 | -7.71% | 12.19 | 0.85 |
| 09/02 | 877 | 880 | 867 | 876 | -0.57% | 25,400 | 454億2052万 | -8.27% | 12.22 | 0.85 |
| 09/01 | 884 | 885 | 876 | 881 | -0.23% | 26,000 | 456億7977万 | -8.61% | 12.29 | 0.86 |
| 08/31 | 842 | 887 | 842 | 883 | +3.52% | 90,500 | 457億8347万 | -9.16% | 12.32 | 0.86 |
| 08/30 | 850 | 858 | 846 | 853 | -0.12% | 16,400 | 442億2797万 | -12.78% | 11.9 | 0.83 |
| 08/29 | 856 | 863 | 842 | 854 | +1.07% | 46,000 | 442億7982万 | -13.3% | 11.91 | 0.83 |
| 08/26 | 845 | 851 | 838 | 845 | +0.84% | 46,400 | 438億1317万 | -14.9% | 11.79 | 0.82 |
| 08/25 | 853 | 853 | 831 | 838 | -1.41% | 58,100 | 434億5023万 | -16.37% | 11.69 | 0.82 |
| 08/24 | 870 | 880 | 847 | 850 | -1.85% | 87,400 | 440億7242万 | -15.92% | 11.86 | 0.83 |
| 08/23 | 862 | 877 | 858 | 866 | +0.7% | 114,100 | 449億202万 | -15.01% | 12.08 | 0.84 |
| 08/22 | 911 | 915 | 858 | 860 | -12.69% | 262,900 | 445億9092万 | -16.26% | 12 | 0.84 |
| 08/19 | 968 | 990 | 968 | 985 | +2.07% | 22,900 | 510億7216万 | -4.83% | 13.74 | 0.96 |
| 08/18 | 989 | 991 | 961 | 965 | -3.6% | 25,000 | 500億3516万 | -7.03% | 13.46 | 0.94 |
| 08/17 | 1,001 | 1,010 | 976 | 1,001 | -0.1% | 51,900 | 519億176万 | -3.66% | 13.96 | 0.97 |
| 08/16 | 1,025 | 1,032 | 1,002 | 1,002 | -1.57% | 34,400 | 519億5361万 | -3.56% | 13.98 | 0.97 |
| 08/15 | 1,046 | 1,046 | 1,017 | 1,018 | -2.3% | 11,600 | 527億8321万 | -1.64% | 14.2 | 0.99 |
| 08/12 | 1,048 | 1,050 | 1,022 | 1,042 | +2.16% | 21,000 | 540億2761万 | +0.87% | 14.53 | 1.01 |
| 08/10 | 1,019 | 1,026 | 1,013 | 1,020 | -0.58% | 13,100 | 528億8691万 | -0.97% | 14.23 | 0.99 |
| 08/09 | 1,034 | 1,040 | 1,016 | 1,026 | -0.58% | 31,100 | 531億9801万 | -0.29% | 14.31 | 1 |
| 08/08 | 1,028 | 1,034 | 1,017 | 1,032 | +2.79% | 20,300 | 535億911万 | +0.29% | 14.39 | 1 |
| 08/05 | 1,022 | 1,033 | 998 | 1,004 | -1.38% | 15,300 | 520億5731万 | -2.33% | 14 | 0.98 |
| 08/04 | 1,013 | 1,023 | 988 | 1,018 | +1.09% | 29,700 | 527億8321万 | -1.17% | 14.2 | 0.99 |
| 08/03 | 998 | 1,011 | 988 | 1,007 | -0.69% | 42,500 | 522億1286万 | -2.14% | 14.05 | 0.98 |
| 08/02 | 1,033 | 1,042 | 1,014 | 1,014 | -3.43% | 28,500 | 525億7581万 | -1.36% | 14.14 | 0.99 |
| 08/01 | 1,052 | 1,068 | 1,044 | 1,050 | -3.93% | 48,900 | 544億4241万 | +2.34% | 14.65 | 1.02 |
| 07/29 | 1,088 | 1,105 | 1,052 | 1,093 | -0.73% | 89,800 | 566億7195万 | +6.74% | 15.24 | 1.07 |
| 07/28 | 1,068 | 1,116 | 1,064 | 1,101 | +1.94% | 239,000 | 570億8675万 | +7.21% | 15.36 | 1.08 |
| 07/27 | 1,039 | 1,088 | 1,039 | 1,080 | +5.99% | 61,400 | 559億9791万 | +4.85% | 15.06 | 1.06 |
| 07/26 | 1,044 | 1,044 | 1,008 | 1,019 | -2.58% | 26,500 | 528億3506万 | -1.45% | 14.21 | 1 |
| 07/25 | 1,039 | 1,067 | 1,023 | 1,046 | +0.77% | 47,900 | 542億3501万 | +0.48% | 14.59 | 1.03 |
