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 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 1,815 | 1,825 | 1,765 | 1,775 | -2.2% | 654,200 | 1318億6937万 | -5.84% | - | 1.19 |
03/30 | 1,855 | 1,855 | 1,800 | 1,815 | -2.16% | 453,600 | 1348億4108万 | -3.97% | - | 1.21 |
03/29 | 1,880 | 1,895 | 1,830 | 1,855 | -3.13% | 539,200 | 1378億1278万 | -2.06% | - | 1.24 |
03/28 | 1,895 | 1,915 | 1,885 | 1,915 | +2.13% | 232,400 | 1422億7034万 | +1% | - | 1.28 |
03/25 | 1,860 | 1,880 | 1,840 | 1,875 | +0.54% | 188,800 | 1392億9863万 | -1.16% | - | 1.25 |
03/24 | 1,915 | 1,925 | 1,855 | 1,865 | -3.37% | 338,000 | 1385億5571万 | -1.89% | - | 1.25 |
03/23 | 1,940 | 1,955 | 1,920 | 1,930 | -1.03% | 222,200 | 1433億8473万 | +1.47% | - | 1.29 |
03/22 | 1,915 | 1,965 | 1,905 | 1,950 | +3.45% | 403,000 | 1448億7058万 | +2.52% | - | 1.3 |
03/18 | 1,865 | 1,895 | 1,855 | 1,885 | +1.07% | 436,600 | 1400億4156万 | -0.79% | - | 1.26 |
03/17 | 1,880 | 1,895 | 1,855 | 1,865 | +0.27% | 356,400 | 1385億5571万 | -1.53% | - | 1.25 |
03/16 | 1,865 | 1,875 | 1,850 | 1,860 | -1.06% | 281,200 | 1381億8424万 | -1.64% | - | 1.24 |
03/15 | 1,890 | 1,900 | 1,865 | 1,880 | -0.79% | 299,200 | 1396億7010万 | -0.74% | - | 1.26 |
03/14 | 1,900 | 1,915 | 1,885 | 1,895 | +0.53% | 364,200 | 1407億8449万 | +0.16% | - | 1.27 |
03/11 | 1,830 | 1,905 | 1,825 | 1,885 | +3.01% | 1,161,200 | 1400億4156万 | -0.16% | - | 1.26 |
03/10 | 1,850 | 1,860 | 1,805 | 1,830 | +1.1% | 785,800 | 1359億5547万 | -2.92% | - | 1.22 |
03/09 | 1,845 | 1,850 | 1,780 | 1,810 | -3.47% | 678,200 | 1344億6961万 | -3.88% | - | 1.21 |
03/08 | 1,960 | 1,975 | 1,870 | 1,875 | -4.58% | 919,600 | 1392億9863万 | -0.58% | - | 1.25 |
03/07 | 2,000 | 2,005 | 1,955 | 1,965 | -0.51% | 340,600 | 1459億8497万 | +4.08% | - | 1.31 |
03/04 | 1,940 | 1,990 | 1,940 | 1,975 | +2.33% | 346,400 | 1467億2789万 | +4.72% | - | 1.32 |
03/03 | 1,895 | 1,935 | 1,895 | 1,930 | +1.05% | 342,800 | 1433億8473万 | +2.6% | - | 1.29 |
03/02 | 1,885 | 1,925 | 1,875 | 1,910 | +3.52% | 441,000 | 1418億9887万 | +1.65% | - | 1.28 |
03/01 | 1,865 | 1,875 | 1,820 | 1,845 | -1.07% | 332,800 | 1370億6986万 | -1.6% | - | 1.23 |
02/29 | 1,910 | 1,945 | 1,855 | 1,865 | -3.12% | 434,800 | 1385億5571万 | -0.59% | - | 1.25 |
02/26 | 1,950 | 1,985 | 1,925 | 1,925 | -1.28% | 212,400 | 1430億1326万 | +2.67% | - | 1.29 |
