PBR
2015/08/25～2016/01/25
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 |
| 01/25 | 958 | 958 | 929 | 929 | +0.11% | 3,200 | 63億2536万 | -7.56% | 5.48 | 0.9 |
| 01/22 | 885 | 928 | 885 | 928 | +6.06% | 4,600 | 63億1855万 | -8.12% | 5.47 | 0.9 |
| 01/21 | 916 | 931 | 875 | 875 | -5.91% | 6,600 | 59億5768万 | -13.96% | 5.16 | 0.85 |
| 01/20 | 950 | 964 | 930 | 930 | -1.69% | 9,800 | 63億3217万 | -9.44% | 5.48 | 0.9 |
| 01/19 | 954 | 954 | 938 | 946 | -0.42% | 3,100 | 64億4111万 | -8.6% | 5.58 | 0.91 |
| 01/18 | 952 | 954 | 920 | 950 | -0.21% | 5,500 | 64億6834万 | -8.92% | 5.6 | 0.92 |
| 01/15 | 964 | 974 | 952 | 952 | -1.04% | 5,000 | 64億8196万 | -9.33% | 5.61 | 0.92 |
| 01/14 | 931 | 979 | 931 | 962 | -2.93% | 10,500 | 65億5005万 | -9.07% | 5.67 | 0.93 |
| 01/13 | 990 | 1,007 | 980 | 991 | +3.77% | 5,200 | 67億4750万 | -6.95% | 5.84 | 0.96 |
| 01/12 | 984 | 996 | 952 | 955 | -4.69% | 8,200 | 65億239万 | -10.91% | 5.63 | 0.92 |
| 01/08 | 993 | 1,029 | 993 | 1,002 | -0.79% | 7,300 | 68億2240万 | -7.22% | 5.91 | 0.97 |
| 01/07 | 1,040 | 1,049 | 1,000 | 1,010 | -2.98% | 12,700 | 68億7687万 | -7.08% | 5.95 | 0.98 |
| 01/06 | 1,041 | 1,074 | 1,040 | 1,041 | 0% | 6,100 | 70億8794万 | -4.67% | 6.14 | 1.01 |
| 01/05 | 1,050 | 1,051 | 1,040 | 1,041 | +0.58% | 2,700 | 70億8794万 | -5.02% | 6.14 | 1.01 |
| 01/04 | 1,079 | 1,079 | 1,032 | 1,035 | -1.33% | 5,200 | 70億4709万 | -5.91% | 6.1 | 1 |
| 2015 |
| 12/30 | 1,057 | 1,091 | 1,049 | 1,049 | -0.66% | 7,000 | 71億4241万 | -4.72% | 6.18 | 1.01 |
| 12/29 | 1,052 | 1,065 | 1,037 | 1,056 | +0.28% | 7,800 | 71億9008万 | -4.09% | 6.23 | 1.02 |
| 12/28 | 1,022 | 1,053 | 1,022 | 1,053 | +2.33% | 3,800 | 71億6965万 | -4.36% | 6.21 | 1.02 |
| 12/25 | 1,031 | 1,049 | 1,024 | 1,029 | -1.44% | 14,100 | 70億624万 | -6.45% | 6.07 | 0.99 |
| 12/24 | 1,053 | 1,062 | 1,042 | 1,044 | -1.88% | 12,100 | 71億837万 | -5.18% | 6.16 | 1.01 |
| 12/22 | 1,051 | 1,070 | 1,044 | 1,064 | +2.01% | 7,500 | 72億4455万 | -3.45% | 6.27 | 1.03 |
| 12/21 | 1,063 | 1,079 | 1,032 | 1,043 | -2.34% | 6,300 | 71億156万 | -5.35% | 6.15 | 1.01 |
| 12/18 | 1,067 | 1,076 | 1,067 | 1,068 | -1.93% | 8,100 | 72億7178万 | -3.09% | 6.3 | 1.03 |
| 12/17 | 1,079 | 1,100 | 1,068 | 1,089 | +1.21% | 4,300 | 74億1477万 | -1.09% | 6.42 | 1.05 |
