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 | 522 | 525 | 505 | 505 | -3.26% | 27,900 | 171億9925万 | +0.2% | 15.38 | 0.49 |
03/30 | 535 | 539 | 521 | 522 | -2.43% | 14,100 | 177億7823万 | +3.98% | 15.9 | 0.5 |
03/29 | 535 | 537 | 528 | 535 | +0.38% | 16,900 | 182億2098万 | +7% | 16.29 | 0.52 |
03/28 | 525 | 534 | 525 | 533 | +2.11% | 18,800 | 181億5287万 | +7.03% | 16.23 | 0.51 |
03/25 | 522 | 525 | 520 | 522 | 0% | 9,700 | 177億7823万 | +5.45% | 15.9 | 0.5 |
03/24 | 523 | 524 | 520 | 522 | -0.19% | 11,200 | 177億7823万 | +5.88% | 15.9 | 0.5 |
03/23 | 518 | 527 | 517 | 523 | +0.97% | 16,800 | 178億1229万 | +6.52% | 15.93 | 0.5 |
03/22 | 514 | 519 | 514 | 518 | +2.78% | 11,600 | 176億4200万 | +5.93% | 15.78 | 0.5 |
03/18 | 505 | 508 | 497 | 504 | -1.56% | 20,700 | 171億6519万 | +3.7% | 15.35 | 0.49 |
03/17 | 516 | 521 | 509 | 512 | -0.19% | 16,900 | 174億3765万 | +6% | 15.59 | 0.49 |
03/16 | 510 | 520 | 510 | 513 | 0% | 9,800 | 174億7171万 | +6.43% | 15.62 | 0.49 |
03/15 | 516 | 520 | 512 | 513 | -0.58% | 9,600 | 174億7171万 | +6.88% | 15.62 | 0.49 |
03/14 | 514 | 518 | 509 | 516 | +2.38% | 12,500 | 175億7388万 | +7.5% | 15.71 | 0.5 |
03/11 | 486 | 507 | 486 | 504 | +1.61% | 22,700 | 171億6519万 | +5% | 15.35 | 0.49 |
03/10 | 494 | 497 | 491 | 496 | +1.22% | 10,100 | 168億9272万 | +3.12% | 15.11 | 0.48 |
03/09 | 490 | 492 | 486 | 490 | +0.41% | 12,200 | 166億8838万 | +1.45% | 14.92 | 0.47 |
03/08 | 494 | 495 | 486 | 488 | -1.81% | 12,400 | 166億2026万 | +0.41% | 14.86 | 0.47 |
03/07 | 503 | 503 | 492 | 497 | +0.4% | 8,700 | 169億2678万 | +1.64% | 15.14 | 0.48 |
03/04 | 485 | 496 | 485 | 495 | +2.06% | 9,200 | 168億5867万 | +1.02% | 15.08 | 0.48 |
03/03 | 484 | 494 | 478 | 485 | -0.41% | 21,400 | 165億1809万 | -1.22% | 14.77 | 0.47 |
03/02 | 495 | 495 | 478 | 487 | +1.46% | 14,100 | 165億8620万 | -1.22% | 14.83 | 0.47 |
03/01 | 488 | 490 | 478 | 480 | -1.64% | 25,300 | 163億4780万 | -2.83% | 14.62 | 0.46 |
02/29 | 499 | 506 | 487 | 488 | +0.62% | 30,700 | 166億2026万 | -1.61% | 14.86 | 0.47 |
02/26 | 472 | 500 | 472 | 485 | +2.75% | 16,200 | 165億1809万 | -2.41% | 14.77 | 0.47 |
02/25 | 463 | 479 | 463 | 472 | +2.16% | 10,700 | 160億7533万 | -5.22% | 14.37 | 0.45 |
02/24 | 460 | 468 | 460 | 462 | -0.65% | 12,700 | 157億3476万 | -7.6% | 14.07 | 0.45 |
02/23 | 474 | 475 | 465 | 465 | -1.69% | 14,300 | 158億3693万 | -7.37% | 14.16 | 0.45 |
02/22 | 459 | 476 | 459 | 473 | +2.38% | 18,000 | 161億939万 | -6.34% | 14.41 | 0.46 |
02/19 | 468 | 471 | 451 | 462 | -4.15% | 26,900 | 157億3476万 | -8.88% | 14.07 | 0.45 |
02/18 | 466 | 488 | 463 | 482 | +2.34% | 9,100 | 164億1591万 | -5.49% | 14.68 | 0.46 |
02/17 | 457 | 478 | 457 | 471 | +1.51% | 10,900 | 160億4128万 | -8.19% | 14.34 | 0.45 |
02/16 | 462 | 485 | 456 | 464 | +1.53% | 28,200 | 158億287万 | -10.08% | 14.13 | 0.45 |
02/15 | 435 | 465 | 435 | 457 | +7.03% | 24,100 | 155億6447万 | -12.12% | 13.92 | 0.44 |
