PBR
2015/08/17～2016/01/15
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 | 2/3, 株式分割 1→2 |
| 2016 |
| 01/15 | 889 | 889 | 869 | 881 | +1.38% | 20,200 | 155億2127万 | -2.6% | 5.98 | 0.46 |
| 01/14 | 879 | 879 | 829 | 869 | -0.17% | 53,200 | 153億974万 | -4.14% | 5.9 | 0.46 |
| 01/13 | 870 | 879 | 843 | 870 | +9.43% | 84,600 | 153億3618万 | -4.08% | 5.91 | 0.46 |
| 01/12 | 833 | 836 | 791 | 795 | -6.8% | 25,600 | 140億1410万 | -12.44% | 5.4 | 0.42 |
| 01/08 | 851 | 868 | 845 | 853 | -0.7% | 18,400 | 150億3651万 | -6.37% | 5.79 | 0.45 |
| 01/07 | 877 | 897 | 851 | 859 | -3.48% | 18,800 | 151億4228万 | -5.71% | 5.83 | 0.45 |
| 01/06 | 908 | 908 | 865 | 890 | -1.98% | 30,600 | 156億8874万 | -2.09% | 6.04 | 0.47 |
| 01/05 | 916 | 920 | 905 | 908 | -2.37% | 19,800 | 160億604万 | +0.22% | 6.16 | 0.48 |
| 01/04 | 934 | 950 | 916 | 930 | -2.46% | 30,200 | 163億9385万 | +3.1% | 6.31 | 0.49 |
| 2015 |
| 12/30 | 945 | 956 | 940 | 954 | +2.47% | 45,200 | 336億1621万 | +6.06% | 17.37 | 1.35 |
| 12/29 | 916 | 932 | 916 | 931 | +0.65% | 10,800 | 328億533万 | +4.08% | 16.95 | 1.32 |
| 12/28 | 904 | 930 | 904 | 925 | +0.93% | 17,000 | 325億9380万 | +3.99% | 16.84 | 1.31 |
| 12/25 | 908 | 923 | 898 | 916 | +0.6% | 37,800 | 322億9412万 | +3.62% | 16.69 | 1.3 |
| 12/24 | 910 | 926 | 908 | 911 | +0.94% | 29,800 | 321億22万 | +3.58% | 16.59 | 1.29 |
| 12/22 | 912 | 918 | 901 | 902 | -0.28% | 14,400 | 318億55万 | +3.09% | 16.43 | 1.28 |
| 12/21 | 925 | 927 | 903 | 905 | -2.69% | 18,800 | 318億8869万 | +3.85% | 16.48 | 1.28 |
| 12/18 | 940 | 949 | 928 | 930 | -1.01% | 24,200 | 327億7008万 | +7.46% | 16.94 | 1.32 |
| 12/17 | 913 | 940 | 913 | 939 | +3.36% | 25,600 | 331億500万 | +9.7% | 17.11 | 1.33 |
| 12/16 | 899 | 924 | 899 | 909 | +0.72% | 26,800 | 320億2971万 | +7.26% | 16.55 | 1.29 |
| 12/15 | 933 | 933 | 898 | 902 | -3.32% | 24,800 | 318億55万 | +7.38% | 16.43 | 1.28 |
| 12/14 | 902 | 934 | 882 | 933 | +1.74% | 29,600 | 328億9347万 | +12% | 17 | 1.32 |
| 12/11 | 889 | 935 | 885 | 917 | +1.78% | 37,200 | 323億2938万 | +11.29% | 16.71 | 1.3 |
| 12/10 | 903 | 925 | 901 | 901 | -2.38% | 23,200 | 317億6529万 | +10.55% | 16.42 | 1.28 |
| 12/09 | 937 | 938 | 917 | 923 | -1.7% | 29,400 | 325億4091万 | +14.37% | 16.82 | 1.31 |