| 12/16 | 1,052 | 1,093 | 1,052 | 1,076 | +2.28% | 9,200 | 73億2625万 | -2.18% | 6.34 | 1.04 |
| 12/15 | 1,119 | 1,135 | 1,015 | 1,052 | -4.54% | 14,700 | 71億6284万 | -4.28% | 6.2 | 1.02 |
| 12/14 | 1,102 | 1,119 | 1,096 | 1,102 | -2.99% | 8,900 | 75億328万 | +0.18% | 6.5 | 1.06 |
| 12/11 | 1,138 | 1,140 | 1,131 | 1,136 | +0.53% | 6,300 | 77億3478万 | +3.46% | 6.7 | 1.1 |
| 12/10 | 1,124 | 1,141 | 1,124 | 1,130 | -0.35% | 6,300 | 76億9393万 | +3.1% | 6.66 | 1.09 |
| 12/09 | 1,141 | 1,141 | 1,132 | 1,134 | -0.61% | 3,900 | 77億2116万 | +3.75% | 6.69 | 1.1 |
| 12/08 | 1,147 | 1,151 | 1,140 | 1,141 | -0.52% | 5,900 | 77億6882万 | +4.87% | 6.73 | 1.1 |
| 12/07 | 1,135 | 1,169 | 1,135 | 1,147 | 0% | 6,900 | 78億967万 | +6.11% | 6.76 | 1.11 |
| 12/04 | 1,132 | 1,156 | 1,132 | 1,147 | -1.38% | 7,400 | 78億967万 | +6.8% | 6.76 | 1.11 |
| 12/03 | 1,140 | 1,168 | 1,103 | 1,163 | +0.43% | 11,000 | 79億1862万 | +9.1% | 6.86 | 1.12 |
| 12/02 | 1,139 | 1,160 | 1,139 | 1,158 | +0.17% | 4,900 | 78億8457万 | +9.56% | 6.83 | 1.12 |
| 12/01 | 1,126 | 1,156 | 1,124 | 1,156 | +1.31% | 6,500 | 78億7095万 | +10.2% | 6.82 | 1.12 |
| 11/30 | 1,139 | 1,150 | 1,139 | 1,141 | -0.78% | 8,800 | 77億6882万 | +9.61% | 6.73 | 1.1 |
| 11/27 | 1,129 | 1,155 | 1,128 | 1,150 | +1.86% | 13,400 | 78億3010万 | +11.22% | 6.78 | 1.11 |
| 11/26 | 1,082 | 1,136 | 1,063 | 1,129 | +6.61% | 24,500 | 76億8712万 | +10.04% | 6.66 | 1.09 |
| 11/25 | 1,068 | 1,068 | 1,053 | 1,059 | -0.09% | 4,700 | 72億1050万 | +4.03% | 6.24 | 1.02 |
| 11/24 | 1,052 | 1,060 | 1,040 | 1,060 | +0.76% | 10,000 | 72億1731万 | +4.54% | 6.25 | 1.02 |
| 11/20 | 1,040 | 1,052 | 1,017 | 1,052 | +1.15% | 8,700 | 71億6284万 | +4.16% | 6.2 | 1.02 |
| 11/19 | 1,046 | 1,058 | 1,031 | 1,040 | -1.42% | 6,600 | 70億8113万 | +3.38% | 6.13 | 1 |
| 11/18 | 1,060 | 1,060 | 1,049 | 1,055 | -0.75% | 3,700 | 71億8327万 | +5.29% | 6.22 | 1.02 |
| 11/17 | 1,070 | 1,070 | 1,046 | 1,063 | +1.14% | 4,200 | 72億3774万 | +6.41% | 6.27 | 1.03 |
| 11/16 | 1,044 | 1,059 | 1,044 | 1,051 | +0.29% | 6,800 | 71億5603万 | +5.73% | 6.2 | 1.02 |
| 11/13 | 1,033 | 1,051 | 1,033 | 1,048 | -0.95% | 6,400 | 71億3560万 | +5.86% | 6.18 | 1.01 |
| 11/12 | 1,063 | 1,063 | 1,033 | 1,058 | +0.19% | 3,700 | 72億369万 | +7.3% | 6.24 | 1.02 |
