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 |
---|
2017 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 1,780 | 1,840 | 1,770 | 1,800 | +2.27% | 793,700 | 1031億3390万 | -4.1% | - | 0.61 |
03/30 | 1,820 | 1,830 | 1,750 | 1,760 | -4.35% | 969,900 | 1008億4204万 | -5.98% | - | 0.59 |
03/29 | 1,830 | 1,840 | 1,810 | 1,840 | -1.08% | 547,800 | 1054億2577万 | -1.6% | - | 0.62 |
03/28 | 1,850 | 1,860 | 1,820 | 1,860 | +1.09% | 623,100 | 1065億7170万 | 0% | - | 0.63 |
03/25 | 1,830 | 1,840 | 1,790 | 1,840 | +1.66% | 695,400 | 1054億2577万 | -0.54% | - | 0.62 |
03/24 | 1,920 | 1,930 | 1,800 | 1,810 | -6.7% | 1,289,000 | 1037億687万 | -1.79% | - | 0.61 |
03/23 | 2,000 | 2,010 | 1,930 | 1,940 | -2.02% | 494,100 | 1111億5543万 | +5.72% | - | 0.65 |
03/22 | 2,000 | 2,000 | 1,930 | 1,980 | +1.02% | 576,300 | 1134億4730万 | +8.67% | - | 0.67 |
03/18 | 1,910 | 1,970 | 1,910 | 1,960 | +2.62% | 760,600 | 1123億136万 | +8.53% | - | 0.66 |
03/17 | 1,930 | 1,970 | 1,890 | 1,910 | 0% | 608,300 | 1094億3653万 | +6.82% | - | 0.64 |
03/16 | 1,940 | 1,950 | 1,900 | 1,910 | -2.55% | 429,900 | 1094億3653万 | +7.55% | - | 0.64 |
03/15 | 1,940 | 1,970 | 1,900 | 1,960 | +0.51% | 650,600 | 1123億136万 | +10.86% | - | 0.66 |
03/14 | 1,980 | 1,990 | 1,930 | 1,950 | +1.04% | 477,200 | 1117億2840万 | +10.54% | - | 0.66 |
03/11 | 1,870 | 1,940 | 1,860 | 1,930 | +1.58% | 903,400 | 1105億8247万 | +9.78% | - | 0.65 |
03/10 | 1,940 | 1,950 | 1,890 | 1,900 | -0.52% | 589,200 | 1088億6357万 | +8.45% | - | 0.64 |
03/09 | 1,910 | 1,930 | 1,860 | 1,910 | -4.02% | 1,210,900 | 1094億3653万 | +9.58% | - | 0.64 |
03/08 | 2,030 | 2,050 | 1,930 | 1,990 | +0.51% | 1,849,900 | 1140億2026万 | +14.43% | - | 0.67 |
03/07 | 1,970 | 2,000 | 1,940 | 1,980 | +0.51% | 773,500 | 1134億4730万 | +14.06% | - | 0.67 |
03/04 | 1,910 | 1,980 | 1,900 | 1,970 | +3.14% | 950,700 | 1128億7433万 | +13.74% | - | 0.66 |
03/03 | 1,830 | 1,920 | 1,830 | 1,910 | +4.37% | 881,800 | 1094億3653万 | +10.66% | - | 0.64 |
03/02 | 1,780 | 1,830 | 1,760 | 1,830 | +5.17% | 847,000 | 1048億5280万 | +6.15% | - | 0.62 |
03/01 | 1,740 | 1,750 | 1,690 | 1,740 | 0% | 737,000 | 996億9611万 | +1.05% | - | 0.59 |
02/29 | 1,750 | 1,780 | 1,730 | 1,740 | +0.58% | 532,600 | 996億9611万 | +0.75% | - | 0.59 |
02/26 | 1,790 | 1,800 | 1,720 | 1,730 | -2.26% | 758,600 | 991億2314万 | -0.06% | - | 0.58 |
