PBR
2016/07/05～2016/11/30
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 |
|---|
| 2018 | 6/1, 株式併合 10→1 |
| 2016 |
| 11/30 | 4,410 | 4,420 | 4,370 | 4,390 | -0.68% | 75,200 | 1093億9591万 | +5.12% | 27.77 | 1.11 |
| 11/29 | 4,410 | 4,420 | 4,370 | 4,420 | -0.67% | 82,800 | 1101億4349万 | +6.33% | 27.96 | 1.12 |
| 11/28 | 4,490 | 4,490 | 4,380 | 4,450 | -2.41% | 183,100 | 1108億9107万 | +7.57% | 28.15 | 1.13 |
| 11/25 | 4,490 | 4,650 | 4,490 | 4,560 | +1.79% | 350,200 | 1136億3220万 | +10.89% | 28.84 | 1.16 |
| 11/24 | 4,480 | 4,480 | 4,450 | 4,480 | +1.13% | 133,900 | 1116億3865万 | +9.8% | 28.34 | 1.14 |
| 11/22 | 4,450 | 4,450 | 4,400 | 4,430 | +0.23% | 85,600 | 1103億9269万 | +9.38% | 28.02 | 1.12 |
| 11/21 | 4,450 | 4,450 | 4,400 | 4,420 | +0.45% | 88,100 | 1101億4349万 | +9.9% | 27.96 | 1.12 |
| 11/18 | 4,400 | 4,430 | 4,380 | 4,400 | +1.38% | 123,600 | 1096億4511万 | +10.19% | 27.83 | 1.12 |
| 11/17 | 4,380 | 4,380 | 4,290 | 4,340 | -1.59% | 127,600 | 1081億4995万 | +9.38% | 27.45 | 1.1 |
| 11/16 | 4,460 | 4,470 | 4,360 | 4,410 | +0.23% | 120,800 | 1098億9430万 | +11.73% | 27.9 | 1.12 |
| 11/15 | 4,420 | 4,450 | 4,360 | 4,400 | +1.38% | 153,100 | 1096億4511万 | +12.16% | 27.83 | 1.12 |
| 11/14 | 4,200 | 4,350 | 4,200 | 4,340 | +4.58% | 135,400 | 1081億4995万 | +11.37% | 27.45 | 1.1 |
| 11/11 | 4,090 | 4,180 | 4,070 | 4,150 | +3.23% | 220,200 | 1034億1527万 | +7.21% | 26.25 | 1.05 |
| 11/10 | 4,000 | 4,040 | 3,950 | 4,020 | +8.94% | 190,300 | 1001億7576万 | +4.42% | 25.43 | 1.02 |
| 11/09 | 3,980 | 4,070 | 3,640 | 3,690 | -7.05% | 277,300 | 919億5237万 | -3.71% | 23.34 | 0.94 |
| 11/08 | 4,010 | 4,010 | 3,950 | 3,970 | -0.25% | 86,100 | 989億2979万 | +3.55% | 25.11 | 1.01 |
| 11/07 | 3,930 | 4,000 | 3,900 | 3,980 | +3.38% | 89,500 | 991億7898万 | +4.13% | 25.18 | 1.01 |
| 11/04 | 3,850 | 3,870 | 3,780 | 3,850 | -1.28% | 93,300 | 959億3947万 | +0.94% | 24.35 | 0.98 |
| 11/02 | 3,950 | 3,950 | 3,870 | 3,900 | -2.74% | 108,400 | 971億8544万 | +2.52% | 24.67 | 0.99 |
| 11/01 | 4,020 | 4,020 | 3,970 | 4,010 | +0.5% | 107,200 | 999億2656万 | +5.78% | 25.37 | 1.02 |
| 10/31 | 4,020 | 4,030 | 3,950 | 3,990 | -0.25% | 118,800 | 994億2818万 | +5.78% | 25.24 | 1.01 |
| 10/28 | 3,930 | 4,010 | 3,930 | 4,000 | +2.04% | 107,000 | 996億7737万 | +6.5% | 25.3 | 1.01 |