| 11/11 | 1,054 | 1,063 | 1,054 | 1,056 | +0.86% | 3,900 | 71億9008万 | +7.65% | 6.23 | 1.02 |
| 11/10 | 1,045 | 1,055 | 1,000 | 1,047 | -1.87% | 7,700 | 71億2880万 | +7.27% | 6.17 | 1.01 |
| 11/09 | 1,086 | 1,087 | 1,056 | 1,067 | +0.09% | 7,800 | 72億6497万 | +10% | 6.29 | 1.03 |
| 11/06 | 1,073 | 1,081 | 1,063 | 1,066 | -1.02% | 12,800 | 72億5816万 | +10.7% | 6.29 | 1.03 |
| 11/05 | 1,057 | 1,090 | 1,057 | 1,077 | +2.38% | 14,800 | 73億3306万 | +12.77% | 6.35 | 1.04 |
| 11/04 | 1,038 | 1,076 | 1,038 | 1,052 | +3.34% | 14,800 | 71億6284万 | +11.09% | 6.2 | 1.02 |
| 11/02 | 996 | 1,039 | 979 | 1,018 | +4.84% | 16,000 | 69億3134万 | +8.18% | 6 | 0.98 |
| 10/30 | 957 | 980 | 957 | 971 | +1.68% | 9,300 | 66億1133万 | +3.74% | 5.72 | 0.94 |
| 10/29 | 955 | 960 | 954 | 955 | +0.1% | 7,700 | 65億239万 | +2.25% | 5.63 | 0.92 |
| 10/28 | 952 | 954 | 947 | 954 | +0.21% | 2,700 | 64億9558万 | +2.36% | 5.62 | 0.92 |
| 10/27 | 973 | 973 | 952 | 952 | -0.63% | 6,300 | 64億8196万 | +2.26% | 5.61 | 0.92 |
| 10/26 | 967 | 967 | 955 | 958 | +0.63% | 3,900 | 65億2281万 | +3.12% | 5.65 | 0.93 |
| 10/23 | 969 | 969 | 947 | 952 | -0.42% | 8,000 | 64億8196万 | +2.7% | 5.61 | 0.92 |
| 10/22 | 952 | 957 | 950 | 956 | +0.42% | 1,900 | 65億920万 | +3.24% | 5.64 | 0.92 |
| 10/21 | 938 | 954 | 930 | 952 | +1.49% | 7,500 | 64億8196万 | +2.92% | 5.61 | 0.92 |
| 10/20 | 938 | 943 | 938 | 938 | -1.05% | 1,600 | 63億8664万 | +1.52% | 5.53 | 0.91 |
| 10/19 | 951 | 955 | 945 | 948 | -0.63% | 8,800 | 64億5473万 | +2.6% | 5.59 | 0.92 |
| 10/16 | 964 | 964 | 950 | 954 | -0.52% | 3,400 | 64億9558万 | +3.47% | 5.62 | 0.92 |
| 10/15 | 960 | 960 | 954 | 959 | +0.63% | 5,800 | 65億2962万 | +4.35% | 5.65 | 0.93 |
| 10/14 | 948 | 956 | 940 | 953 | -0.63% | 4,400 | 64億8877万 | +3.7% | 5.62 | 0.92 |
| 10/13 | 944 | 966 | 944 | 959 | +0.74% | 3,800 | 65億2962万 | +4.35% | 5.65 | 0.93 |
| 10/09 | 936 | 955 | 936 | 952 | +1.06% | 5,700 | 64億8196万 | +3.48% | 5.61 | 0.92 |
| 10/08 | 946 | 946 | 935 | 942 | -0.21% | 2,300 | 64億1387万 | +2.28% | 5.55 | 0.91 |
| 10/07 | 948 | 948 | 935 | 944 | +0.21% | 1,900 | 64億2749万 | +2.28% | 5.57 | 0.91 |
| 10/06 | 940 | 952 | 935 | 942 | +1.84% | 3,900 | 64億1387万 | +1.62% | 5.55 | 0.91 |
| 10/05 | 896 | 935 | 896 | 925 | +3.24% | 4,800 | 62億9812万 | -0.43% | 5.45 | 0.89 |
