PBR
2016/04/27~2016/09/23
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 |
09/23 | 1,359 | 1,380 | 1,354 | 1,380 | +1.47% | 6,200 | 135億9300万 | +2.83% | 7.72 | 1.01 |
09/21 | 1,356 | 1,360 | 1,350 | 1,360 | +0.82% | 2,300 | 133億9600万 | +1.49% | 7.61 | 0.99 |
09/20 | 1,345 | 1,349 | 1,345 | 1,349 | +0.67% | 1,200 | 132億8765万 | +0.75% | 7.55 | 0.98 |
09/16 | 1,355 | 1,356 | 1,340 | 1,340 | +0.37% | 4,900 | 131億9900万 | +0.07% | 7.5 | 0.98 |
09/15 | 1,354 | 1,354 | 1,331 | 1,335 | -1.48% | 1,900 | 131億4975万 | -0.3% | 7.47 | 0.97 |
09/14 | 1,350 | 1,355 | 1,340 | 1,355 | +0.37% | 2,800 | 133億4675万 | +1.12% | 7.58 | 0.99 |
09/13 | 1,325 | 1,350 | 1,325 | 1,350 | +1.89% | 2,200 | 132億9750万 | +0.82% | 7.56 | 0.99 |
09/12 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 100 | 130億5125万 | -1.05% | 7.42 | 0.97 |
09/09 | 1,330 | 1,330 | 1,325 | 1,325 | -0.38% | 300 | 130億5125万 | -1.19% | 7.42 | 0.97 |
09/08 | 1,344 | 1,358 | 1,314 | 1,330 | +1.22% | 10,000 | 131億50万 | -0.89% | 7.44 | 0.97 |
09/07 | 1,350 | 1,350 | 1,310 | 1,314 | -3.24% | 2,700 | 129億4290万 | -2.16% | 7.35 | 0.96 |
09/06 | 1,342 | 1,358 | 1,341 | 1,358 | +0.59% | 2,200 | 133億7630万 | +0.97% | 7.6 | 0.99 |
09/05 | 1,345 | 1,350 | 1,339 | 1,350 | +0.37% | 4,400 | 132億9750万 | +0.45% | 7.56 | 0.99 |
09/02 | 1,350 | 1,350 | 1,335 | 1,345 | +0.52% | 3,700 | 132億4825万 | +0.07% | 7.53 | 0.98 |
09/01 | 1,344 | 1,355 | 1,338 | 1,338 | -0.3% | 4,100 | 131億7930万 | -0.37% | 7.49 | 0.98 |
08/31 | 1,330 | 1,342 | 1,330 | 1,342 | +0.9% | 2,800 | 132億1870万 | -0.07% | 7.51 | 0.98 |
08/30 | 1,327 | 1,342 | 1,327 | 1,330 | +0.3% | 1,000 | 131億50万 | -0.89% | 7.44 | 0.97 |
08/29 | 1,327 | 1,333 | 1,321 | 1,326 | 0% | 800 | 130億6110万 | -1.19% | 7.42 | 0.97 |
08/26 | 1,346 | 1,346 | 1,321 | 1,326 | -1.49% | 1,000 | 130億6110万 | -1.12% | 7.42 | 0.97 |
08/25 | 1,347 | 1,347 | 1,340 | 1,346 | -0.07% | 600 | 132億5810万 | +0.52% | 7.53 | 0.98 |
08/24 | 1,345 | 1,347 | 1,340 | 1,347 | +0.22% | 600 | 132億6795万 | +0.75% | 7.54 | 0.98 |
08/23 | 1,343 | 1,344 | 1,340 | 1,344 | +0.83% | 900 | 132億3840万 | +0.75% | 7.52 | 0.98 |
08/22 | 1,319 | 1,349 | 1,315 | 1,333 | -1.19% | 2,400 | 131億3005万 | +0.15% | 7.46 | 0.97 |
08/19 | 1,349 | 1,349 | 1,330 | 1,349 | +0.07% | 3,600 | 132億8765万 | +1.58% | 7.55 | 0.98 |
