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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2016 |
| 03/31 | 853 | 854 | 836 | 838 | -2.22% | 1,531,000 | 3754億1352万 | -2.44% | 32.38 | 0.97 |
| 03/30 | 855 | 867 | 853 | 857 | +0.12% | 1,728,000 | 3839億2528万 | -0.23% | 33.11 | 1 |
| 03/29 | 854 | 864 | 847 | 856 | -1.38% | 1,348,000 | 3834億7730万 | -0.35% | 33.07 | 1 |
| 03/28 | 860 | 868 | 854 | 868 | +1.28% | 1,557,500 | 3888億5315万 | +1.17% | 33.54 | 1.01 |
| 03/25 | 872 | 875 | 854 | 857 | -1.38% | 1,117,500 | 3839億2528万 | 0% | 33.11 | 1 |
| 03/24 | 867 | 875 | 863 | 869 | -0.34% | 1,128,500 | 3893億113万 | +1.4% | 33.58 | 1.01 |
| 03/23 | 875 | 879 | 870 | 872 | 0% | 816,500 | 3906億4510万 | +1.99% | 33.69 | 1.01 |
| 03/22 | 869 | 877 | 865 | 872 | +1.16% | 956,500 | 3906億4510万 | +2.23% | 33.69 | 1.01 |
| 03/18 | 860 | 865 | 854 | 862 | -0.46% | 1,231,000 | 3861億6522万 | +1.17% | 33.31 | 1 |
| 03/17 | 877 | 879 | 858 | 866 | -0.46% | 1,234,000 | 3879億5717万 | +2% | 33.46 | 1.01 |
| 03/16 | 868 | 875 | 864 | 870 | -0.11% | 1,076,000 | 3897億4912万 | +2.59% | 33.61 | 1.01 |
| 03/15 | 866 | 876 | 866 | 871 | -0.34% | 1,212,500 | 3901億9711万 | +2.83% | 33.65 | 1.01 |
| 03/14 | 877 | 877 | 866 | 874 | +0.58% | 899,000 | 3915億4107万 | +3.07% | 33.77 | 1.02 |
| 03/11 | 861 | 874 | 851 | 869 | +0.12% | 1,229,500 | 3893億113万 | +2.36% | 33.58 | 1.01 |
| 03/10 | 866 | 878 | 863 | 868 | +1.76% | 1,124,000 | 3888億5315万 | +2.24% | 33.54 | 1.01 |
| 03/09 | 849 | 857 | 843 | 853 | -0.23% | 987,500 | 3821億3333万 | +0.24% | 32.96 | 0.99 |
| 03/08 | 862 | 867 | 842 | 855 | -1.61% | 1,233,000 | 3830億2931万 | +0.12% | 33.04 | 0.99 |
| 03/07 | 864 | 874 | 860 | 869 | +0.46% | 1,188,500 | 3893億113万 | +1.4% | 33.58 | 1.01 |
| 03/04 | 854 | 866 | 849 | 865 | +1.05% | 1,059,000 | 3875億918万 | +0.7% | 33.42 | 1.01 |
| 03/03 | 850 | 859 | 847 | 856 | +0.94% | 979,000 | 3834億7730万 | -0.47% | 33.07 | 1 |
| 03/02 | 848 | 852 | 840 | 848 | +1.19% | 1,651,000 | 3798億9340万 | -1.51% | 32.76 | 0.99 |
| 03/01 | 829 | 840 | 823 | 838 | +1.09% | 1,481,000 | 3754億1352万 | -2.78% | 32.38 | 0.97 |
| 02/29 | 852 | 852 | 829 | 829 | -1.89% | 1,390,500 | 3713億8163万 | -4.05% | 32.03 | 0.96 |
| 02/26 | 856 | 856 | 843 | 845 | -0.35% | 1,532,000 | 3785億4943万 | -2.42% | 32.65 | 0.98 |
