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 | 575 | 576 | 562 | 563 | -1.57% | 7,400 | 35億9595万 | +2.55% | 12.73 | 0.66 |
| 03/30 | 580 | 580 | 562 | 572 | +1.24% | 11,000 | 36億5343万 | +4.38% | 12.93 | 0.67 |
| 03/29 | 566 | 566 | 556 | 565 | -0.88% | 6,500 | 36億872万 | +3.48% | 12.77 | 0.66 |
| 03/28 | 569 | 584 | 564 | 570 | +0.71% | 10,000 | 36億4066万 | +4.4% | 12.88 | 0.67 |
| 03/25 | 561 | 568 | 561 | 566 | +0.53% | 12,900 | 36億1511万 | +3.85% | 12.79 | 0.67 |
| 03/24 | 564 | 567 | 559 | 563 | -0.18% | 9,200 | 35億9595万 | +3.49% | 12.73 | 0.66 |
| 03/23 | 568 | 568 | 561 | 564 | +0.18% | 3,900 | 36億233万 | +3.87% | 12.75 | 0.66 |
| 03/22 | 562 | 564 | 554 | 563 | +1.81% | 10,800 | 35億9595万 | +3.87% | 12.73 | 0.66 |
| 03/18 | 555 | 555 | 546 | 553 | -1.43% | 4,700 | 35億3207万 | +2.03% | 12.5 | 0.65 |
| 03/17 | 560 | 561 | 550 | 561 | +0.9% | 6,000 | 35億8317万 | +3.7% | 12.68 | 0.66 |
| 03/16 | 557 | 564 | 555 | 556 | -0.54% | 4,900 | 35億5124万 | +2.77% | 12.57 | 0.65 |
| 03/15 | 557 | 561 | 547 | 559 | +0.72% | 7,900 | 35億7040万 | +2.57% | 12.64 | 0.66 |
| 03/14 | 546 | 561 | 546 | 555 | +1.65% | 12,800 | 35億4485万 | +1.28% | 12.54 | 0.65 |
| 03/11 | 534 | 559 | 534 | 546 | +1.3% | 10,800 | 34億8736万 | -1.09% | 12.34 | 0.64 |
| 03/10 | 537 | 555 | 536 | 539 | +0.94% | 7,200 | 34億4265万 | -3.06% | 12.18 | 0.63 |
| 03/09 | 540 | 544 | 531 | 534 | -1.11% | 4,400 | 34億1072万 | -4.81% | 12.07 | 0.63 |
| 03/08 | 541 | 544 | 540 | 540 | +0.19% | 7,000 | 34億4904万 | -4.59% | 12.21 | 0.63 |
| 03/07 | 539 | 542 | 536 | 539 | +0.19% | 5,800 | 34億4265万 | -5.77% | 12.18 | 0.63 |
| 03/04 | 532 | 542 | 530 | 538 | +1.32% | 8,300 | 34億3627万 | -6.6% | 12.16 | 0.63 |
| 03/03 | 531 | 534 | 528 | 531 | +0.38% | 5,700 | 33億9156万 | -8.45% | 12 | 0.62 |
| 03/02 | 520 | 534 | 520 | 529 | +1.73% | 7,900 | 33億7878万 | -9.42% | 11.96 | 0.62 |
| 03/01 | 516 | 527 | 516 | 520 | 0% | 2,500 | 33億2130万 | -11.56% | 11.75 | 0.61 |
| 02/29 | 533 | 545 | 518 | 520 | -2.26% | 15,200 | 33億2130万 | -12.31% | 11.75 | 0.61 |
| 02/26 | 555 | 575 | 527 | 532 | -4.14% | 17,600 | 33億9794万 | -11.04% | 12.02 | 0.63 |
| 02/25 | 538 | 560 | 528 | 555 | +5.31% | 12,900 | 35億4485万 | -7.81% | 12.54 | 0.65 |