02/25 | 1,920 | 1,960 | 1,915 | 1,950 | +2.9% | 262,400 | 1448億7058万 | +4.39% | - | 1.3 |
02/24 | 1,900 | 1,920 | 1,860 | 1,895 | -1.56% | 221,200 | 1407億8449万 | +1.72% | - | 1.27 |
02/23 | 1,920 | 1,970 | 1,915 | 1,925 | +1.32% | 358,000 | 1430億1326万 | +3.38% | - | 1.29 |
02/22 | 1,925 | 1,935 | 1,875 | 1,900 | -2.06% | 435,800 | 1411億5595万 | +2.15% | - | 1.27 |
02/19 | 1,950 | 1,955 | 1,910 | 1,940 | -1.02% | 379,000 | 1441億2765万 | +4.36% | - | 1.3 |
02/18 | 1,935 | 1,995 | 1,930 | 1,960 | +3.7% | 572,400 | 1456億1351万 | +5.49% | - | 1.31 |
02/17 | 1,915 | 1,955 | 1,840 | 1,890 | -2.07% | 562,800 | 1404億1302万 | +1.72% | - | 1.26 |
02/16 | 1,875 | 1,960 | 1,875 | 1,930 | +0.78% | 580,600 | 1433億8473万 | +3.82% | - | 1.29 |
02/15 | 1,820 | 1,935 | 1,805 | 1,915 | +11.01% | 832,200 | 1422億7034万 | +2.9% | - | 1.28 |
02/12 | 1,755 | 1,775 | 1,695 | 1,725 | -4.43% | 989,200 | 1281億5474万 | -7.41% | - | 1.15 |
02/10 | 1,915 | 1,920 | 1,755 | 1,805 | -6.23% | 1,064,800 | 1340億9815万 | -3.78% | - | 1.21 |
02/09 | 1,835 | 1,960 | 1,820 | 1,925 | +5.19% | 1,890,800 | 1430億1326万 | +2.07% | - | 1.29 |
02/08 | 1,800 | 1,845 | 1,775 | 1,830 | +1.39% | 411,000 | 1359億5547万 | -3.28% | - | 1.22 |
02/05 | 1,770 | 1,820 | 1,765 | 1,805 | +0.56% | 482,000 | 1340億9815万 | -5.25% | - | 1.21 |
02/04 | 1,755 | 1,810 | 1,755 | 1,795 | +0.84% | 568,400 | 1333億5522万 | -6.41% | - | 1.2 |
02/03 | 1,825 | 1,825 | 1,765 | 1,780 | -5.82% | 553,200 | 1322億4084万 | -7.77% | - | 1.19 |
02/02 | 1,920 | 1,925 | 1,880 | 1,890 | -2.33% | 286,800 | 1404億1302万 | -2.63% | - | 1.26 |
02/01 | 1,920 | 1,965 | 1,910 | 1,935 | +1.84% | 437,000 | 1437億5619万 | -0.72% | - | 1.29 |
01/29 | 1,870 | 1,910 | 1,825 | 1,900 | +2.98% | 497,600 | 1411億5595万 | -2.81% | - | 1.27 |
01/28 | 1,880 | 1,890 | 1,835 | 1,845 | -1.86% | 255,600 | 1370億6986万 | -6.01% | - | 1.23 |
01/27 | 1,850 | 1,890 | 1,840 | 1,880 | +3.58% | 314,600 | 1396億7010万 | -4.76% | - | 1.26 |
01/26 | 1,840 | 1,840 | 1,800 | 1,815 | -3.2% | 278,400 | 1348億4108万 | -8.61% | - | 1.21 |
01/25 | 1,890 | 1,925 | 1,850 | 1,875 | +1.9% | 616,000 | 1392億9863万 | -6.2% | - | 1.25 |
01/22 | 1,830 | 1,845 | 1,800 | 1,840 | +4.55% | 385,000 | 1366億9839万 | -8.37% | - | 1.23 |
01/21 | 1,815 | 1,850 | 1,750 | 1,760 | -3.03% | 452,400 | 1307億5498万 | -12.96% | - | 1.18 |