| 02/25 | 848 | 855 | 843 | 848 | -0.24% | 1,538,500 | 3798億9340万 | -2.08% | 32.76 | 0.99 |
| 02/24 | 841 | 857 | 831 | 850 | +1.43% | 1,641,000 | 3807億8937万 | -1.85% | 32.84 | 0.99 |
| 02/23 | 853 | 859 | 835 | 838 | -1.41% | 1,690,500 | 3754億1352万 | -3.34% | 32.38 | 0.97 |
| 02/22 | 836 | 858 | 836 | 850 | +1.31% | 906,500 | 3807億8937万 | -2.19% | 32.84 | 0.99 |
| 02/19 | 833 | 844 | 830 | 839 | -0.59% | 1,402,000 | 3758億6151万 | -3.67% | 32.42 | 0.98 |
| 02/18 | 844 | 850 | 837 | 844 | +2.8% | 1,722,000 | 3781億145万 | -3.21% | 32.61 | 0.98 |
| 02/17 | 825 | 830 | 809 | 821 | -0.85% | 2,033,500 | 3677億9773万 | -6.06% | 31.72 | 0.95 |
| 02/16 | 832 | 849 | 828 | 828 | -1.9% | 1,801,000 | 3709億3365万 | -5.37% | 31.99 | 0.96 |
| 02/15 | 825 | 851 | 816 | 844 | +6.03% | 2,564,500 | 3781億145万 | -3.76% | 32.61 | 0.98 |
| 02/12 | 820 | 824 | 794 | 796 | -5.01% | 3,862,000 | 3565億9805万 | -9.44% | 30.76 | 0.93 |
| 02/10 | 842 | 847 | 824 | 838 | -0.95% | 2,754,500 | 3754億1352万 | -4.99% | 32.38 | 0.97 |
| 02/09 | 876 | 877 | 842 | 846 | -5.37% | 2,497,500 | 3789億9742万 | -4.3% | 32.69 | 0.98 |
| 02/08 | 876 | 897 | 873 | 894 | +0.79% | 1,790,000 | 4005億82万 | +0.9% | 34.54 | 1.04 |
| 02/05 | 881 | 888 | 871 | 887 | +1.03% | 2,076,000 | 3973億6491万 | +0.11% | 34.27 | 1.03 |
| 02/04 | 897 | 909 | 877 | 878 | -4.98% | 3,642,500 | 3933億3302万 | -1.01% | 33.92 | 1.02 |
| 02/03 | 928 | 932 | 908 | 924 | -0.65% | 1,850,500 | 4139億4045万 | +4.05% | 35.7 | 1.07 |
| 02/02 | 914 | 936 | 914 | 930 | -0.21% | 1,599,500 | 4166億2837万 | +4.85% | 35.93 | 1.08 |
| 02/01 | 921 | 933 | 915 | 932 | +1.97% | 1,625,000 | 4175億2435万 | +5.19% | 36.01 | 1.08 |
| 01/29 | 893 | 916 | 886 | 914 | +2.93% | 2,200,000 | 4094億6057万 | +3.16% | 35.31 | 1.06 |
| 01/28 | 876 | 892 | 873 | 888 | 0% | 1,446,500 | 3978億1290万 | +0.11% | 34.31 | 1.03 |
| 01/27 | 883 | 889 | 874 | 888 | +1.95% | 1,725,500 | 3978億1290万 | -0.22% | 34.31 | 1.03 |
| 01/26 | 875 | 882 | 869 | 871 | -1.8% | 1,050,000 | 3901億9711万 | -2.35% | 33.65 | 1.01 |
| 01/25 | 876 | 889 | 871 | 887 | +1.72% | 1,598,500 | 3973億6491万 | -0.89% | 34.27 | 1.03 |
| 01/22 | 866 | 872 | 846 | 872 | +3.81% | 1,248,500 | 3906億4510万 | -2.79% | 33.69 | 1.01 |
| 01/21 | 859 | 865 | 840 | 840 | -1.64% | 1,584,000 | 3763億950万 | -6.56% | 32.46 | 0.98 |