02/25 | 1,740 | 1,770 | 1,710 | 1,770 | +4.73% | 1,107,200 | 1014億1501万 | +2.19% | - | 0.6 |
02/24 | 1,690 | 1,730 | 1,660 | 1,690 | -0.59% | 985,800 | 968億3128万 | -2.54% | - | 0.57 |
02/23 | 1,650 | 1,730 | 1,640 | 1,700 | +6.25% | 1,246,600 | 974億424万 | -2.41% | - | 0.57 |
02/22 | 1,590 | 1,620 | 1,580 | 1,600 | 0% | 523,000 | 916億7458万 | -8.47% | - | 0.54 |
02/19 | 1,630 | 1,640 | 1,580 | 1,600 | -4.19% | 1,162,000 | 916億7458万 | -9.09% | - | 0.54 |
02/18 | 1,640 | 1,690 | 1,620 | 1,670 | +4.38% | 1,316,500 | 956億8534万 | -5.86% | - | 0.56 |
02/17 | 1,600 | 1,650 | 1,560 | 1,600 | -0.62% | 1,034,000 | 916億7458万 | -10.51% | - | 0.54 |
02/16 | 1,570 | 1,660 | 1,570 | 1,610 | +1.9% | 1,756,100 | 922億4755万 | -10.7% | - | 0.54 |
02/15 | 1,550 | 1,610 | 1,520 | 1,580 | +4.64% | 1,689,200 | 905億2865万 | -13.28% | - | 0.53 |
02/12 | 1,530 | 1,560 | 1,500 | 1,510 | -6.21% | 1,562,500 | 865億1789万 | -18.11% | - | 0.51 |
02/10 | 1,710 | 1,830 | 1,560 | 1,610 | -6.94% | 2,054,800 | 922億4755万 | -14.04% | - | 0.54 |
02/09 | 1,770 | 1,780 | 1,700 | 1,730 | -5.98% | 931,500 | 991億2314万 | -8.9% | - | 0.58 |
02/08 | 1,790 | 1,840 | 1,750 | 1,840 | +1.1% | 1,178,500 | 1054億2577万 | -4.12% | - | 0.62 |
02/05 | 1,840 | 1,860 | 1,780 | 1,820 | +3.41% | 1,446,900 | 1042億7984万 | -5.99% | - | 0.61 |
02/04 | 1,690 | 1,810 | 1,690 | 1,760 | +4.14% | 1,795,900 | 1008億4204万 | -9.93% | - | 0.59 |
02/03 | 1,770 | 1,770 | 1,670 | 1,690 | -6.63% | 1,899,800 | 968億3128万 | -14.43% | - | 0.57 |
02/02 | 1,880 | 1,890 | 1,800 | 1,810 | -5.24% | 967,300 | 1037億687万 | -9.23% | - | 0.61 |
02/01 | 1,920 | 1,930 | 1,890 | 1,910 | +1.6% | 699,100 | 1094億3653万 | -4.93% | - | 0.64 |
01/29 | 1,820 | 1,880 | 1,790 | 1,880 | +3.87% | 1,332,800 | 1077億1763万 | -6.84% | - | 0.63 |
01/28 | 1,850 | 1,880 | 1,800 | 1,810 | -3.21% | 784,000 | 1037億687万 | -10.79% | - | 0.61 |
01/27 | 1,820 | 1,880 | 1,820 | 1,870 | +5.06% | 815,000 | 1071億4467万 | -8.51% | - | 0.63 |
01/26 | 1,830 | 1,840 | 1,780 | 1,780 | -4.3% | 576,800 | 1019億8797万 | -13.55% | - | 0.6 |
01/25 | 1,900 | 1,910 | 1,830 | 1,860 | +0.54% | 771,700 | 1065億7170万 | -10.4% | - | 0.63 |
01/22 | 1,810 | 1,870 | 1,790 | 1,850 | +5.71% | 938,000 | 1059億9874万 | -11.44% | - | 0.62 |
01/21 | 1,810 | 1,860 | 1,750 | 1,750 | -3.31% | 1,307,700 | 1002億6907万 | -16.86% | - | 0.59 |
