PBR
2016/02/04~2016/06/30
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 |
---|
2020 | 2/1, 株式分割 1→2 |
2016 |
06/30 | 263 | 273 | 258 | 273 | +9.2% | 8,200 | 11億4714万 | -1.44% | - | 0.7 |
06/29 | 256 | 259 | 250 | 250 | +2.88% | 3,200 | 10億5050万 | -10.39% | - | 0.64 |
06/28 | 240 | 248 | 240 | 243 | -0.41% | 14,000 | 10億2108万 | -13.52% | - | 0.62 |
06/27 | 251 | 262 | 244 | 244 | -4.5% | 12,800 | 10億2528万 | -14.08% | - | 0.62 |
06/24 | 276 | 276 | 221 | 256 | -2.11% | 36,400 | 10億7361万 | -10.98% | - | 0.65 |
06/23 | 258 | 263 | 256 | 261 | -0.57% | 13,400 | 10億9672万 | -9.69% | - | 0.67 |
06/22 | 275 | 275 | 250 | 263 | -6.08% | 45,600 | 11億302万 | -9.79% | - | 0.67 |
06/21 | 290 | 290 | 270 | 280 | -1.93% | 10,400 | 11億7445万 | -4.61% | - | 0.71 |
06/20 | 273 | 290 | 273 | 285 | +2.15% | 14,600 | 11億9757万 | -3.06% | - | 0.73 |
06/17 | 281 | 286 | 260 | 279 | -3.13% | 58,200 | 11億7235万 | -5.42% | - | 0.71 |
06/16 | 291 | 303 | 281 | 288 | -4.16% | 33,000 | 12億1017万 | -3.03% | - | 0.73 |
06/15 | 313 | 316 | 300 | 301 | -3.06% | 10,400 | 12億6270万 | +0.5% | - | 0.77 |
06/14 | 305 | 329 | 271 | 310 | 0% | 66,800 | 13億262万 | +3.33% | - | 0.79 |
06/13 | 317 | 335 | 290 | 310 | -1.27% | 137,600 | 13億262万 | +2.99% | - | 0.79 |
06/10 | 265 | 314 | 265 | 314 | +18.94% | 188,800 | 13億1942万 | +3.97% | - | 0.8 |
06/09 | 268 | 281 | 264 | 264 | +0.19% | 29,800 | 11億932万 | -12.58% | - | 0.67 |
06/08 | 260 | 277 | 260 | 264 | +1.74% | 112,200 | 11億722万 | -13.32% | - | 0.67 |
06/07 | 268 | 268 | 256 | 259 | -3.36% | 78,600 | 10億8831万 | -15.36% | - | 0.66 |
06/06 | 267 | 269 | 262 | 268 | -3.25% | 34,200 | 11億2613万 | -12.99% | - | 0.68 |
06/03 | 282 | 282 | 263 | 277 | -1.6% | 25,600 | 11億6395万 | -10.65% | - | 0.71 |
06/02 | 287 | 287 | 278 | 282 | -2.26% | 33,800 | 11億8286万 | -9.78% | - | 0.72 |
06/01 | 290 | 293 | 288 | 288 | -0.52% | 8,200 | 12億1017万 | -8.28% | - | 0.73 |
05/31 | 290 | 290 | 287 | 290 | -0.17% | 44,200 | 12億1647万 | -8.1% | - | 0.74 |
05/30 | 295 | 295 | 286 | 290 | -3.17% | 122,200 | 12億1858万 | -8.52% | - | 0.74 |
05/27 | 301 | 305 | 300 | 300 | -3.85% | 97,600 | 12億5849万 | -5.82% | - | 0.76 |
05/26 | 312 | 312 | 311 | 312 | -0.16% | 39,800 | 13億892万 | -2.96% | - | 0.79 |
05/25 | 325 | 325 | 312 | 312 | +0.81% | 10,000 | 13億1102万 | -4% | - | 0.8 |
05/24 | 310 | 311 | 310 | 310 | -0.32% | 1,800 | 13億51万 | -6.21% | - | 0.79 |
05/23 | 310 | 311 | 309 | 311 | +0.32% | 10,000 | 13億472万 | -7.31% | - | 0.79 |
05/20 | 310 | 310 | 310 | 310 | -0.32% | 4,400 | 13億51万 | -8.7% | - | 0.79 |
05/19 | 310 | 311 | 310 | 311 | 0% | 1,400 | 13億472万 | -9.48% | - | 0.79 |
05/18 | 313 | 313 | 311 | 311 | -0.64% | 3,600 | 13億472万 | -10.78% | - | 0.79 |