| 01/20 | 867 | 878 | 853 | 854 | -2.73% | 2,480,500 | 3825億8132万 | -5.32% | 33 | 0.99 |
| 01/19 | 866 | 885 | 866 | 878 | 0% | 1,765,000 | 3933億3302万 | -2.98% | 33.92 | 1.02 |
| 01/18 | 879 | 881 | 866 | 878 | -1.68% | 1,902,500 | 3933億3302万 | -3.2% | 33.92 | 1.02 |
| 01/15 | 893 | 896 | 884 | 893 | +1.25% | 2,876,000 | 4000億5283万 | -1.87% | 34.5 | 1.04 |
| 01/14 | 875 | 884 | 868 | 882 | -0.79% | 2,829,500 | 3951億2497万 | -3.29% | 34.08 | 1.03 |
| 01/13 | 867 | 889 | 864 | 889 | +4.59% | 3,244,500 | 3982億6088万 | -2.84% | 34.35 | 1.03 |
| 01/12 | 845 | 865 | 845 | 850 | -2.3% | 2,789,500 | 3807億8937万 | -7.51% | 32.84 | 0.99 |
| 01/08 | 878 | 881 | 869 | 870 | -1.58% | 2,344,500 | 3897億4912万 | -5.84% | 33.61 | 1.01 |
| 01/07 | 878 | 891 | 872 | 884 | +0.11% | 2,158,500 | 3960億2095万 | -4.74% | 34.16 | 1.03 |
| 01/06 | 890 | 896 | 875 | 883 | -1.12% | 1,357,500 | 3955億7296万 | -5.26% | 34.12 | 1.03 |
| 01/05 | 888 | 899 | 884 | 893 | +0.79% | 1,304,000 | 4000億5283万 | -4.59% | 34.5 | 1.04 |
| 01/04 | 891 | 902 | 883 | 886 | -2.1% | 1,178,000 | 3969億1692万 | -5.74% | 34.23 | 1.03 |
| 2015 |
| 12/30 | 909 | 910 | 901 | 905 | -0.11% | 586,000 | 4054億2868万 | -4.13% | 34.97 | 1.05 |
| 12/29 | 894 | 906 | 891 | 906 | +1.46% | 1,293,500 | 4058億7667万 | -4.23% | 35 | 1.05 |
| 12/28 | 899 | 899 | 877 | 893 | -1.22% | 2,050,500 | 4000億5283万 | -5.9% | 34.5 | 1.04 |
| 12/25 | 910 | 916 | 897 | 904 | -0.44% | 1,092,000 | 4049億8070万 | -5.04% | 34.93 | 1.05 |
| 12/24 | 935 | 935 | 907 | 908 | -3.92% | 1,941,000 | 4067億7265万 | -4.82% | 35.08 | 1.06 |
| 12/22 | 936 | 945 | 931 | 945 | +0.75% | 807,500 | 4233億4818万 | -1.15% | 36.51 | 1.1 |
| 12/21 | 937 | 941 | 923 | 938 | -0.95% | 1,448,500 | 4202億1227万 | -1.88% | 36.24 | 1.09 |
| 12/18 | 946 | 963 | 943 | 947 | +0.11% | 1,856,500 | 4242億4416万 | -0.94% | 36.59 | 1.1 |
| 12/17 | 949 | 954 | 943 | 946 | +0.42% | 1,163,000 | 4237億9617万 | -1.15% | 36.55 | 1.1 |
| 12/16 | 937 | 942 | 924 | 942 | +1.51% | 1,197,000 | 4220億422万 | -1.57% | 36.4 | 1.1 |
| 12/15 | 935 | 951 | 927 | 928 | +0.76% | 1,716,500 | 4157億3240万 | -3.03% | 35.85 | 1.08 |
| 12/14 | 910 | 922 | 910 | 921 | -0.86% | 1,174,000 | 4125億9648万 | -3.76% | 35.58 | 1.07 |
| 12/11 | 922 | 937 | 922 | 929 | +0.43% | 1,831,500 | 4161億8038万 | -2.93% | 35.89 | 1.08 |
| 12/10 | 929 | 933 | 922 | 925 | -1.28% | 1,651,500 | 4143億8843万 | -3.34% | 35.74 | 1.08 |