01/20 | 1,890 | 1,890 | 1,805 | 1,815 | -3.46% | 475,600 | 1348億4108万 | -10.99% | - | 1.21 |
01/19 | 1,855 | 1,890 | 1,845 | 1,880 | +1.08% | 307,400 | 1396億7010万 | -8.47% | - | 1.26 |
01/18 | 1,825 | 1,870 | 1,805 | 1,860 | -1.33% | 313,200 | 1381億8424万 | -10.01% | - | 1.24 |
01/15 | 1,940 | 1,940 | 1,865 | 1,885 | -0.79% | 321,400 | 1400億4156万 | -9.46% | - | 1.26 |
01/14 | 1,900 | 1,910 | 1,860 | 1,900 | -3.55% | 588,400 | 1411億5595万 | -9.48% | - | 1.27 |
01/13 | 1,895 | 1,975 | 1,890 | 1,970 | +2.6% | 587,000 | 1463億5643万 | -6.81% | - | 1.32 |
01/12 | 1,940 | 1,975 | 1,915 | 1,920 | -2.29% | 459,800 | 1426億4180万 | -9.86% | - | 1.28 |
01/08 | 1,940 | 1,995 | 1,920 | 1,965 | -0.51% | 456,000 | 1459億8497万 | -8.48% | - | 1.31 |
01/07 | 2,030 | 2,035 | 1,975 | 1,975 | -3.19% | 327,400 | 1467億2789万 | -8.73% | - | 1.32 |
01/06 | 2,060 | 2,080 | 2,020 | 2,040 | -1.69% | 260,800 | 1515億5691万 | -6.42% | - | 1.36 |
01/05 | 2,075 | 2,105 | 2,065 | 2,075 | 0% | 221,800 | 1541億5715万 | -5.38% | - | 1.39 |
01/04 | 2,115 | 2,150 | 2,075 | 2,075 | -2.81% | 271,200 | 1541億5715万 | -5.9% | - | 1.39 |
2015 |
12/30 | 2,170 | 2,185 | 2,125 | 2,135 | +0.23% | 182,800 | 1586億1471万 | -3.7% | - | 1.42 |
12/29 | 2,115 | 2,140 | 2,070 | 2,130 | +0.95% | 234,200 | 1582億4325万 | -4.36% | - | 1.41 |
12/28 | 2,070 | 2,125 | 2,070 | 2,110 | +3.18% | 199,200 | 1567億5740万 | -5.68% | - | 1.4 |
12/25 | 2,060 | 2,080 | 2,030 | 2,045 | -1.92% | 272,800 | 1519億2838万 | -8.99% | - | 1.36 |
12/24 | 2,110 | 2,130 | 2,080 | 2,085 | -0.24% | 293,200 | 1549億8万 | -7.66% | - | 1.38 |
12/22 | 2,100 | 2,105 | 2,075 | 2,090 | -0.48% | 211,200 | 1552億7154万 | -7.85% | - | 1.39 |
12/21 | 2,115 | 2,115 | 2,075 | 2,100 | -1.64% | 354,200 | 1560億1447万 | -7.73% | - | 1.39 |
12/18 | 2,155 | 2,220 | 2,125 | 2,135 | -1.16% | 426,200 | 1586億1471万 | -6.52% | - | 1.42 |
12/17 | 2,180 | 2,195 | 2,155 | 2,160 | +0.7% | 357,400 | 1604億7203万 | -5.72% | - | 1.43 |
12/16 | 2,120 | 2,165 | 2,105 | 2,145 | +1.66% | 459,200 | 1593億5764万 | -6.62% | - | 1.42 |
12/15 | 2,175 | 2,180 | 2,105 | 2,110 | -3.21% | 450,000 | 1567億5740万 | -8.46% | - | 1.4 |
12/14 | 2,165 | 2,195 | 2,145 | 2,180 | -0.68% | 441,400 | 1619億5788万 | -5.83% | - | 1.45 |
12/11 | 2,155 | 2,215 | 2,150 | 2,195 | +0.69% | 527,200 | 1630億7227万 | -5.43% | - | 1.46 |
12/10 | 2,180 | 2,200 | 2,165 | 2,180 | -1.13% | 285,000 | 1619億5788万 | -6.24% | - | 1.45 |