05/17 | 313 | 315 | 313 | 313 | +0.48% | 10,400 | 13億1312万 | -11.22% | - | 0.8 |
05/16 | 317 | 317 | 309 | 311 | -2.96% | 14,000 | 13億682万 | -12.89% | - | 0.79 |
05/13 | 330 | 331 | 321 | 321 | -2.88% | 18,000 | 13億4674万 | -11.22% | - | 0.82 |
05/12 | 333 | 333 | 329 | 330 | -1.2% | 11,400 | 13億8666万 | -9.59% | - | 0.84 |
05/11 | 335 | 340 | 333 | 334 | -1.62% | 17,600 | 14億346万 | -9.49% | - | 0.85 |
05/10 | 328 | 340 | 328 | 340 | +3.19% | 41,200 | 14億2657万 | -8.98% | - | 0.87 |
05/09 | 320 | 329 | 318 | 329 | +3.62% | 45,800 | 13億8245万 | -12.73% | - | 0.84 |
05/06 | 315 | 318 | 314 | 318 | +0.95% | 3,400 | 13億3413万 | -16.67% | - | 0.81 |
05/02 | 314 | 320 | 314 | 315 | -0.63% | 4,000 | 13億2152万 | -18.52% | - | 0.8 |
04/28 | 316 | 319 | 316 | 317 | -0.47% | 7,000 | 13億2993万 | -19.05% | - | 0.81 |
04/27 | 314 | 322 | 314 | 318 | +1.27% | 14,200 | 13億3623万 | -19.49% | - | 0.81 |
04/26 | 322 | 323 | 308 | 314 | -3.09% | 29,600 | 13億1942万 | -21.5% | - | 0.8 |
04/25 | 325 | 326 | 323 | 324 | +0.62% | 25,400 | 13億6144万 | -19.8% | - | 0.83 |
04/22 | 322 | 324 | 320 | 322 | +0.16% | 26,800 | 13億5304万 | -21.27% | - | 0.82 |
04/21 | 330 | 334 | 320 | 322 | -1.83% | 60,400 | 13億5094万 | -22.15% | - | 0.82 |
04/20 | 343 | 343 | 327 | 328 | -2.24% | 67,000 | 13億7615万 | -21.46% | - | 0.84 |
04/19 | 352 | 353 | 328 | 335 | -4.83% | 116,400 | 14億767万 | -20.43% | - | 0.85 |
04/18 | 352 | 406 | 352 | 352 | -17.56% | 394,800 | 14億7910万 | -17.18% | - | 0.9 |
04/15 | 422 | 435 | 422 | 427 | -1.73% | 2,200 | 17億9425万 | -0.23% | - | 1.09 |
04/14 | 420 | 435 | 420 | 435 | +3.21% | 1,400 | 18億2576万 | +1.52% | - | 1.11 |
04/13 | 419 | 423 | 419 | 421 | +0.84% | 1,600 | 17億6904万 | -1.64% | - | 1.07 |
04/12 | 419 | 423 | 418 | 418 | -0.24% | 4,200 | 17億5433万 | -2.68% | - | 1.07 |
04/11 | 418 | 419 | 418 | 419 | -0.36% | 1,000 | 17億5853万 | -2.67% | - | 1.07 |
04/08 | 418 | 427 | 418 | 420 | -3.34% | 1,400 | 17億6484万 | -2.78% | - | 1.07 |
04/07 | 418 | 435 | 418 | 435 | +4.07% | 800 | 18億2576万 | +0.58% | - | 1.11 |
04/06 | 418 | 418 | 418 | 418 | -0.24% | 200 | 17億5433万 | -3.58% | - | 1.07 |
04/05 | 426 | 428 | 419 | 419 | -2.11% | 6,600 | 17億5853万 | -3.57% | - | 1.07 |
04/04 | 426 | 428 | 426 | 428 | 0% | 1,600 | 17億9635万 | -1.72% | - | 1.09 |
04/01 | 435 | 435 | 428 | 428 | -2.73% | 800 | 17億9635万 | -1.72% | - | 1.09 |
03/31 | 434 | 445 | 434 | 440 | +2.09% | 5,600 | 18億4677万 | +0.8% | - | 1.12 |
03/30 | 435 | 440 | 431 | 431 | -1.71% | 4,600 | 18億896万 | -1.03% | - | 1.1 |
03/29 | 434 | 438 | 434 | 438 | +0.11% | 2,600 | 18億4047万 | +0.69% | - | 1.12 |
03/28 | 433 | 439 | 433 | 438 | +1.98% | 2,800 | 18億3837万 | +0.57% | - | 1.12 |
03/25 | 428 | 431 | 427 | 429 | -0.92% | 4,600 | 18億265万 | -1.38% | - | 1.09 |
