PBR
2015/09/09~2016/02/09
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 |
02/09 | 1,791 | 1,791 | 1,791 | 1,791 | -21.82% | 67,200 | 854億378万 | -26.3% | 8.27 | 0.67 |
02/08 | 2,254 | 2,327 | 2,247 | 2,291 | -1.25% | 417,700 | 1092億4627万 | -7.06% | 10.57 | 0.86 |
02/05 | 2,314 | 2,339 | 2,269 | 2,320 | -1.32% | 283,400 | 1106億2913万 | -6.56% | 10.71 | 0.87 |
02/04 | 2,380 | 2,387 | 2,330 | 2,351 | -2.65% | 216,600 | 1121億737万 | -5.96% | 10.85 | 0.88 |
02/03 | 2,470 | 2,475 | 2,401 | 2,415 | -4.77% | 240,900 | 1151億5920万 | -3.98% | 11.15 | 0.9 |
02/02 | 2,578 | 2,582 | 2,530 | 2,536 | -2.35% | 247,600 | 1209億2909万 | +0.44% | 11.71 | 0.95 |
02/01 | 2,584 | 2,618 | 2,553 | 2,597 | +3.63% | 361,700 | 1238億3787万 | +2.53% | 11.99 | 0.97 |
01/29 | 2,452 | 2,530 | 2,437 | 2,506 | +1.58% | 625,700 | 1194億9854万 | -1.34% | 11.57 | 0.94 |
01/28 | 2,451 | 2,509 | 2,425 | 2,467 | 0% | 220,900 | 1176億3882万 | -3.29% | 11.39 | 0.92 |
01/27 | 2,447 | 2,492 | 2,428 | 2,467 | +4.01% | 167,700 | 1176億3882万 | -3.75% | 11.39 | 0.92 |
01/26 | 2,399 | 2,412 | 2,359 | 2,372 | -2.06% | 193,900 | 1131億875万 | -7.95% | 10.95 | 0.89 |
01/25 | 2,457 | 2,457 | 2,366 | 2,422 | +1.51% | 234,600 | 1154億9300万 | -6.56% | 11.18 | 0.91 |
01/22 | 2,363 | 2,389 | 2,308 | 2,386 | +4.7% | 347,000 | 1137億7634万 | -8.37% | 11.01 | 0.89 |
01/21 | 2,321 | 2,370 | 2,278 | 2,279 | -2.86% | 294,600 | 1086億7291万 | -12.95% | 10.52 | 0.85 |
01/20 | 2,421 | 2,422 | 2,344 | 2,346 | -3.58% | 265,100 | 1118億6777万 | -11.14% | 10.83 | 0.88 |
01/19 | 2,386 | 2,453 | 2,370 | 2,433 | +1.42% | 199,400 | 1160億1632万 | -8.57% | 11.23 | 0.91 |
01/18 | 2,346 | 2,410 | 2,336 | 2,399 | -0.29% | 154,000 | 1143億9505万 | -10.55% | 11.07 | 0.9 |
01/15 | 2,460 | 2,470 | 2,393 | 2,406 | -1.39% | 309,800 | 1147億2884万 | -11.05% | 11.11 | 0.9 |
01/14 | 2,461 | 2,474 | 2,405 | 2,440 | -6.08% | 550,800 | 1163億5011万 | -10.59% | 11.26 | 0.91 |
01/13 | 2,514 | 2,609 | 2,514 | 2,598 | +4.42% | 169,200 | 1238億8426万 | -5.56% | 11.99 | 0.97 |
01/12 | 2,508 | 2,541 | 2,483 | 2,488 | -2.74% | 228,800 | 1186億3896万 | -10.12% | 11.48 | 0.93 |
01/08 | 2,551 | 2,605 | 2,539 | 2,558 | -0.97% | 250,200 | 1219億7688万 | -8.28% | 11.81 | 0.96 |
01/07 | 2,620 | 2,672 | 2,576 | 2,583 | -1.41% | 310,900 | 1231億6899万 | -8.05% | 11.92 | 0.97 |
01/06 | 2,669 | 2,682 | 2,583 | 2,620 | -2.13% | 173,600 | 1249億3331万 | -7.19% | 12.09 | 0.98 |