12/09 | 2,210 | 2,235 | 2,175 | 2,205 | -1.78% | 538,000 | 1638億1519万 | -5.32% | - | 1.46 |
12/08 | 2,285 | 2,290 | 2,225 | 2,245 | -2.39% | 339,200 | 1667億8690万 | -3.61% | - | 1.49 |
12/07 | 2,300 | 2,315 | 2,290 | 2,300 | +1.32% | 241,800 | 1708億7299万 | -1.25% | - | 1.53 |
12/04 | 2,320 | 2,330 | 2,265 | 2,270 | -4.62% | 507,400 | 1686億4421万 | -2.53% | - | 1.51 |
12/03 | 2,325 | 2,380 | 2,315 | 2,380 | +1.06% | 324,200 | 1768億1640万 | +2.23% | - | 1.58 |
12/02 | 2,370 | 2,380 | 2,345 | 2,355 | -1.46% | 216,600 | 1749億5908万 | +1.33% | - | 1.56 |
12/01 | 2,335 | 2,405 | 2,330 | 2,390 | +1.27% | 371,200 | 1775億5933万 | +2.97% | - | 1.59 |
11/30 | 2,355 | 2,375 | 2,345 | 2,360 | -0.84% | 299,000 | 1753億3055万 | +1.77% | - | 1.57 |
11/27 | 2,370 | 2,425 | 2,365 | 2,380 | +0.42% | 394,200 | 1768億1640万 | +2.85% | - | 1.58 |
11/26 | 2,350 | 2,385 | 2,350 | 2,370 | +0.21% | 203,800 | 1760億7347万 | +2.64% | - | 1.57 |
11/25 | 2,375 | 2,390 | 2,365 | 2,365 | -1.05% | 266,000 | 1757億201万 | +2.74% | - | 1.57 |
11/24 | 2,350 | 2,395 | 2,350 | 2,390 | +0.84% | 246,000 | 1775億5933万 | +4.09% | - | 1.59 |
11/20 | 2,355 | 2,385 | 2,350 | 2,370 | 0% | 201,600 | 1760億7347万 | +3.49% | - | 1.57 |
11/19 | 2,360 | 2,375 | 2,340 | 2,370 | +1.72% | 316,400 | 1760億7347万 | +3.81% | - | 1.57 |
11/18 | 2,355 | 2,355 | 2,325 | 2,330 | +0.22% | 227,600 | 1731億177万 | +2.37% | - | 1.55 |
11/17 | 2,325 | 2,350 | 2,320 | 2,325 | +1.31% | 344,600 | 1727億3031万 | +2.38% | - | 1.54 |
11/16 | 2,255 | 2,300 | 2,255 | 2,295 | +0.44% | 274,400 | 1705億153万 | +1.28% | - | 1.52 |
11/13 | 2,295 | 2,300 | 2,270 | 2,285 | -1.51% | 365,200 | 1697億5860万 | +1.11% | - | 1.52 |
11/12 | 2,320 | 2,325 | 2,290 | 2,320 | 0% | 269,600 | 1723億5884万 | +2.93% | - | 1.54 |
11/11 | 2,310 | 2,340 | 2,295 | 2,320 | -0.64% | 333,200 | 1723億5884万 | +3.43% | - | 1.54 |
11/10 | 2,325 | 2,360 | 2,325 | 2,335 | -1.27% | 363,600 | 1734億7323万 | +4.71% | - | 1.55 |
11/09 | 2,330 | 2,370 | 2,320 | 2,365 | +1.72% | 355,400 | 1757億201万 | +6.87% | - | 1.57 |
11/06 | 2,315 | 2,325 | 2,290 | 2,325 | +0.87% | 245,800 | 1727億3031万 | +5.92% | - | 1.54 |
11/05 | 2,285 | 2,325 | 2,285 | 2,305 | +1.54% | 267,800 | 1712億4445万 | +5.83% | - | 1.53 |
11/04 | 2,280 | 2,390 | 2,255 | 2,270 | +3.18% | 1,077,000 | 1686億4421万 | +5.09% | - | 1.51 |