01/20 | 1,890 | 1,890 | 1,810 | 1,810 | -4.23% | 694,500 | 1037億687万 | -14.9% | - | 0.61 |
01/19 | 1,850 | 1,900 | 1,840 | 1,890 | +1.07% | 972,100 | 1082億9060万 | -11.89% | - | 0.64 |
01/18 | 1,830 | 1,880 | 1,800 | 1,870 | -1.06% | 1,070,100 | 1071億4467万 | -13.35% | - | 0.63 |
01/15 | 1,960 | 1,970 | 1,870 | 1,890 | -3.08% | 1,209,500 | 1082億9060万 | -13.06% | - | 0.64 |
01/14 | 1,950 | 1,960 | 1,900 | 1,950 | -3.47% | 689,800 | 1117億2840万 | -11% | - | 0.66 |
01/13 | 2,020 | 2,040 | 1,990 | 2,020 | +2.02% | 596,500 | 1157億3916万 | -8.39% | - | 0.68 |
01/12 | 2,030 | 2,040 | 1,970 | 1,980 | -4.81% | 1,131,700 | 1134億4730万 | -10.77% | - | 0.67 |
01/08 | 2,100 | 2,130 | 2,080 | 2,080 | -2.8% | 1,091,800 | 1191億7696万 | -6.94% | - | 0.7 |
01/07 | 2,200 | 2,200 | 2,130 | 2,140 | -3.6% | 746,400 | 1226億1475万 | -4.76% | - | 0.72 |
01/06 | 2,270 | 2,280 | 2,200 | 2,220 | -2.2% | 707,100 | 1271億9848万 | -1.6% | - | 0.75 |
01/05 | 2,240 | 2,300 | 2,230 | 2,270 | +1.79% | 896,800 | 1300億6331万 | +0.18% | - | 0.76 |
01/04 | 2,250 | 2,310 | 2,230 | 2,230 | -1.33% | 653,700 | 1277億7145万 | -1.81% | - | 0.75 |
2015 |
12/30 | 2,300 | 2,330 | 2,260 | 2,260 | -0.88% | 595,900 | 1294億9035万 | -0.75% | - | 0.76 |
12/29 | 2,280 | 2,280 | 2,210 | 2,280 | +0.44% | 472,600 | 1306億3628万 | -0.09% | - | 0.77 |
12/28 | 2,180 | 2,290 | 2,180 | 2,270 | +4.61% | 764,200 | 1300億6331万 | -0.61% | - | 0.76 |
12/25 | 2,200 | 2,230 | 2,150 | 2,170 | -0.46% | 591,700 | 1243億3365万 | -5.07% | - | 0.73 |
12/24 | 2,190 | 2,240 | 2,170 | 2,180 | +1.4% | 825,600 | 1249億662万 | -4.85% | - | 0.73 |
12/22 | 2,150 | 2,170 | 2,130 | 2,150 | 0% | 693,000 | 1231億8772万 | -6.36% | - | 0.72 |
12/21 | 2,160 | 2,160 | 2,120 | 2,150 | -1.38% | 884,600 | 1231億8772万 | -6.56% | - | 0.72 |
12/18 | 2,220 | 2,250 | 2,170 | 2,180 | -2.68% | 975,600 | 1249億662万 | -5.5% | - | 0.73 |
12/17 | 2,240 | 2,260 | 2,230 | 2,240 | +1.36% | 491,700 | 1283億4442万 | -3.2% | - | 0.75 |
12/16 | 2,210 | 2,230 | 2,200 | 2,210 | +0.91% | 560,000 | 1266億2552万 | -4.58% | - | 0.74 |
12/15 | 2,240 | 2,240 | 2,180 | 2,190 | -2.23% | 715,600 | 1254億7959万 | -5.68% | - | 0.74 |
12/14 | 2,250 | 2,260 | 2,220 | 2,240 | -2.61% | 627,700 | 1283億4442万 | -3.86% | - | 0.75 |
12/11 | 2,240 | 2,310 | 2,240 | 2,300 | +1.32% | 707,500 | 1317億8221万 | -1.46% | - | 0.77 |