| 10/02 | 900 | 900 | 894 | 896 | -0.44% | 900 | 61億67万 | -3.86% | 5.28 | 0.87 |
| 10/01 | 882 | 901 | 880 | 900 | +2.74% | 5,800 | 61億2790万 | -3.95% | 5.31 | 0.87 |
| 09/30 | 881 | 885 | 873 | 876 | +0.81% | 2,700 | 59億6449万 | -7.01% | 5.16 | 0.85 |
| 09/29 | 891 | 891 | 866 | 869 | -3.34% | 9,900 | 59億1683万 | -8.72% | 5.12 | 0.84 |
| 09/28 | 900 | 910 | 896 | 899 | -0.44% | 4,500 | 61億2110万 | -6.84% | 5.3 | 0.87 |
| 09/25 | 901 | 906 | 896 | 903 | +0.11% | 3,600 | 61億4833万 | -7.57% | 5.32 | 0.87 |
| 09/24 | 903 | 916 | 901 | 902 | -1.96% | 6,300 | 61億4152万 | -8.8% | 5.32 | 0.87 |
| 09/18 | 927 | 927 | 913 | 920 | +0.44% | 8,400 | 62億6408万 | -8.09% | 5.42 | 0.89 |
| 09/17 | 901 | 921 | 901 | 916 | +0.99% | 6,400 | 62億3684万 | -9.66% | 5.4 | 0.89 |
| 09/16 | 913 | 918 | 902 | 907 | -0.66% | 9,600 | 61億7557万 | -11.68% | 5.35 | 0.88 |
| 09/15 | 921 | 940 | 911 | 913 | -0.98% | 14,400 | 62億1642万 | -12.21% | 5.38 | 0.88 |
| 09/14 | 949 | 949 | 922 | 922 | -1.71% | 1,400 | 62億7770万 | -12.52% | 5.44 | 0.89 |
| 09/11 | 944 | 944 | 923 | 938 | +0.97% | 8,000 | 63億8664万 | -12.09% | 5.53 | 0.91 |
| 09/10 | 919 | 940 | 914 | 929 | +0.54% | 3,300 | 63億2536万 | -13.9% | 5.48 | 0.9 |
| 09/09 | 920 | 925 | 912 | 924 | +2.9% | 7,900 | 62億9132万 | -15.38% | 5.45 | 0.89 |
| 09/08 | 893 | 919 | 893 | 898 | +0.56% | 4,400 | 61億1429万 | -18.81% | 5.29 | 0.87 |
| 09/07 | 912 | 912 | 876 | 893 | -5.2% | 27,500 | 60億8024万 | -20.27% | 5.27 | 0.86 |
| 09/04 | 970 | 970 | 935 | 942 | -2.48% | 13,000 | 64億1387万 | -16.86% | 5.55 | 0.91 |
| 09/03 | 983 | 989 | 966 | 966 | -1.02% | 4,900 | 65億7728万 | -15.63% | 5.7 | 0.93 |
| 09/02 | 980 | 984 | 970 | 976 | -0.91% | 7,600 | 66億4537万 | -15.5% | 5.75 | 0.94 |
| 09/01 | 1,003 | 1,003 | 983 | 985 | -1.7% | 12,100 | 67億665万 | -15.45% | 5.81 | 0.95 |
| 08/31 | 1,031 | 1,050 | 967 | 1,002 | -2.53% | 15,500 | 68億2240万 | -14.72% | 5.91 | 0.97 |
| 08/28 | 1,025 | 1,062 | 1,019 | 1,028 | +2.49% | 7,600 | 69億9943万 | -13.25% | 6.06 | 0.99 |
| 08/27 | 1,030 | 1,035 | 1,000 | 1,003 | +0.1% | 12,900 | 68億2921万 | -16% | 5.91 | 0.97 |
| 08/26 | 1,000 | 1,010 | 995 | 1,002 | -0.89% | 15,200 | 68億2240万 | -16.85% | 5.91 | 0.97 |
| 08/25 | 1,000 | 1,025 | 950 | 1,011 | -2.03% | 16,800 | 68億8368万 | -16.79% | 5.96 | 0.98 |