| 02/24 | 535 | 541 | 525 | 527 | -1.5% | 6,300 | 33億6601万 | -13.04% | 11.91 | 0.62 |
| 02/23 | 550 | 551 | 532 | 535 | -1.47% | 5,900 | 34億1711万 | -12.72% | 12.09 | 0.63 |
| 02/22 | 546 | 549 | 537 | 543 | -1.27% | 4,100 | 34億6820万 | -12.28% | 12.27 | 0.64 |
| 02/19 | 545 | 559 | 545 | 550 | +0.36% | 3,900 | 35億1291万 | -12% | 12.43 | 0.65 |
| 02/18 | 554 | 554 | 543 | 548 | +0.55% | 3,000 | 35億14万 | -13.02% | 12.39 | 0.64 |
| 02/17 | 535 | 561 | 535 | 545 | +2.25% | 5,700 | 34億8098万 | -14.31% | 12.32 | 0.64 |
| 02/16 | 540 | 550 | 533 | 533 | -3.79% | 8,000 | 34億433万 | -16.85% | 12.05 | 0.63 |
| 02/15 | 550 | 557 | 535 | 554 | +2.59% | 6,500 | 35億3846万 | -14.51% | 12.52 | 0.65 |
| 02/12 | 559 | 559 | 538 | 540 | -4.42% | 10,900 | 34億4904万 | -17.43% | 12.21 | 0.63 |
| 02/10 | 636 | 636 | 538 | 565 | -11.16% | 19,200 | 36億872万 | -14.52% | 12.77 | 0.66 |
| 02/09 | 638 | 648 | 634 | 636 | -1.09% | 3,400 | 40億6221万 | -4.65% | 14.38 | 0.75 |
| 02/08 | 646 | 647 | 643 | 643 | -0.46% | 3,000 | 41億692万 | -4.17% | 14.53 | 0.76 |
| 02/05 | 650 | 653 | 645 | 646 | -2.12% | 1,700 | 41億2608万 | -4.15% | 14.6 | 0.76 |
| 02/04 | 650 | 666 | 650 | 660 | +0.3% | 3,300 | 42億1550万 | -2.37% | 14.92 | 0.78 |
| 02/03 | 660 | 665 | 652 | 658 | -2.23% | 5,100 | 42億272万 | -2.95% | 14.87 | 0.77 |
| 02/02 | 672 | 682 | 672 | 673 | +0.45% | 2,100 | 42億9853万 | -1.03% | 15.21 | 0.79 |
| 02/01 | 652 | 670 | 648 | 670 | +4.36% | 7,800 | 42億7937万 | -1.62% | 15.14 | 0.79 |
| 01/29 | 650 | 650 | 636 | 642 | -0.16% | 6,200 | 41億53万 | -5.87% | 14.51 | 0.75 |
| 01/28 | 643 | 647 | 643 | 643 | +1.58% | 4,500 | 41億692万 | -6.27% | 14.53 | 0.76 |
| 01/27 | 643 | 653 | 633 | 633 | -0.78% | 6,000 | 40億4304万 | -8.26% | 14.31 | 0.74 |
| 01/26 | 644 | 644 | 632 | 638 | -1.09% | 3,300 | 40億7498万 | -8.2% | 14.42 | 0.75 |
| 01/25 | 648 | 649 | 633 | 645 | +1.57% | 9,000 | 41億1969万 | -7.73% | 14.58 | 0.76 |
| 01/22 | 636 | 638 | 618 | 635 | -0.16% | 8,200 | 40億5582万 | -9.8% | 14.35 | 0.75 |
| 01/21 | 644 | 655 | 636 | 636 | -4.22% | 6,600 | 40億6221万 | -10.3% | 14.38 | 0.75 |
| 01/20 | 683 | 683 | 664 | 664 | -2.78% | 5,300 | 42億4104万 | -7% | 15.01 | 0.78 |