01/05 | 2,660 | 2,699 | 2,632 | 2,677 | +0.64% | 310,000 | 1276億5133万 | -5.57% | 12.36 | 1 |
01/04 | 2,702 | 2,743 | 2,653 | 2,660 | -3.34% | 182,800 | 1268億4069万 | -6.47% | 12.28 | 0.99 |
2015 |
12/30 | 2,757 | 2,784 | 2,732 | 2,752 | +0.51% | 181,500 | 1312億2904万 | -3.57% | 12.7 | 1.03 |
12/29 | 2,724 | 2,750 | 2,676 | 2,738 | +0.44% | 169,200 | 1305億6145万 | -4.33% | 12.64 | 1.02 |
12/28 | 2,684 | 2,745 | 2,684 | 2,726 | +1.87% | 198,100 | 1299億8923万 | -5.02% | 12.58 | 1.02 |
12/25 | 2,696 | 2,746 | 2,651 | 2,676 | -2.05% | 238,900 | 1276億498万 | -7.12% | 12.35 | 1 |
12/24 | 2,818 | 2,837 | 2,720 | 2,732 | -1.59% | 163,200 | 1302億7534万 | -5.57% | 12.61 | 1.02 |
12/22 | 2,775 | 2,800 | 2,748 | 2,776 | +0.29% | 208,600 | 1323億7348万 | -4.37% | 12.81 | 1.04 |
12/21 | 2,759 | 2,778 | 2,735 | 2,768 | 0% | 208,800 | 1319億5380万 | -4.95% | 12.77 | 1.03 |
12/18 | 2,803 | 2,859 | 2,759 | 2,768 | -1.67% | 444,700 | 1319億5380万 | -5.17% | 12.77 | 1.03 |
12/17 | 2,802 | 2,856 | 2,753 | 2,815 | +2.29% | 528,200 | 1341億9435万 | -3.76% | 12.99 | 1.05 |
12/16 | 2,763 | 2,776 | 2,700 | 2,752 | +1.36% | 506,000 | 1311億9106万 | -6.11% | 12.7 | 1.03 |
12/15 | 2,750 | 2,762 | 2,711 | 2,715 | -1.27% | 388,800 | 1294億2723万 | -7.56% | 12.53 | 1.01 |
12/14 | 2,740 | 2,767 | 2,694 | 2,750 | -2.48% | 406,200 | 1310億9572万 | -6.62% | 12.69 | 1.03 |
12/11 | 2,816 | 2,839 | 2,772 | 2,820 | -2.08% | 669,000 | 1344億3270万 | -4.37% | 13.01 | 1.05 |
12/10 | 2,897 | 2,914 | 2,868 | 2,880 | -2.27% | 234,600 | 1372億9297万 | -2.41% | 13.29 | 1.08 |
12/09 | 2,954 | 2,982 | 2,925 | 2,947 | -1.44% | 362,300 | 1404億8694万 | 0% | 13.6 | 1.1 |
12/08 | 3,005 | 3,010 | 2,973 | 2,990 | -0.5% | 335,900 | 1425億3680万 | +1.74% | 13.8 | 1.12 |
12/07 | 3,025 | 3,060 | 2,995 | 3,005 | +1.04% | 274,800 | 1432億5187万 | +2.52% | 13.87 | 1.12 |
12/04 | 2,980 | 2,998 | 2,959 | 2,974 | -1.69% | 177,300 | 1417億7406万 | +1.81% | 13.72 | 1.11 |
12/03 | 3,030 | 3,045 | 2,985 | 3,025 | 0% | 288,200 | 1442億529万 | +3.88% | 13.96 | 1.13 |
12/02 | 3,070 | 3,075 | 2,997 | 3,025 | -0.82% | 338,200 | 1442億529万 | +4.27% | 13.96 | 1.13 |
12/01 | 2,948 | 3,065 | 2,920 | 3,050 | +3.95% | 517,300 | 1453億9707万 | +5.46% | 14.07 | 1.14 |
11/30 | 2,926 | 2,946 | 2,907 | 2,934 | +0.48% | 219,300 | 1398億6722万 | +1.84% | 13.54 | 1.1 |
11/27 | 2,904 | 2,943 | 2,892 | 2,920 | +0.59% | 251,800 | 1391億9982万 | +1.64% | 13.47 | 1.09 |
11/26 | 2,922 | 2,929 | 2,889 | 2,903 | -0.58% | 307,400 | 1383億8941万 | +1.29% | 13.4 | 1.08 |