12/10 | 2,240 | 2,280 | 2,220 | 2,270 | +2.71% | 1,125,600 | 1300億6331万 | -2.87% | - | 0.76 |
12/09 | 2,230 | 2,260 | 2,210 | 2,210 | -2.21% | 1,077,000 | 1266億2552万 | -5.47% | - | 0.74 |
12/08 | 2,320 | 2,320 | 2,260 | 2,260 | -2.59% | 840,700 | 1294億9035万 | -3.5% | - | 0.76 |
12/07 | 2,340 | 2,350 | 2,310 | 2,320 | +0.43% | 488,900 | 1329億2815万 | -1.11% | - | 0.78 |
12/04 | 2,330 | 2,350 | 2,310 | 2,310 | -2.53% | 476,200 | 1323億5518万 | -1.53% | - | 0.78 |
12/03 | 2,360 | 2,380 | 2,350 | 2,370 | 0% | 332,600 | 1357億9298万 | +0.64% | - | 0.8 |
12/02 | 2,360 | 2,390 | 2,350 | 2,370 | -0.42% | 396,900 | 1357億9298万 | +0.25% | - | 0.8 |
12/01 | 2,370 | 2,390 | 2,360 | 2,380 | +0.42% | 400,100 | 1363億6594万 | +0.25% | - | 0.8 |
11/30 | 2,440 | 2,440 | 2,350 | 2,370 | -3.66% | 755,800 | 1357億9298万 | -0.5% | - | 0.8 |
11/27 | 2,420 | 2,500 | 2,420 | 2,460 | +2.07% | 792,600 | 1409億4967万 | +3.02% | - | 0.83 |
11/26 | 2,360 | 2,420 | 2,340 | 2,410 | +1.26% | 781,300 | 1380億8484万 | +0.75% | - | 0.81 |
11/25 | 2,390 | 2,420 | 2,360 | 2,380 | 0% | 519,900 | 1363億6594万 | -0.58% | - | 0.8 |
11/24 | 2,320 | 2,400 | 2,320 | 2,380 | +2.15% | 804,400 | 1363億6594万 | -0.75% | - | 0.8 |
11/20 | 2,300 | 2,330 | 2,290 | 2,330 | +0.87% | 363,200 | 1335億111万 | -3.08% | - | 0.78 |
11/19 | 2,320 | 2,330 | 2,310 | 2,310 | +0.43% | 342,200 | 1323億5518万 | -4.19% | - | 0.78 |
11/18 | 2,330 | 2,340 | 2,280 | 2,300 | -0.86% | 530,200 | 1317億8221万 | -4.88% | - | 0.77 |
11/17 | 2,290 | 2,340 | 2,280 | 2,320 | +2.65% | 713,600 | 1329億2815万 | -4.45% | - | 0.78 |
11/16 | 2,260 | 2,280 | 2,250 | 2,260 | -2.16% | 670,200 | 1294億9035万 | -7.26% | - | 0.76 |
11/13 | 2,310 | 2,320 | 2,270 | 2,310 | -1.28% | 618,700 | 1323億5518万 | -5.48% | - | 0.78 |
11/12 | 2,300 | 2,350 | 2,280 | 2,340 | +1.74% | 816,600 | 1340億7408万 | -4.33% | - | 0.79 |
11/11 | 2,350 | 2,350 | 2,280 | 2,300 | -2.13% | 962,600 | 1317億8221万 | -5.85% | - | 0.77 |
11/10 | 2,340 | 2,360 | 2,320 | 2,350 | -1.67% | 699,600 | 1346億4704万 | -3.73% | - | 0.79 |
11/09 | 2,410 | 2,420 | 2,340 | 2,390 | +1.27% | 665,600 | 1369億3891万 | -1.85% | - | 0.81 |
11/06 | 2,360 | 2,400 | 2,350 | 2,360 | 0% | 626,900 | 1352億2001万 | -2.8% | - | 0.8 |
11/05 | 2,330 | 2,390 | 2,330 | 2,360 | +2.16% | 557,900 | 1352億2001万 | -2.44% | - | 0.8 |
11/04 | 2,340 | 2,360 | 2,310 | 2,310 | 0% | 598,200 | 1323億5518万 | -4.15% | - | 0.78 |