| 10/27 | 3,990 | 3,990 | 3,900 | 3,920 | -1.51% | 100,300 | 976億8382万 | +4.84% | 24.8 | 0.99 |
| 10/26 | 3,930 | 3,980 | 3,880 | 3,980 | +1.79% | 121,500 | 991億7898万 | +6.87% | 25.18 | 1.01 |
| 10/25 | 3,900 | 3,940 | 3,890 | 3,910 | +0.26% | 100,100 | 974億3463万 | +5.39% | 24.73 | 0.99 |
| 10/24 | 3,920 | 3,940 | 3,870 | 3,900 | -0.51% | 84,800 | 971億8544万 | +5.49% | 24.67 | 0.99 |
| 10/21 | 3,850 | 3,920 | 3,830 | 3,920 | +2.35% | 184,600 | 976億8382万 | +6.35% | 24.8 | 0.99 |
| 10/20 | 3,750 | 3,830 | 3,730 | 3,830 | +2.13% | 132,800 | 954億4108万 | +4.22% | 24.23 | 0.97 |
| 10/19 | 3,760 | 3,770 | 3,690 | 3,750 | +0.54% | 145,000 | 934億4753万 | +2.24% | 23.72 | 0.95 |
| 10/18 | 3,770 | 3,770 | 3,680 | 3,730 | -0.27% | 115,900 | 929億4915万 | +1.69% | 23.59 | 0.95 |
| 10/17 | 3,700 | 3,750 | 3,680 | 3,740 | +1.08% | 119,000 | 931億9834万 | +2.07% | 23.66 | 0.95 |
| 10/14 | 3,700 | 3,750 | 3,610 | 3,700 | -1.86% | 195,800 | 922億157万 | +1.15% | 23.4 | 0.94 |
| 10/13 | 3,830 | 3,850 | 3,750 | 3,770 | -1.05% | 140,200 | 939億4592万 | +3.09% | 23.85 | 0.96 |
| 10/12 | 3,770 | 3,840 | 3,750 | 3,810 | -0.26% | 111,700 | 949億4269万 | +4.27% | 24.1 | 0.97 |
| 10/11 | 3,820 | 3,870 | 3,810 | 3,820 | +1.87% | 118,900 | 951億9189万 | +4.77% | 24.16 | 0.97 |
| 10/07 | 3,690 | 3,770 | 3,680 | 3,750 | +1.9% | 214,600 | 934億4753万 | +2.99% | 23.72 | 0.95 |
| 10/06 | 3,690 | 3,690 | 3,640 | 3,680 | +1.1% | 115,400 | 917億318万 | +1.32% | 23.28 | 0.93 |
| 10/05 | 3,590 | 3,680 | 3,560 | 3,640 | +2.25% | 133,100 | 907億641万 | +0.66% | 23.03 | 0.92 |
| 10/04 | 3,510 | 3,610 | 3,510 | 3,560 | -4.81% | 300,500 | 887億1286万 | -1.19% | 22.52 | 0.9 |
| 10/03 | 3,750 | 3,750 | 3,680 | 3,740 | +1.63% | 116,600 | 931億9834万 | +4.24% | 23.66 | 0.95 |
| 09/30 | 3,680 | 3,720 | 3,630 | 3,680 | -2.13% | 156,800 | 917億318万 | +3.14% | 23.28 | 0.93 |
| 09/29 | 3,650 | 3,780 | 3,650 | 3,760 | +4.44% | 187,800 | 936億9673万 | +5.92% | 23.78 | 0.95 |
| 09/28 | 3,600 | 3,620 | 3,570 | 3,600 | +0.28% | 112,700 | 897億963万 | +1.98% | 22.77 | 0.91 |
| 09/27 | 3,480 | 3,590 | 3,430 | 3,590 | +1.7% | 121,900 | 894億6044万 | +1.99% | 22.71 | 0.91 |
| 09/26 | 3,600 | 3,600 | 3,510 | 3,530 | -1.67% | 68,600 | 879億6528万 | +0.57% | 22.33 | 0.89 |
| 09/23 | 3,590 | 3,600 | 3,520 | 3,590 | +0.28% | 90,700 | 894億6044万 | +2.6% | 22.71 | 0.91 |