08/18 | 1,344 | 1,349 | 1,320 | 1,348 | +0.45% | 3,400 | 132億7780万 | +1.89% | 7.54 | 0.98 |
08/17 | 1,280 | 1,342 | 1,280 | 1,342 | +0.15% | 14,900 | 132億1870万 | +1.9% | 7.51 | 0.98 |
08/16 | 1,344 | 1,344 | 1,340 | 1,340 | -0.37% | 1,100 | 131億9900万 | +2.06% | 7.5 | 0.98 |
08/15 | 1,345 | 1,346 | 1,340 | 1,345 | +0.75% | 1,400 | 132億4825万 | +2.99% | 7.53 | 0.98 |
08/12 | 1,348 | 1,348 | 1,335 | 1,335 | -1.04% | 800 | 131億4975万 | +2.69% | 7.47 | 0.97 |
08/10 | 1,349 | 1,349 | 1,321 | 1,349 | -0.07% | 500 | 132億8765万 | +4.17% | 7.55 | 0.98 |
08/09 | 1,349 | 1,350 | 1,335 | 1,350 | +0.07% | 400 | 132億9750万 | +4.65% | 7.56 | 0.99 |
08/08 | 1,325 | 1,351 | 1,311 | 1,349 | -0.3% | 1,700 | 132億8765万 | +5.06% | 7.55 | 0.98 |
08/05 | 1,360 | 1,360 | 1,353 | 1,353 | -0.15% | 3,400 | 133億2705万 | +5.79% | 7.57 | 0.99 |
08/04 | 1,357 | 1,357 | 1,355 | 1,355 | -0.37% | 200 | 133億4675万 | +6.44% | 7.58 | 0.99 |
08/03 | 1,351 | 1,360 | 1,340 | 1,360 | +0.22% | 2,900 | 133億9600万 | +7.34% | 7.61 | 0.99 |
08/02 | 1,353 | 1,360 | 1,345 | 1,357 | +0.52% | 6,000 | 133億6645万 | +7.7% | 7.59 | 0.99 |
08/01 | 1,330 | 1,350 | 1,321 | 1,350 | +1.35% | 6,800 | 132億9750万 | +7.91% | 7.56 | 0.99 |
07/29 | 1,330 | 1,332 | 1,320 | 1,332 | +0.15% | 2,500 | 131億2020万 | +7.07% | 7.45 | 0.97 |
07/28 | 1,322 | 1,335 | 1,305 | 1,330 | -0.37% | 1,600 | 131億50万 | +7.34% | 7.44 | 0.97 |
07/27 | 1,301 | 1,335 | 1,301 | 1,335 | +0.6% | 1,800 | 131億4975万 | +8.27% | 7.47 | 0.97 |
07/26 | 1,320 | 1,327 | 1,318 | 1,327 | +0.68% | 8,600 | 130億7095万 | +7.97% | 7.43 | 0.97 |
07/25 | 1,297 | 1,319 | 1,291 | 1,318 | +1.62% | 9,700 | 129億8230万 | +7.59% | 7.38 | 0.96 |
07/22 | 1,267 | 1,297 | 1,267 | 1,297 | +0.23% | 2,300 | 127億7545万 | +6.31% | 7.26 | 0.95 |
07/21 | 1,292 | 1,298 | 1,289 | 1,294 | -0.15% | 3,100 | 127億4590万 | +6.41% | 7.24 | 0.94 |
07/20 | 1,270 | 1,296 | 1,270 | 1,296 | +2.13% | 9,100 | 127億6560万 | +6.84% | 7.25 | 0.95 |
07/19 | 1,261 | 1,275 | 1,260 | 1,269 | +0.63% | 5,600 | 124億9965万 | +4.96% | 7.1 | 0.93 |
07/15 | 1,266 | 1,267 | 1,258 | 1,261 | +0.96% | 10,000 | 124億2085万 | +4.39% | 7.06 | 0.92 |
07/14 | 1,230 | 1,249 | 1,230 | 1,249 | +2.04% | 5,500 | 123億265万 | +3.48% | 6.99 | 0.91 |
07/13 | 1,229 | 1,229 | 1,206 | 1,224 | +1.07% | 3,100 | 120億5640万 | +1.49% | 6.85 | 0.89 |
