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 |
| 03/31 | 925 | 930 | 908 | 908 | -1.84% | 24,100 | 160億604万 | -2.16% | 8.27 | 0.64 |
| 03/30 | 945 | 945 | 921 | 925 | -0.54% | 20,800 | 163億571万 | -0.43% | 8.43 | 0.65 |
| 03/29 | 939 | 939 | 924 | 930 | -1.38% | 14,800 | 163億9385万 | 0% | 8.47 | 0.66 |
| 03/28 | 940 | 945 | 921 | 943 | +0.53% | 18,300 | 166億2301万 | +1.18% | 8.59 | 0.67 |
| 03/25 | 950 | 950 | 931 | 938 | -1.68% | 19,200 | 165億3487万 | +0.64% | 8.55 | 0.66 |
| 03/24 | 905 | 960 | 895 | 954 | +6.95% | 95,000 | 168億1692万 | +2.14% | 8.69 | 0.68 |
| 03/23 | 889 | 901 | 880 | 892 | 0% | 42,200 | 157億2399万 | -4.6% | 8.13 | 0.63 |
| 03/22 | 905 | 926 | 886 | 892 | +1.36% | 57,900 | 157億2399万 | -4.6% | 8.13 | 0.63 |
| 03/18 | 880 | 884 | 856 | 880 | -1.12% | 44,900 | 155億1246万 | -5.98% | 8.02 | 0.62 |
| 03/17 | 924 | 930 | 881 | 890 | -3.26% | 55,400 | 156億8874万 | -4.81% | 8.11 | 0.63 |
| 03/16 | 944 | 944 | 920 | 920 | -2.65% | 26,000 | 162億1757万 | -1.81% | 8.38 | 0.65 |
| 03/15 | 960 | 960 | 940 | 945 | -0.32% | 24,100 | 166億5827万 | +0.64% | 8.61 | 0.67 |
| 03/14 | 958 | 958 | 945 | 948 | +0.53% | 30,700 | 167億1115万 | +0.74% | 8.64 | 0.67 |
| 03/11 | 938 | 954 | 920 | 943 | +1.51% | 37,400 | 166億2301万 | 0% | 8.59 | 0.67 |
| 03/10 | 934 | 938 | 925 | 929 | -0.21% | 21,000 | 163億7622万 | -1.59% | 8.46 | 0.66 |
| 03/09 | 923 | 947 | 901 | 931 | +0.22% | 33,100 | 164億1148万 | -1.59% | 8.48 | 0.66 |
| 03/08 | 948 | 948 | 918 | 929 | -2.11% | 31,500 | 163億7622万 | -2% | 8.46 | 0.66 |
| 03/07 | 992 | 996 | 948 | 949 | +0.21% | 52,100 | 167億2878万 | 0% | 8.65 | 0.67 |
| 03/04 | 925 | 951 | 925 | 947 | +2.71% | 24,600 | 166億9352万 | 0% | 8.63 | 0.67 |
| 03/03 | 912 | 922 | 907 | 922 | +0.99% | 32,400 | 162億5283万 | -2.23% | 8.4 | 0.65 |
| 03/02 | 935 | 944 | 912 | 913 | -0.87% | 36,900 | 160億9418万 | -3.08% | 8.32 | 0.65 |
| 03/01 | 950 | 960 | 907 | 921 | -3.15% | 47,800 | 162億3520万 | -2.02% | 8.39 | 0.65 |
| 02/29 | 963 | 985 | 951 | 951 | +0.11% | 50,700 | 167億6403万 | +1.39% | 8.66 | 0.67 |
| 02/26 | 942 | 954 | 925 | 950 | +1.17% | 27,000 | 167億4641万 | +1.71% | 8.65 | 0.67 |
| 02/25 | 942 | 963 | 936 | 939 | -1.05% | 26,100 | 165億5250万 | +1.08% | 8.55 | 0.66 |
| 02/24 | 936 | 967 | 925 | 949 | -0.21% | 42,600 | 167億2878万 | +2.59% | 8.65 | 0.67 |