11/25 | 2,940 | 2,954 | 2,891 | 2,920 | -0.68% | 241,800 | 1391億9982万 | +2.24% | 13.47 | 1.09 |
11/24 | 2,922 | 2,966 | 2,911 | 2,940 | -0.2% | 365,600 | 1401億5324万 | +3.34% | 13.57 | 1.1 |
11/20 | 2,992 | 3,010 | 2,915 | 2,946 | -1.77% | 389,600 | 1404億2601万 | +3.88% | 13.59 | 1.1 |
11/19 | 3,000 | 3,010 | 2,970 | 2,999 | +1.04% | 314,900 | 1429億5235万 | +6.2% | 13.84 | 1.12 |
11/18 | 3,015 | 3,020 | 2,952 | 2,968 | -0.77% | 123,900 | 1414億7468万 | +5.7% | 13.69 | 1.11 |
11/17 | 3,045 | 3,070 | 2,968 | 2,991 | +0.23% | 221,100 | 1425億7101万 | +7.01% | 13.8 | 1.12 |
11/16 | 2,898 | 3,030 | 2,863 | 2,984 | +1.39% | 405,600 | 1422億3735万 | +7.34% | 13.77 | 1.11 |
11/13 | 2,900 | 2,956 | 2,882 | 2,943 | +0.38% | 205,400 | 1402億8301万 | +6.51% | 13.58 | 1.1 |
11/12 | 2,953 | 2,976 | 2,917 | 2,932 | -0.74% | 118,900 | 1397億5868万 | +6.77% | 13.53 | 1.1 |
11/11 | 2,915 | 2,962 | 2,890 | 2,954 | +1.23% | 188,500 | 1408億735万 | +8.36% | 13.63 | 1.1 |
11/10 | 2,869 | 2,940 | 2,869 | 2,918 | +0.14% | 243,900 | 1390億9135万 | +7.83% | 13.46 | 1.09 |
11/09 | 2,881 | 2,928 | 2,863 | 2,914 | +2.32% | 312,200 | 1389億68万 | +8.49% | 13.44 | 1.09 |
11/06 | 2,972 | 2,986 | 2,841 | 2,848 | -0.32% | 392,200 | 1357億5468万 | +6.83% | 13.14 | 1.06 |
11/05 | 2,860 | 2,924 | 2,803 | 2,857 | +2.84% | 479,400 | 1361億8368万 | +8.1% | 13.18 | 1.07 |
11/04 | 2,795 | 2,830 | 2,752 | 2,778 | +0.36% | 319,400 | 1324億1801万 | +6.31% | 12.82 | 1.04 |
11/02 | 2,715 | 2,790 | 2,707 | 2,768 | -0.07% | 183,500 | 1319億4135万 | +7% | 12.77 | 1.03 |
10/30 | 2,765 | 2,795 | 2,719 | 2,770 | +0.44% | 197,800 | 1320億3668万 | +7.99% | 12.78 | 1.03 |
10/29 | 2,787 | 2,827 | 2,727 | 2,758 | -0.22% | 381,700 | 1314億6468万 | +8.5% | 12.72 | 1.03 |
10/28 | 2,750 | 2,802 | 2,724 | 2,764 | +0.51% | 168,400 | 1317億5068万 | +9.55% | 12.75 | 1.03 |
10/27 | 2,809 | 2,809 | 2,749 | 2,750 | -1.43% | 186,300 | 1310億8335万 | +9.87% | 12.69 | 1.03 |
10/26 | 2,809 | 2,818 | 2,754 | 2,790 | +0.87% | 118,900 | 1329億9001万 | +12.5% | 12.87 | 1.04 |
10/23 | 2,787 | 2,823 | 2,759 | 2,766 | +0.58% | 302,500 | 1318億4601万 | +12.67% | 12.76 | 1.03 |
10/22 | 2,719 | 2,784 | 2,689 | 2,750 | +0.7% | 253,900 | 1310億8335万 | +13.22% | 12.69 | 1.03 |
10/21 | 2,640 | 2,731 | 2,626 | 2,731 | +2.75% | 237,700 | 1301億7768万 | +13.56% | 12.6 | 1.02 |
10/20 | 2,672 | 2,685 | 2,636 | 2,658 | 0% | 194,600 | 1266億9801万 | +11.63% | 12.26 | 0.99 |