| 12/09 | 940 | 952 | 934 | 937 | -1.16% | 1,363,500 | 4197億6428万 | -2.09% | 36.2 | 1.09 |
| 12/08 | 948 | 956 | 944 | 948 | 0% | 1,079,000 | 4246億9215万 | -0.84% | 36.63 | 1.1 |
| 12/07 | 960 | 965 | 946 | 948 | -0.52% | 1,410,000 | 4246億9215万 | -0.73% | 36.63 | 1.1 |
| 12/04 | 958 | 968 | 950 | 953 | -3.44% | 2,403,000 | 4269億3208万 | -0.21% | 36.82 | 1.11 |
| 12/03 | 988 | 999 | 984 | 987 | +0.41% | 1,379,500 | 4421億6366万 | +3.57% | 38.13 | 1.15 |
| 12/02 | 968 | 986 | 968 | 983 | +1.13% | 912,000 | 4403億7171万 | +3.36% | 37.98 | 1.14 |
| 12/01 | 984 | 987 | 967 | 972 | -0.21% | 1,221,500 | 4354億4385万 | +2.42% | 37.55 | 1.13 |
| 11/30 | 980 | 986 | 965 | 974 | -1.02% | 2,624,500 | 4363億3982万 | +2.85% | 37.63 | 1.13 |
| 11/27 | 988 | 992 | 979 | 984 | -0.2% | 1,452,000 | 4408億1970万 | +4.13% | 38.02 | 1.14 |
| 11/26 | 988 | 992 | 982 | 986 | +0.41% | 1,110,000 | 4417億1567万 | +4.67% | 38.1 | 1.15 |
| 11/25 | 971 | 985 | 967 | 982 | +1.03% | 1,591,000 | 4399億2372万 | +4.58% | 37.94 | 1.14 |
| 11/24 | 963 | 974 | 962 | 972 | +0.31% | 832,500 | 4354億4385万 | +3.85% | 37.55 | 1.13 |
| 11/20 | 957 | 969 | 954 | 969 | +0.41% | 989,500 | 4340億9988万 | +3.86% | 37.44 | 1.13 |
| 11/19 | 972 | 976 | 959 | 965 | 0% | 1,217,500 | 4323億793万 | +3.76% | 37.28 | 1.12 |
| 11/18 | 960 | 967 | 957 | 965 | +1.15% | 1,417,000 | 4323億793万 | +4.1% | 37.28 | 1.12 |
| 11/17 | 956 | 960 | 948 | 954 | +0.85% | 1,492,000 | 4273億8007万 | +3.14% | 36.86 | 1.11 |
| 11/16 | 931 | 951 | 931 | 946 | +0.53% | 1,075,000 | 4237億9617万 | +2.6% | 36.55 | 1.1 |
| 11/13 | 958 | 968 | 938 | 941 | -2.28% | 2,619,000 | 4215億5623万 | +2.28% | 36.36 | 1.09 |
| 11/12 | 952 | 968 | 944 | 963 | +1.48% | 1,628,000 | 4314億1196万 | +4.9% | 37.21 | 1.12 |
| 11/11 | 940 | 951 | 937 | 949 | +1.5% | 1,115,000 | 4251億4013万 | +3.72% | 36.67 | 1.1 |
| 11/10 | 937 | 942 | 925 | 935 | -0.43% | 886,000 | 4188億6831万 | +2.63% | 36.12 | 1.09 |
| 11/09 | 929 | 940 | 924 | 939 | +2.07% | 1,175,500 | 4206億6026万 | +3.41% | 36.28 | 1.09 |
| 11/06 | 906 | 922 | 904 | 920 | -0.86% | 1,189,500 | 4121億4850万 | +1.66% | 35.55 | 1.07 |
| 11/05 | 924 | 934 | 920 | 928 | +1.2% | 857,500 | 4157億3240万 | +2.88% | 35.85 | 1.08 |
| 11/04 | 920 | 928 | 913 | 917 | -0.22% | 1,834,500 | 4108億453万 | +2% | 35.43 | 1.07 |