| 01/19 | 687 | 687 | 680 | 683 | -0.58% | 1,700 | 43億6240万 | -4.87% | 15.44 | 0.8 |
| 01/18 | 690 | 690 | 683 | 687 | -0.58% | 1,500 | 43億8795万 | -4.72% | 15.53 | 0.81 |
| 01/15 | 717 | 717 | 690 | 691 | -0.14% | 1,500 | 44億1350万 | -4.69% | 15.62 | 0.81 |
| 01/14 | 688 | 716 | 685 | 692 | -0.43% | 4,900 | 44億1988万 | -5.08% | 15.64 | 0.81 |
| 01/13 | 677 | 722 | 677 | 695 | +2.96% | 1,600 | 44億3905万 | -5.05% | 15.71 | 0.82 |
| 01/12 | 690 | 690 | 675 | 675 | -3.16% | 2,800 | 43億1130万 | -8.29% | 15.26 | 0.79 |
| 01/08 | 703 | 704 | 690 | 697 | -0.85% | 5,000 | 44億5182万 | -5.94% | 15.75 | 0.82 |
| 01/07 | 704 | 713 | 700 | 703 | -1.4% | 7,800 | 44億9014万 | -5.51% | 15.89 | 0.83 |
| 01/06 | 724 | 724 | 712 | 713 | -1.52% | 5,900 | 45億5401万 | -4.55% | 16.12 | 0.84 |
| 01/05 | 715 | 724 | 715 | 724 | +0.7% | 3,400 | 46億2427万 | -3.6% | 16.36 | 0.85 |
| 01/04 | 718 | 723 | 710 | 719 | -0.28% | 7,900 | 45億9234万 | -4.64% | 16.25 | 0.85 |
| 2015 |
| 12/30 | 716 | 722 | 713 | 721 | +0.84% | 8,500 | 46億511万 | -4.63% | 16.3 | 0.85 |
| 12/29 | 709 | 715 | 695 | 715 | +2% | 6,200 | 45億6679万 | -5.92% | 16.16 | 0.84 |
| 12/28 | 689 | 703 | 689 | 701 | +1.15% | 3,500 | 44億7737万 | -8.13% | 15.85 | 0.82 |
| 12/25 | 703 | 703 | 688 | 693 | -0.72% | 11,400 | 44億2627万 | -9.65% | 15.66 | 0.81 |
| 12/24 | 715 | 723 | 674 | 698 | -2.38% | 16,900 | 44億5821万 | -9.47% | 15.78 | 0.82 |
| 12/22 | 731 | 731 | 707 | 715 | -2.19% | 7,600 | 45億6679万 | -7.62% | 16.16 | 0.84 |
| 12/21 | 745 | 748 | 725 | 731 | -2.27% | 14,600 | 46億6898万 | -5.92% | 16.52 | 0.86 |
| 12/18 | 750 | 752 | 740 | 748 | -0.4% | 7,900 | 47億7756万 | -3.98% | 16.91 | 0.88 |
| 12/17 | 750 | 765 | 750 | 751 | -0.27% | 7,200 | 47億9672万 | -3.84% | 16.98 | 0.88 |
| 12/16 | 753 | 757 | 751 | 753 | 0% | 5,900 | 48億950万 | -3.71% | 17.02 | 0.89 |
| 12/15 | 751 | 762 | 751 | 753 | -1.05% | 16,400 | 48億950万 | -3.95% | 17.02 | 0.89 |
| 12/14 | 750 | 766 | 750 | 761 | -0.78% | 4,700 | 48億6060万 | -3.06% | 17.2 | 0.89 |
| 12/11 | 761 | 772 | 761 | 767 | +0.66% | 10,200 | 48億9892万 | -2.42% | 17.34 | 0.9 |
| 12/10 | 772 | 772 | 762 | 762 | -1.3% | 7,400 | 48億6698万 | -3.05% | 17.22 | 0.9 |