| 12/08 | 945 | 949 | 925 | 939 | -0.48% | 57,400 | 331億500万 | +17.82% | 17.11 | 1.33 |
| 12/07 | 935 | 963 | 923 | 944 | +5.83% | 84,000 | 332億6365万 | +19.89% | 17.19 | 1.34 |
| 12/04 | 882 | 895 | 857 | 892 | +0.39% | 47,600 | 314億3036万 | +15.03% | 16.24 | 1.26 |
| 12/03 | 865 | 898 | 855 | 888 | +2.42% | 51,000 | 313億697万 | +16.08% | 16.18 | 1.26 |
| 12/02 | 870 | 870 | 854 | 867 | +1.52% | 54,800 | 305億6660万 | +14.83% | 15.8 | 1.23 |
| 12/01 | 816 | 855 | 801 | 854 | +5.11% | 63,400 | 301億828万 | +14.48% | 15.56 | 1.21 |
| 11/30 | 805 | 813 | 797 | 813 | -0.31% | 22,000 | 286億4517万 | +10.24% | 14.8 | 1.15 |
| 11/27 | 819 | 830 | 815 | 815 | -1.45% | 19,400 | 287億3331万 | +11.8% | 14.85 | 1.15 |
| 11/26 | 839 | 839 | 823 | 827 | -0.66% | 13,000 | 291億5638万 | +14.7% | 15.07 | 1.17 |
| 11/25 | 836 | 840 | 822 | 833 | -1.01% | 19,000 | 293億5028万 | +16.76% | 15.17 | 1.18 |
| 11/24 | 796 | 844 | 782 | 841 | +5.65% | 42,400 | 296億4995万 | +19.46% | 15.32 | 1.19 |
| 11/20 | 800 | 800 | 781 | 796 | -0.06% | 17,000 | 280億6345万 | +14.37% | 14.5 | 1.13 |
| 11/19 | 793 | 803 | 790 | 797 | +0.19% | 14,200 | 280億8108万 | +15.77% | 14.51 | 1.13 |
| 11/18 | 813 | 813 | 777 | 795 | -2.33% | 65,000 | 280億2820万 | +16.74% | 14.48 | 1.13 |
| 11/17 | 817 | 820 | 786 | 814 | +1.5% | 66,400 | 286億9805万 | +20.77% | 14.83 | 1.15 |
| 11/16 | 755 | 811 | 754 | 802 | +6.44% | 130,800 | 282億7499万 | +20.24% | 14.61 | 1.14 |
| 11/13 | 725 | 759 | 718 | 754 | +6.2% | 160,200 | 265億6509万 | +14.34% | 13.73 | 1.07 |
| 11/12 | 727 | 727 | 706 | 710 | -1.8% | 22,800 | 250億1384万 | +8.49% | 12.93 | 1 |
| 11/11 | 724 | 728 | 700 | 723 | -0.21% | 15,600 | 254億7217万 | +11.15% | 13.16 | 1.02 |
| 11/10 | 737 | 737 | 723 | 724 | -0.75% | 25,600 | 255億2505万 | +12.25% | 13.19 | 1.03 |
| 11/09 | 711 | 749 | 708 | 730 | +3.18% | 58,600 | 257億1896万 | +13.81% | 13.29 | 1.03 |
| 11/06 | 698 | 708 | 698 | 707 | +0.86% | 16,800 | 249億2570万 | +10.99% | 12.88 | 1 |
| 11/05 | 703 | 704 | 696 | 701 | +0.07% | 17,000 | 247億1417万 | +10.57% | 12.77 | 0.99 |
| 11/04 | 707 | 713 | 693 | 701 | +4.55% | 83,800 | 246億9654万 | +11.01% | 12.76 | 0.99 |
| 11/02 | 693 | 693 | 666 | 670 | -0.15% | 30,400 | 236億2125万 | +6.52% | 12.21 | 0.95 |