02/12 | 453 | 461 | 427 | 427 | -8.96% | 68,700 | 145億4273万 | -18.51% | 13 | 0.41 |
02/10 | 473 | 501 | 460 | 469 | -1.26% | 47,300 | 159億7316万 | -11.51% | 14.28 | 0.45 |
02/09 | 482 | 493 | 471 | 475 | -8.3% | 41,800 | 161億7751万 | -11.05% | 14.47 | 0.46 |
02/08 | 510 | 529 | 510 | 518 | +0.58% | 15,100 | 176億4200万 | -3.72% | 15.78 | 0.5 |
02/05 | 511 | 520 | 500 | 515 | -2.46% | 19,100 | 175億3983万 | -4.81% | 15.68 | 0.5 |
02/04 | 536 | 542 | 527 | 528 | -2.22% | 11,900 | 179億8258万 | -2.94% | 16.08 | 0.51 |
02/03 | 545 | 545 | 537 | 540 | -3.74% | 11,700 | 183億9127万 | -1.1% | 16.45 | 0.52 |
02/02 | 557 | 562 | 548 | 561 | +0.72% | 47,700 | 191億649万 | +2.56% | 17.09 | 0.54 |
02/01 | 540 | 559 | 540 | 557 | +3.72% | 17,900 | 189億7026万 | +1.64% | 16.96 | 0.54 |
01/29 | 523 | 538 | 518 | 537 | +2.68% | 10,900 | 182億8910万 | -2.19% | 16.35 | 0.52 |
01/28 | 525 | 528 | 521 | 523 | -0.57% | 6,500 | 178億1229万 | -4.91% | 15.93 | 0.5 |
01/27 | 516 | 527 | 514 | 526 | +3.14% | 14,500 | 179億1446万 | -4.71% | 16.02 | 0.51 |
01/26 | 515 | 518 | 508 | 510 | -3.59% | 9,000 | 173億6954万 | -8.11% | 15.53 | 0.49 |
01/25 | 521 | 531 | 518 | 529 | +1.54% | 13,000 | 180億1664万 | -5.2% | 16.11 | 0.51 |
01/22 | 504 | 524 | 504 | 521 | +4.83% | 14,800 | 177億4417万 | -6.96% | 15.87 | 0.5 |
01/21 | 520 | 525 | 497 | 497 | -4.79% | 24,000 | 169億2678万 | -11.57% | 15.14 | 0.48 |
01/20 | 527 | 528 | 522 | 522 | -0.95% | 22,800 | 177億7823万 | -7.77% | 15.9 | 0.5 |
01/19 | 525 | 532 | 525 | 527 | 0% | 9,200 | 179億4852万 | -7.38% | 16.05 | 0.51 |
01/18 | 530 | 531 | 525 | 527 | -2.23% | 22,800 | 179億4852万 | -7.87% | 16.05 | 0.51 |
01/15 | 541 | 546 | 539 | 539 | -0.19% | 27,700 | 183億5722万 | -6.1% | 16.42 | 0.52 |
01/14 | 544 | 545 | 535 | 540 | -2.17% | 23,500 | 183億9127万 | -6.41% | 16.45 | 0.52 |
01/13 | 548 | 565 | 548 | 552 | +1.47% | 17,400 | 187億9997万 | -4.66% | 16.81 | 0.53 |
01/12 | 553 | 558 | 544 | 544 | -1.98% | 35,400 | 185億2751万 | -6.37% | 16.57 | 0.52 |
01/08 | 559 | 563 | 545 | 555 | -0.72% | 39,100 | 189億214万 | -4.8% | 16.9 | 0.53 |
01/07 | 573 | 577 | 559 | 559 | -1.93% | 45,600 | 190億3837万 | -4.44% | 17.02 | 0.54 |
01/06 | 581 | 581 | 566 | 570 | -1.89% | 21,300 | 194億1301万 | -2.9% | 17.36 | 0.55 |
01/05 | 584 | 584 | 578 | 581 | +0.17% | 8,400 | 197億8765万 | -1.36% | 17.69 | 0.56 |
01/04 | 588 | 590 | 577 | 580 | -1.19% | 20,300 | 197億5359万 | -1.53% | 17.66 | 0.56 |
2015 |
12/30 | 588 | 594 | 587 | 587 | +0.69% | 8,300 | 199億9200万 | -0.51% | 17.87 | 0.57 |
12/29 | 581 | 585 | 578 | 583 | +0.34% | 15,500 | 198億5576万 | -1.19% | 17.75 | 0.56 |
12/28 | 573 | 582 | 573 | 581 | +1.4% | 14,700 | 197億8765万 | -1.69% | 17.69 | 0.56 |
12/25 | 576 | 576 | 571 | 573 | -0.17% | 19,900 | 195億1518万 | -3.21% | 17.45 | 0.55 |
12/24 | 576 | 579 | 574 | 574 | -0.35% | 38,200 | 195億4924万 | -3.2% | 17.48 | 0.55 |