| 02/23 | 990 | 993 | 947 | 951 | -1.35% | 47,500 | 167億6403万 | +3.26% | 8.66 | 0.67 |
| 02/22 | 938 | 975 | 938 | 964 | -0.1% | 55,100 | 169億9319万 | +5.01% | 8.78 | 0.68 |
| 02/19 | 1,000 | 1,001 | 951 | 965 | -2.23% | 63,100 | 170億1082万 | +5.58% | 8.79 | 0.68 |
| 02/18 | 977 | 995 | 958 | 987 | +3.13% | 55,700 | 173億9863万 | +8.46% | 8.99 | 0.7 |
| 02/17 | 901 | 966 | 901 | 957 | +5.28% | 66,700 | 168億6980万 | +5.63% | 8.72 | 0.68 |
| 02/16 | 892 | 954 | 885 | 909 | 0% | 57,500 | 160億2367万 | +1.11% | 8.28 | 0.64 |
| 02/15 | 926 | 926 | 875 | 909 | +4.97% | 91,500 | 160億2367万 | +1.34% | 8.28 | 0.64 |
| 02/12 | 872 | 918 | 859 | 866 | -8.17% | 59,300 | 152億6567万 | -3.24% | 7.89 | 0.61 |
| 02/10 | 945 | 973 | 907 | 943 | -0.74% | 74,300 | 166億2301万 | +5.25% | 8.59 | 0.67 |
| 02/09 | 948 | 965 | 908 | 950 | -4.33% | 68,200 | 167億4641万 | +6.15% | 8.65 | 0.67 |
| 02/08 | 979 | 1,004 | 972 | 993 | -0.4% | 83,400 | 175億440万 | +11.07% | 9.05 | 0.7 |
| 02/05 | 980 | 1,019 | 967 | 997 | +2.36% | 165,900 | 175億7491万 | +11.77% | 9.08 | 0.71 |
| 02/04 | 958 | 988 | 942 | 974 | -1.42% | 94,500 | 171億6947万 | +9.44% | 8.87 | 0.69 |
| 02/03 | 935 | 991 | 902 | 988 | +0.82% | 78,000 | 174億1626万 | +11.26% | 9 | 0.7 |
| 02/03 | 株式分割 1→2 |
| 02/02 | 1,014 | 1,030 | 962 | 980 | +2.73% | 86,200 | 172億7524万 | +10.73% | 8.93 | 0.69 |
| 02/01 | 900 | 999 | 882 | 954 | +7.19% | 143,800 | 168億1692万 | +8.16% | 6.48 | 0.5 |
| 01/29 | 858 | 890 | 858 | 890 | +3.13% | 30,600 | 156億8874万 | +1.14% | 6.04 | 0.47 |
| 01/28 | 866 | 881 | 859 | 863 | -1.88% | 37,800 | 152億1279万 | -1.93% | 5.86 | 0.46 |
| 01/27 | 861 | 886 | 861 | 880 | +2.51% | 40,800 | 155億365万 | -0.4% | 5.97 | 0.46 |
| 01/26 | 857 | 863 | 852 | 858 | -2.39% | 23,200 | 151億2465万 | -3.05% | 5.82 | 0.45 |
| 01/25 | 880 | 882 | 865 | 879 | +2.99% | 22,200 | 154億9483万 | -0.9% | 5.97 | 0.46 |
| 01/22 | 848 | 854 | 841 | 854 | +4.6% | 9,600 | 150億4532万 | -3.89% | 5.79 | 0.45 |
| 01/21 | 825 | 856 | 815 | 816 | -3.32% | 12,400 | 143億8428万 | -8.52% | 5.54 | 0.43 |
| 01/20 | 878 | 878 | 844 | 844 | -1.69% | 15,200 | 148億7786万 | -5.8% | 5.73 | 0.45 |
| 01/19 | 855 | 863 | 850 | 859 | -0.58% | 14,800 | 151億3346万 | -4.4% | 5.83 | 0.45 |
| 01/18 | 874 | 874 | 833 | 864 | -1.93% | 18,800 | 152億2160万 | -4.06% | 5.86 | 0.46 |
| 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 |