10/19 | 2,669 | 2,680 | 2,599 | 2,658 | -1.37% | 195,400 | 1266億9801万 | +12.58% | 12.26 | 0.99 |
10/16 | 2,669 | 2,723 | 2,662 | 2,695 | +1.93% | 293,000 | 1284億6168万 | +15.37% | 12.43 | 1.01 |
10/15 | 2,612 | 2,660 | 2,602 | 2,644 | +1.11% | 240,800 | 1260億3068万 | +14.56% | 12.2 | 0.99 |
10/14 | 2,610 | 2,636 | 2,582 | 2,615 | -0.98% | 212,800 | 1246億4834万 | +14.49% | 12.07 | 0.98 |
10/13 | 2,611 | 2,659 | 2,592 | 2,641 | +0.8% | 209,400 | 1258億8768万 | +16.7% | 12.18 | 0.99 |
10/09 | 2,565 | 2,628 | 2,564 | 2,620 | +2.14% | 204,600 | 1248億8668万 | +16.96% | 12.09 | 0.98 |
10/08 | 2,515 | 2,627 | 2,515 | 2,565 | +2.4% | 435,800 | 1222億6501万 | +15.49% | 11.83 | 0.96 |
10/07 | 2,426 | 2,550 | 2,426 | 2,505 | +3.26% | 445,200 | 1194億501万 | +13.35% | 11.56 | 0.94 |
10/06 | 2,498 | 2,510 | 2,419 | 2,426 | -1.02% | 209,600 | 1156億3934万 | +10.22% | 11.19 | 0.91 |
10/05 | 2,436 | 2,483 | 2,435 | 2,451 | +0.62% | 228,300 | 1168億3101万 | +11.82% | 11.31 | 0.92 |
10/02 | 2,390 | 2,460 | 2,365 | 2,436 | +0.95% | 261,800 | 1161億1601万 | +11.59% | 11.24 | 0.91 |
10/01 | 2,281 | 2,461 | 2,280 | 2,413 | +6.3% | 468,300 | 1150億1968万 | +11.15% | 11.13 | 0.9 |
09/30 | 2,166 | 2,302 | 2,166 | 2,270 | +8.2% | 489,400 | 1082億334万 | +4.9% | 10.47 | 0.85 |
09/29 | 2,093 | 2,123 | 2,026 | 2,098 | -1.27% | 214,300 | 1000億467万 | -3.32% | 9.68 | 0.78 |
09/28 | 2,216 | 2,226 | 2,106 | 2,125 | -4.96% | 285,200 | 1012億9168万 | -2.83% | 9.8 | 0.79 |
09/25 | 2,192 | 2,236 | 2,177 | 2,236 | +2.76% | 155,500 | 1065億8268万 | +1.5% | 10.32 | 0.84 |
09/24 | 2,232 | 2,241 | 2,174 | 2,176 | -4.65% | 172,000 | 1037億2268万 | -1.81% | 10.04 | 0.81 |
09/18 | 2,233 | 2,293 | 2,178 | 2,282 | +0.88% | 197,600 | 1087億3541万 | +2.24% | 10.52 | 0.85 |
09/17 | 2,228 | 2,303 | 2,212 | 2,262 | +3.43% | 271,400 | 1077億8242万 | +0.89% | 10.43 | 0.84 |
09/16 | 2,186 | 2,217 | 2,172 | 2,187 | +0.92% | 81,500 | 1042億874万 | -2.89% | 10.09 | 0.82 |
09/15 | 2,143 | 2,220 | 2,140 | 2,167 | +1.93% | 149,100 | 1032億5575万 | -4.41% | 9.99 | 0.81 |
09/14 | 2,156 | 2,156 | 2,107 | 2,126 | -0.33% | 109,400 | 1013億214万 | -6.96% | 9.81 | 0.79 |
09/11 | 2,107 | 2,158 | 2,078 | 2,133 | +0.14% | 188,700 | 1016億3568万 | -7.5% | 9.84 | 0.8 |
09/10 | 2,091 | 2,146 | 2,078 | 2,130 | -1.48% | 175,900 | 1014億9273万 | -8.47% | 9.82 | 0.8 |
09/09 | 2,095 | 2,162 | 2,081 | 2,162 | +6.61% | 147,000 | 1030億1751万 | -7.96% | 9.97 | 0.81 |