07/12 | 1,198 | 1,227 | 1,198 | 1,211 | -1.38% | 4,000 | 119億2835万 | +0.33% | 6.78 | 0.88 |
07/11 | 1,228 | 1,228 | 1,209 | 1,228 | +3.37% | 11,600 | 120億9580万 | +1.66% | 6.87 | 0.9 |
07/08 | 1,195 | 1,200 | 1,188 | 1,188 | -0.59% | 1,000 | 117億180万 | -1.74% | 6.65 | 0.87 |
07/07 | 1,209 | 1,212 | 1,186 | 1,195 | -1.16% | 5,500 | 117億7075万 | -1.24% | 6.69 | 0.87 |
07/06 | 1,215 | 1,215 | 1,202 | 1,209 | -0.66% | 4,500 | 119億865万 | -0.17% | 6.77 | 0.88 |
07/05 | 1,208 | 1,217 | 1,198 | 1,217 | +1.25% | 4,000 | 119億8745万 | +0.41% | 6.81 | 0.89 |
07/04 | 1,210 | 1,210 | 1,202 | 1,202 | -0.99% | 2,500 | 118億3970万 | -0.99% | 6.73 | 0.88 |
07/01 | 1,214 | 1,214 | 1,214 | 1,214 | +0.75% | 100 | 119億5790万 | -0.08% | 6.79 | 0.89 |
06/30 | 1,212 | 1,214 | 1,205 | 1,205 | +0.42% | 900 | 118億6925万 | -0.82% | 6.74 | 0.9 |
06/29 | 1,190 | 1,228 | 1,187 | 1,200 | +0.84% | 3,000 | 118億2000万 | -1.32% | 6.72 | 0.9 |
06/28 | 1,205 | 1,220 | 1,175 | 1,190 | +3.93% | 2,500 | 117億2150万 | -2.22% | 6.66 | 0.89 |
06/27 | 1,141 | 1,170 | 1,141 | 1,145 | -1.04% | 2,400 | 112億7825万 | -5.99% | 6.41 | 0.86 |
06/24 | 1,235 | 1,235 | 1,157 | 1,157 | -3.98% | 4,600 | 113億9645万 | -5.32% | 6.48 | 0.87 |
06/23 | 1,200 | 1,205 | 1,196 | 1,205 | +0.42% | 1,900 | 118億6925万 | -1.71% | 6.74 | 0.9 |
06/22 | 1,227 | 1,249 | 1,200 | 1,200 | -2.2% | 2,600 | 118億2000万 | -2.28% | 6.72 | 0.9 |
06/21 | 1,240 | 1,240 | 1,227 | 1,227 | +0.99% | 200 | 120億8595万 | -0.24% | 6.87 | 0.92 |
06/20 | 1,230 | 1,246 | 1,211 | 1,215 | +0.41% | 1,000 | 119億6775万 | -1.3% | 6.8 | 0.91 |
06/17 | 1,221 | 1,221 | 1,180 | 1,210 | +2.2% | 3,200 | 119億1850万 | -1.87% | 6.77 | 0.91 |
06/16 | 1,229 | 1,229 | 1,180 | 1,184 | -3.66% | 3,500 | 116億6240万 | -4.05% | 6.63 | 0.89 |
06/15 | 1,192 | 1,229 | 1,168 | 1,229 | +3.1% | 3,700 | 121億565万 | -0.57% | 6.88 | 0.92 |
06/14 | 1,240 | 1,240 | 1,192 | 1,192 | -4.1% | 6,100 | 117億4120万 | -3.48% | 6.67 | 0.89 |
06/13 | 1,230 | 1,243 | 1,213 | 1,243 | +1.06% | 2,100 | 122億4355万 | +0.65% | 6.96 | 0.93 |
06/10 | 1,230 | 1,230 | 1,212 | 1,230 | 0% | 3,100 | 121億1550万 | -0.16% | 6.88 | 0.92 |
06/09 | 1,245 | 1,247 | 1,230 | 1,230 | -1.36% | 1,100 | 121億1550万 | +0.08% | 6.88 | 0.92 |
06/08 | 1,219 | 1,247 | 1,219 | 1,247 | +0.73% | 2,300 | 122億8295万 | +1.71% | 6.98 | 0.93 |
06/07 | 1,240 | 1,250 | 1,238 | 1,238 | -0.48% | 1,600 | 121億9430万 | +1.23% | 6.93 | 0.93 |