| 10/30 | 652 | 675 | 652 | 671 | +2.99% | 24,800 | 236億5650万 | +6.68% | 12.23 | 0.95 |
| 10/29 | 642 | 659 | 642 | 652 | +0.7% | 13,400 | 229億6902万 | +3.74% | 11.87 | 0.92 |
| 10/28 | 653 | 653 | 645 | 647 | +1.41% | 4,600 | 228億1037万 | +3.03% | 11.79 | 0.92 |
| 10/27 | 665 | 665 | 635 | 638 | +0.55% | 15,200 | 224億9307万 | +1.59% | 11.62 | 0.9 |
| 10/26 | 635 | 650 | 630 | 635 | +1.28% | 20,600 | 223億6967万 | +0.87% | 11.56 | 0.9 |
| 10/23 | 624 | 633 | 624 | 627 | +0.8% | 8,600 | 220億8763万 | -0.24% | 11.41 | 0.89 |
| 10/22 | 620 | 623 | 616 | 622 | +0.24% | 7,000 | 219億1135万 | -0.88% | 11.32 | 0.88 |
| 10/21 | 620 | 623 | 615 | 620 | +0.24% | 7,400 | 218億5847万 | -1.12% | 11.3 | 0.88 |
| 10/20 | 621 | 621 | 614 | 619 | -0.08% | 15,000 | 218億558万 | -1.36% | 11.27 | 0.88 |
| 10/19 | 620 | 620 | 619 | 619 | -0.16% | 2,400 | 218億2321万 | -1.12% | 11.28 | 0.88 |
| 10/16 | 623 | 623 | 619 | 620 | +0.32% | 4,400 | 218億5847万 | -0.8% | 11.3 | 0.88 |
| 10/15 | 615 | 621 | 615 | 618 | +0.9% | 6,200 | 217億8796万 | -0.96% | 11.26 | 0.88 |
| 10/14 | 615 | 615 | 613 | 613 | -1.61% | 7,800 | 215億9405万 | -1.69% | 11.16 | 0.87 |
| 10/13 | 625 | 625 | 620 | 623 | -0.32% | 4,400 | 219億4661万 | -0.08% | 11.34 | 0.88 |
| 10/09 | 613 | 629 | 613 | 625 | +1.88% | 16,400 | 220億1712万 | +0.4% | 11.38 | 0.88 |
| 10/08 | 608 | 615 | 608 | 613 | -0.41% | 6,800 | 216億1168万 | -1.45% | 11.17 | 0.87 |
| 10/07 | 616 | 619 | 599 | 616 | 0% | 26,000 | 216億9982万 | -1.05% | 11.21 | 0.87 |
| 10/06 | 611 | 621 | 601 | 616 | +2.58% | 16,000 | 216億9982万 | -0.89% | 11.21 | 0.87 |
| 10/05 | 630 | 634 | 597 | 600 | -3.85% | 55,600 | 211億5336万 | -3.23% | 10.93 | 0.85 |
| 10/02 | 635 | 635 | 610 | 624 | -1.73% | 22,000 | 219億9949万 | +0.81% | 11.37 | 0.88 |
| 10/01 | 631 | 640 | 593 | 635 | +1.44% | 19,800 | 223億8730万 | +3.08% | 11.57 | 0.9 |
| 09/30 | 634 | 642 | 593 | 626 | -0.08% | 19,800 | 110億3500万 | +1.95% | 5.7 | 0.44 |
| 09/29 | 635 | 641 | 621 | 627 | -3.32% | 21,600 | 110億4381万 | +1.87% | 5.71 | 0.44 |
| 09/28 | 664 | 670 | 641 | 648 | -2.92% | 33,200 | 114億2281万 | +5.02% | 5.9 | 0.46 |
| 09/25 | 655 | 677 | 642 | 668 | +1.83% | 32,600 | 117億6655万 | +8.01% | 6.08 | 0.47 |