| 09/21 | 3,550 | 3,590 | 3,450 | 3,580 | +0.85% | 230,300 | 892億1125万 | +2.58% | 22.65 | 0.91 |
| 09/20 | 3,610 | 3,610 | 3,530 | 3,550 | -2.2% | 169,100 | 884億6366万 | +2.04% | 22.46 | 0.9 |
| 09/16 | 3,630 | 3,640 | 3,580 | 3,630 | +1.68% | 93,300 | 904億5721万 | +4.46% | 22.96 | 0.92 |
| 09/15 | 3,580 | 3,590 | 3,500 | 3,570 | -1.92% | 131,700 | 889億6205万 | +2.91% | 22.58 | 0.9 |
| 09/14 | 3,610 | 3,660 | 3,580 | 3,640 | 0% | 69,500 | 907億641万 | +5.14% | 23.03 | 0.92 |
| 09/13 | 3,740 | 3,750 | 3,610 | 3,640 | -0.55% | 90,000 | 907億641万 | +5.32% | 23.03 | 0.92 |
| 09/12 | 3,650 | 3,720 | 3,630 | 3,660 | -1.88% | 113,900 | 912億479万 | +6.09% | 23.15 | 0.93 |
| 09/09 | 3,660 | 3,740 | 3,640 | 3,730 | +2.47% | 188,300 | 929億4915万 | +8.56% | 23.59 | 0.95 |
| 09/08 | 3,550 | 3,660 | 3,550 | 3,640 | +1.11% | 133,800 | 907億641万 | +6.43% | 23.03 | 0.92 |
| 09/07 | 3,580 | 3,610 | 3,510 | 3,600 | -1.64% | 132,500 | 897億963万 | +5.91% | 22.77 | 0.91 |
| 09/06 | 3,660 | 3,710 | 3,630 | 3,660 | -0.81% | 103,400 | 912億479万 | +8.19% | 23.15 | 0.93 |
| 09/05 | 3,740 | 3,770 | 3,680 | 3,690 | +1.93% | 130,500 | 919億5237万 | +9.56% | 23.34 | 0.94 |
| 09/02 | 3,620 | 3,660 | 3,560 | 3,620 | -1.9% | 184,200 | 902億802万 | +7.87% | 22.9 | 0.92 |
| 09/01 | 3,580 | 3,730 | 3,550 | 3,690 | +4.83% | 280,400 | 919億5237万 | +10.35% | 23.34 | 0.94 |
| 08/31 | 3,320 | 3,550 | 3,320 | 3,520 | +6.67% | 339,600 | 877億1608万 | +5.61% | 22.27 | 0.89 |
| 08/30 | 3,310 | 3,330 | 3,280 | 3,300 | 0% | 161,700 | 822億3383万 | -0.6% | 20.87 | 0.84 |
| 08/29 | 3,240 | 3,320 | 3,230 | 3,300 | +3.45% | 205,100 | 822億3383万 | -0.75% | 20.87 | 0.84 |
| 08/26 | 3,220 | 3,220 | 3,170 | 3,190 | -1.85% | 92,700 | 794億9270万 | -4.09% | 20.18 | 0.81 |
| 08/25 | 3,230 | 3,260 | 3,200 | 3,250 | +0.62% | 87,500 | 809億8786万 | -2.58% | 20.56 | 0.82 |
| 08/24 | 3,290 | 3,320 | 3,210 | 3,230 | -0.92% | 105,900 | 804億8947万 | -3.24% | 20.43 | 0.82 |
| 08/23 | 3,320 | 3,320 | 3,230 | 3,260 | -2.1% | 121,000 | 812億3706万 | -2.37% | 20.62 | 0.83 |
| 08/22 | 3,370 | 3,370 | 3,300 | 3,330 | -0.3% | 110,100 | 829億8141万 | -0.18% | 21.06 | 0.84 |
| 08/19 | 3,310 | 3,370 | 3,290 | 3,340 | +2.14% | 178,900 | 832億3060万 | +0.42% | 21.13 | 0.85 |