| 12/09 | 777 | 777 | 772 | 772 | -0.39% | 3,000 | 49億3085万 | -1.78% | 17.45 | 0.91 |
| 12/08 | 782 | 783 | 774 | 775 | -0.51% | 2,200 | 49億5002万 | -1.4% | 17.52 | 0.91 |
| 12/07 | 798 | 798 | 770 | 779 | -1.02% | 9,700 | 49億7556万 | -0.89% | 17.61 | 0.92 |
| 12/04 | 780 | 791 | 778 | 787 | -0.51% | 5,900 | 50億2666万 | +0.13% | 17.79 | 0.93 |
| 12/03 | 789 | 791 | 780 | 791 | +0.25% | 4,800 | 50億5221万 | +0.76% | 17.88 | 0.93 |
| 12/02 | 788 | 798 | 785 | 789 | +0.13% | 5,300 | 50億3944万 | +0.51% | 17.83 | 0.93 |
| 12/01 | 788 | 788 | 780 | 788 | +0.9% | 4,000 | 50億3305万 | +0.38% | 17.81 | 0.93 |
| 11/30 | 781 | 789 | 780 | 781 | -1.39% | 8,100 | 49億8834万 | -0.38% | 17.65 | 0.92 |
| 11/27 | 802 | 802 | 777 | 792 | -0.75% | 8,900 | 50億5860万 | +1.02% | 17.9 | 0.93 |
| 11/26 | 796 | 799 | 792 | 798 | +1.01% | 5,600 | 50億9692万 | +1.92% | 18.04 | 0.94 |
| 11/25 | 804 | 805 | 788 | 790 | -2.11% | 10,500 | 50億4582万 | +1.02% | 17.86 | 0.93 |
| 11/24 | 799 | 807 | 799 | 807 | +0.88% | 12,500 | 51億5440万 | +3.2% | 18.24 | 0.95 |
| 11/20 | 800 | 800 | 790 | 800 | +0.63% | 8,800 | 51億969万 | +2.43% | 18.08 | 0.94 |
| 11/19 | 795 | 795 | 790 | 795 | +1.53% | 4,700 | 50億7776万 | +1.79% | 17.97 | 0.93 |
| 11/18 | 790 | 792 | 781 | 783 | -0.63% | 4,900 | 50億111万 | +0.13% | 17.7 | 0.92 |
| 11/17 | 788 | 790 | 785 | 788 | +0.38% | 7,200 | 50億3305万 | +0.13% | 17.81 | 0.93 |
| 11/16 | 780 | 786 | 775 | 785 | -0.38% | 4,500 | 50億1389万 | -1.01% | 17.74 | 0.92 |
| 11/13 | 788 | 788 | 780 | 788 | +0.13% | 4,100 | 50億3305万 | -1.13% | 17.81 | 0.93 |
| 11/12 | 793 | 794 | 783 | 787 | +0.51% | 4,600 | 50億2666万 | -1.87% | 17.79 | 0.93 |
| 11/11 | 794 | 794 | 777 | 783 | -0.89% | 7,100 | 50億111万 | -2.85% | 17.7 | 0.92 |
| 11/10 | 784 | 790 | 784 | 790 | +0.77% | 6,500 | 50億4582万 | -2.59% | 17.86 | 0.93 |
| 11/09 | 784 | 784 | 775 | 784 | 0% | 5,700 | 50億750万 | -3.8% | 17.72 | 0.92 |
| 11/06 | 774 | 784 | 774 | 784 | +1.16% | 6,300 | 50億750万 | -4.27% | 17.72 | 0.92 |
| 11/05 | 760 | 778 | 760 | 775 | +1.84% | 7,400 | 49億5002万 | -5.72% | 17.52 | 0.91 |
| 11/04 | 768 | 773 | 760 | 761 | -0.91% | 7,000 | 48億6060万 | -7.87% | 17.2 | 0.89 |