| 09/24 | 650 | 670 | 648 | 656 | -0.68% | 34,800 | 115億5502万 | +5.9% | 5.97 | 0.46 |
| 09/18 | 647 | 671 | 640 | 660 | +2.01% | 30,400 | 116億3434万 | +6.45% | 6.01 | 0.47 |
| 09/17 | 665 | 665 | 630 | 647 | +0.31% | 27,200 | 114億518万 | +4.19% | 5.89 | 0.46 |
| 09/16 | 622 | 650 | 622 | 645 | +5.82% | 40,600 | 113億6993万 | +3.53% | 5.88 | 0.46 |
| 09/15 | 610 | 623 | 602 | 610 | +0.74% | 8,800 | 107億4414万 | -2.48% | 5.55 | 0.43 |
| 09/14 | 611 | 615 | 600 | 605 | -1.87% | 5,200 | 106億6481万 | -3.66% | 5.51 | 0.43 |
| 09/11 | 610 | 625 | 610 | 617 | -0.72% | 22,600 | 108億6753万 | -2.45% | 5.62 | 0.44 |
| 09/10 | 595 | 622 | 585 | 621 | +3.41% | 47,600 | 109億4686万 | -2.36% | 5.66 | 0.44 |
| 09/09 | 610 | 616 | 589 | 601 | +2.13% | 34,200 | 105億8549万 | -5.73% | 5.47 | 0.43 |
| 09/08 | 618 | 618 | 588 | 588 | -0.93% | 4,400 | 103億6514万 | -8.13% | 5.36 | 0.42 |
| 09/07 | 592 | 594 | 571 | 594 | -0.92% | 7,200 | 104億6209万 | -7.55% | 5.41 | 0.42 |
| 09/04 | 614 | 614 | 599 | 599 | -1.4% | 14,600 | 105億5905万 | -7.13% | 5.46 | 0.42 |
| 09/03 | 617 | 617 | 602 | 608 | +0.25% | 21,600 | 107億888万 | -6.25% | 5.53 | 0.43 |
| 09/02 | 606 | 609 | 590 | 606 | -2.34% | 9,200 | 106億8244万 | -6.77% | 5.52 | 0.43 |
| 09/01 | 603 | 636 | 590 | 621 | +1.89% | 32,600 | 109億3804万 | -4.83% | 5.65 | 0.44 |
| 08/31 | 600 | 617 | 597 | 609 | +1.58% | 21,400 | 107億3533万 | -6.74% | 5.55 | 0.43 |
| 08/28 | 603 | 604 | 594 | 600 | +2.83% | 34,000 | 105億6786万 | -8.33% | 5.46 | 0.42 |
| 08/27 | 588 | 590 | 580 | 583 | +1.75% | 36,000 | 102億7700万 | -11.26% | 5.31 | 0.41 |
| 08/26 | 566 | 575 | 543 | 573 | +2.6% | 63,800 | 101億72万 | -13.18% | 5.22 | 0.41 |
| 08/25 | 562 | 624 | 547 | 559 | -5.26% | 74,000 | 98億4512万 | -15.76% | 5.09 | 0.4 |
| 08/24 | 631 | 631 | 583 | 590 | -9.31% | 63,000 | 103億9158万 | -11.62% | 5.37 | 0.42 |
| 08/21 | 651 | 665 | 650 | 650 | -3.2% | 23,200 | 114億5807万 | -3.13% | 5.92 | 0.46 |
| 08/20 | 676 | 684 | 671 | 672 | -0.89% | 15,200 | 118億3706万 | +0.07% | 6.12 | 0.48 |
| 08/19 | 683 | 683 | 675 | 678 | -1.24% | 10,000 | 119億4283万 | +0.97% | 6.17 | 0.48 |
| 08/18 | 694 | 694 | 675 | 686 | -0.07% | 9,000 | 120億9267万 | +2.39% | 6.25 | 0.49 |
| 08/17 | 691 | 691 | 674 | 687 | -0.51% | 8,200 | 121億148万 | +2.62% | 6.25 | 0.49 |