06/06 | 1,215 | 1,244 | 1,215 | 1,244 | +2.39% | 1,000 | 122億5340万 | +1.8% | 6.96 | 0.93 |
06/03 | 1,222 | 1,235 | 1,210 | 1,215 | -1.22% | 1,100 | 119億6775万 | -0.49% | 6.8 | 0.91 |
06/02 | 1,250 | 1,250 | 1,230 | 1,230 | -0.81% | 900 | 121億1550万 | +0.65% | 6.88 | 0.92 |
06/01 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 1,100 | 122億1400万 | +1.47% | 6.94 | 0.93 |
05/31 | 1,238 | 1,250 | 1,238 | 1,250 | +2.04% | 2,500 | 123億1250万 | +2.21% | 7 | 0.94 |
05/30 | 1,239 | 1,239 | 1,220 | 1,225 | 0% | 1,100 | 120億6625万 | +0.16% | 6.86 | 0.92 |
05/27 | 1,228 | 1,228 | 1,200 | 1,225 | -0.24% | 600 | 120億6625万 | 0% | 6.86 | 0.92 |
05/26 | 1,230 | 1,230 | 1,221 | 1,228 | -0.16% | 500 | 120億9580万 | +0.24% | 6.87 | 0.92 |
05/25 | 1,216 | 1,230 | 1,216 | 1,230 | +1.15% | 1,500 | 121億1550万 | +0.33% | 6.88 | 0.92 |
05/24 | 1,240 | 1,240 | 1,201 | 1,216 | -2.33% | 1,900 | 119億7760万 | -0.9% | 6.81 | 0.91 |
05/23 | 1,250 | 1,250 | 1,236 | 1,245 | -0.4% | 1,200 | 122億6325万 | +1.3% | 6.97 | 0.93 |
05/20 | 1,255 | 1,255 | 1,250 | 1,250 | -0.4% | 800 | 123億1250万 | +1.71% | 7 | 0.94 |
05/19 | 1,255 | 1,255 | 1,250 | 1,255 | 0% | 500 | 123億6175万 | +2.2% | 7.02 | 0.94 |
05/18 | 1,259 | 1,259 | 1,249 | 1,255 | -0.4% | 700 | 123億6175万 | +2.37% | 7.02 | 0.94 |
05/17 | 1,245 | 1,260 | 1,215 | 1,260 | +1.29% | 5,100 | 124億1100万 | +3.11% | 7.05 | 0.94 |
05/16 | 1,245 | 1,245 | 1,240 | 1,244 | +0.57% | 1,800 | 122億5340万 | +1.97% | 6.96 | 0.93 |
05/13 | 1,240 | 1,243 | 1,229 | 1,237 | -1.04% | 1,700 | 121億8445万 | +1.56% | 6.92 | 0.93 |
05/12 | 1,197 | 1,250 | 1,195 | 1,250 | +4.43% | 6,300 | 123億1250万 | +2.71% | 7 | 0.94 |
05/11 | 1,183 | 1,200 | 1,183 | 1,197 | +1.44% | 1,900 | 117億9045万 | -1.56% | 6.7 | 0.9 |
05/10 | 1,170 | 1,180 | 1,167 | 1,180 | +1.03% | 1,400 | 116億2300万 | -3.28% | 6.6 | 0.88 |
05/09 | 1,171 | 1,171 | 1,168 | 1,168 | -0.76% | 1,000 | 115億480万 | -4.65% | 6.54 | 0.88 |
05/06 | 1,185 | 1,185 | 1,149 | 1,177 | +3.7% | 1,900 | 115億9345万 | -4.39% | 6.59 | 0.88 |
05/02 | 1,147 | 1,160 | 1,135 | 1,135 | -4.62% | 2,900 | 111億7975万 | -8.32% | 6.35 | 0.85 |
04/28 | 1,220 | 1,220 | 1,190 | 1,190 | -0.42% | 2,900 | 117億2150万 | -4.49% | 6.66 | 0.89 |
04/27 | 1,247 | 1,247 | 1,182 | 1,195 | -1.89% | 3,700 | 117億7075万 | -4.55% | 6.69 | 0.9 |