03/24 | 427 | 435 | 427 | 433 | +1.17% | 1,200 | 18億1946万 | -0.69% | - | 1.1 |
03/23 | 428 | 428 | 428 | 428 | -0.47% | 400 | 17億9845万 | -1.83% | - | 1.09 |
03/22 | 430 | 435 | 428 | 430 | +0.7% | 3,800 | 18億686万 | -1.38% | - | 1.1 |
03/18 | 430 | 430 | 426 | 427 | -0.7% | 2,000 | 17億9425万 | -2.29% | - | 1.09 |
03/17 | 429 | 438 | 429 | 430 | +0.35% | 1,000 | 18億686万 | -1.83% | - | 1.1 |
03/16 | 429 | 430 | 428 | 429 | -0.23% | 2,600 | 18億55万 | -2.17% | - | 1.09 |
03/15 | 429 | 432 | 429 | 430 | +0.12% | 2,600 | 18億475万 | -2.16% | - | 1.1 |
03/14 | 426 | 431 | 426 | 429 | -0.35% | 6,800 | 18億265万 | -2.72% | - | 1.09 |
03/11 | 427 | 432 | 427 | 431 | 0% | 4,800 | 18億896万 | -2.6% | - | 1.1 |
03/10 | 428 | 440 | 428 | 431 | -1.03% | 6,600 | 18億896万 | -2.82% | - | 1.1 |
03/09 | 430 | 435 | 430 | 435 | +0.23% | 2,600 | 18億2787万 | -2.03% | - | 1.11 |
03/08 | 451 | 452 | 430 | 434 | -5.34% | 7,800 | 18億2366万 | -2.69% | - | 1.11 |
03/07 | 444 | 465 | 444 | 459 | +2.46% | 5,800 | 19億2661万 | +2.34% | - | 1.17 |
03/04 | 444 | 448 | 440 | 448 | +2.4% | 2,000 | 18億8039万 | -0.11% | - | 1.14 |
03/03 | 435 | 440 | 435 | 437 | -2.24% | 6,200 | 18億3627万 | -2.46% | - | 1.11 |
03/02 | 438 | 450 | 438 | 447 | +2.17% | 4,000 | 18億7829万 | -0.22% | - | 1.14 |
03/01 | 438 | 443 | 437 | 438 | -1.02% | 3,600 | 18億3837万 | -2.34% | - | 1.12 |
02/29 | 442 | 442 | 442 | 442 | 0% | 200 | 18億5728万 | -1.56% | - | 1.13 |
02/26 | 439 | 442 | 439 | 442 | +1.03% | 1,000 | 18億5728万 | -1.56% | - | 1.13 |
02/25 | 443 | 443 | 438 | 438 | +2.34% | 1,000 | 18億3837万 | -2.34% | - | 1.12 |
02/24 | 426 | 428 | 426 | 428 | -2.17% | 600 | 17億9635万 | -5% | - | 1.09 |
02/23 | 434 | 437 | 434 | 437 | +0.81% | 1,600 | 18億3627万 | -3.53% | - | 1.11 |
02/22 | 432 | 434 | 432 | 434 | +0.12% | 1,400 | 18億2156万 | -4.73% | - | 1.11 |
02/19 | 436 | 439 | 430 | 433 | -3.46% | 4,000 | 18億1946万 | -5.66% | - | 1.1 |
02/18 | 437 | 449 | 437 | 449 | +1.36% | 1,000 | 18億8459万 | -3.34% | - | 1.14 |
02/17 | 436 | 448 | 436 | 443 | +1.26% | 3,000 | 18億5938万 | -5.65% | - | 1.13 |
02/16 | 436 | 438 | 435 | 437 | -0.11% | 3,200 | 18億3627万 | -8% | - | 1.11 |
02/15 | 432 | 440 | 432 | 438 | -2.13% | 4,400 | 18億3837万 | -9.23% | - | 1.12 |
02/12 | 435 | 448 | 420 | 447 | -1.22% | 6,000 | 18億7829万 | -8.4% | - | 1.14 |
02/10 | 451 | 453 | 447 | 453 | +0.33% | 12,600 | 19億140万 | -8.4% | - | 1.15 |
02/09 | 460 | 466 | 450 | 451 | -3.43% | 6,200 | 18億9510万 | -9.8% | - | 1.15 |
02/08 | 460 | 475 | 460 | 467 | +1.63% | 9,400 | 19億6233万 | -7.71% | - | 1.19 |
02/05 | 460 | 460 | 460 | 460 | 0% | 1,200 | 19億3081万 | -10.25% | - | 1.17 |
02/04 | 460 | 460 | 460 | 460 | -0.22% | 400 | 19億3081万 | -11.12% | - | 1.17 |