12/22 | 579 | 582 | 570 | 576 | +0.35% | 31,300 | 196億1736万 | -2.87% | 17.54 | 0.55 |
12/21 | 574 | 581 | 573 | 574 | 0% | 17,500 | 195億4924万 | -3.37% | 17.48 | 0.55 |
12/18 | 581 | 583 | 574 | 574 | -2.38% | 44,300 | 195億4924万 | -3.37% | 17.48 | 0.55 |
12/17 | 586 | 593 | 584 | 588 | +0.51% | 22,200 | 200億2605万 | -1.18% | 17.9 | 0.57 |
12/16 | 584 | 588 | 582 | 585 | +0.17% | 31,000 | 199億2388万 | -1.52% | 17.81 | 0.56 |
12/15 | 593 | 595 | 581 | 584 | -0.68% | 25,500 | 198億8982万 | -1.68% | 17.78 | 0.56 |
12/14 | 584 | 590 | 581 | 588 | -1.01% | 40,400 | 200億2605万 | -1.01% | 17.9 | 0.57 |
12/11 | 590 | 598 | 590 | 594 | +0.68% | 29,600 | 202億3040万 | 0% | 18.08 | 0.57 |
12/10 | 591 | 592 | 590 | 590 | -0.17% | 20,400 | 200億9417万 | -1.01% | 17.96 | 0.57 |
12/09 | 595 | 595 | 588 | 591 | -0.67% | 17,700 | 201億2823万 | -1.17% | 17.99 | 0.57 |
12/08 | 600 | 601 | 586 | 595 | -0.5% | 27,900 | 202億6446万 | -0.67% | 18.12 | 0.57 |
12/07 | 598 | 605 | 598 | 598 | +0.34% | 20,100 | 203億6663万 | -0.5% | 18.21 | 0.58 |
12/04 | 596 | 598 | 592 | 596 | -1% | 30,200 | 202億9852万 | -1.16% | 18.15 | 0.57 |
12/03 | 607 | 607 | 598 | 602 | -0.17% | 18,700 | 205億286万 | -0.5% | 18.33 | 0.58 |
12/02 | 610 | 610 | 603 | 603 | -1.15% | 12,600 | 205億3692万 | -0.66% | 18.36 | 0.58 |
12/01 | 603 | 614 | 602 | 610 | +1.16% | 37,500 | 207億7533万 | +0.16% | 18.57 | 0.59 |
11/30 | 604 | 611 | 602 | 603 | -0.17% | 23,500 | 205億3692万 | -1.15% | 18.36 | 0.58 |
11/27 | 601 | 607 | 601 | 604 | +1% | 18,000 | 205億7098万 | -1.31% | 18.39 | 0.58 |
11/26 | 600 | 602 | 594 | 598 | 0% | 25,200 | 203億6663万 | -2.45% | 18.21 | 0.58 |
11/25 | 602 | 602 | 596 | 598 | -0.33% | 18,400 | 203億6663万 | -2.76% | 18.21 | 0.58 |
11/24 | 599 | 602 | 597 | 600 | +0.33% | 25,100 | 204億3475万 | -2.76% | 18.27 | 0.58 |
11/20 | 593 | 618 | 593 | 598 | -0.33% | 28,300 | 203億6663万 | -3.24% | 18.21 | 0.58 |
11/19 | 600 | 603 | 596 | 600 | +1.01% | 18,600 | 204億3475万 | -3.23% | 18.27 | 0.58 |
11/18 | 597 | 604 | 590 | 594 | 0% | 35,900 | 202億3040万 | -4.35% | 18.08 | 0.57 |
11/17 | 587 | 599 | 585 | 594 | +2.41% | 43,500 | 202億3040万 | -4.81% | 18.08 | 0.57 |
11/16 | 584 | 584 | 577 | 580 | -0.68% | 41,000 | 197億5359万 | -7.35% | 17.66 | 0.56 |
11/13 | 587 | 588 | 570 | 584 | -0.68% | 38,900 | 198億8982万 | -7.15% | 17.78 | 0.56 |
11/12 | 590 | 596 | 586 | 588 | +0.68% | 25,900 | 200億2605万 | -6.81% | 17.9 | 0.57 |
11/11 | 580 | 589 | 576 | 584 | +0.86% | 41,800 | 198億8982万 | -7.74% | 17.78 | 0.56 |
11/10 | 587 | 587 | 570 | 579 | -1.36% | 72,800 | 197億1953万 | -8.82% | 17.63 | 0.56 |
11/09 | 587 | 597 | 585 | 587 | +0.34% | 63,600 | 199億9200万 | -7.85% | 17.87 | 0.57 |
11/06 | 574 | 597 | 567 | 585 | -7.73% | 187,100 | 199億2388万 | -8.31% | 17.81 | 0.56 |
11/05 | 641 | 646 | 634 | 634 | 0% | 36,000 | 215億9272万 | -0.78% | 19.3 | 0.61 |
11/04 | 637 | 638 | 631 | 634 | -0.47% | 28,700 | 215億9272万 | -0.63% | 19.3 | 0.61 |