| 08/18 | 3,320 | 3,340 | 3,260 | 3,270 | -2.68% | 144,100 | 814億8625万 | -1.33% | 20.68 | 0.83 |
| 08/17 | 3,320 | 3,370 | 3,260 | 3,360 | +1.51% | 136,000 | 837億2899万 | +1.79% | 21.25 | 0.85 |
| 08/16 | 3,440 | 3,480 | 3,290 | 3,310 | -3.78% | 196,600 | 824億8302万 | +0.98% | 20.94 | 0.84 |
| 08/15 | 3,370 | 3,510 | 3,370 | 3,440 | -1.43% | 92,300 | 857億2254万 | +5.88% | 21.76 | 0.87 |
| 08/12 | 3,430 | 3,510 | 3,400 | 3,490 | +3.25% | 127,000 | 869億6850万 | +8.42% | 22.08 | 0.88 |
| 08/10 | 3,460 | 3,480 | 3,360 | 3,380 | -3.15% | 158,300 | 842億2738万 | +5.92% | 21.38 | 0.86 |
| 08/09 | 3,500 | 3,540 | 3,450 | 3,490 | -0.29% | 147,200 | 869億6850万 | +9.99% | 22.08 | 0.88 |
| 08/08 | 3,410 | 3,500 | 3,400 | 3,500 | +5.74% | 146,600 | 872億1770万 | +10.97% | 22.14 | 0.89 |
| 08/05 | 3,340 | 3,420 | 3,290 | 3,310 | -0.9% | 154,900 | 824億8302万 | +5.55% | 20.94 | 0.84 |
| 08/04 | 3,100 | 3,350 | 3,090 | 3,340 | +7.4% | 234,800 | 832億3060万 | +6.81% | 21.13 | 0.85 |
| 08/03 | 3,120 | 3,140 | 3,060 | 3,110 | -2.81% | 188,500 | 774億9915万 | -0.22% | 19.67 | 0.79 |
| 08/02 | 3,250 | 3,260 | 3,190 | 3,200 | -2.74% | 146,200 | 797億4189万 | +2.76% | 20.24 | 0.81 |
| 08/01 | 3,310 | 3,330 | 3,260 | 3,290 | -2.95% | 170,500 | 819億8464万 | +5.79% | 20.81 | 0.83 |
| 07/29 | 3,370 | 3,410 | 3,230 | 3,390 | +2.11% | 339,000 | 844億7657万 | +9.21% | 21.44 | 0.86 |
| 07/28 | 3,370 | 3,390 | 3,300 | 3,320 | -2.35% | 255,100 | 827億3222万 | +6.79% | 21 | 0.84 |
| 07/27 | 3,260 | 3,430 | 3,260 | 3,400 | +6.25% | 301,500 | 847億2576万 | +9.29% | 21.51 | 0.86 |
| 07/26 | 3,400 | 3,400 | 3,190 | 3,200 | -6.71% | 255,400 | 797億4189万 | +2.89% | 20.24 | 0.81 |
| 07/25 | 3,410 | 3,510 | 3,410 | 3,430 | +3% | 268,200 | 854億7334万 | +10.15% | 21.7 | 0.87 |
| 07/22 | 3,350 | 3,440 | 3,300 | 3,330 | -2.92% | 188,800 | 829億8141万 | +7.28% | 21.06 | 0.84 |
| 07/21 | 3,360 | 3,440 | 3,350 | 3,430 | +4.26% | 316,300 | 854億7334万 | +10.82% | 21.7 | 0.87 |
| 07/20 | 3,260 | 3,330 | 3,220 | 3,290 | +0.92% | 181,900 | 819億8464万 | +6.54% | 20.81 | 0.83 |
| 07/19 | 3,200 | 3,290 | 3,170 | 3,260 | +1.88% | 188,600 | 812億3706万 | +5.71% | 20.62 | 0.83 |
| 07/15 | 3,090 | 3,280 | 3,090 | 3,200 | +4.23% | 364,300 | 797億4189万 | +3.76% | 20.24 | 0.81 |
| 07/14 | 2,990 | 3,100 | 2,970 | 3,070 | +0.99% | 163,400 | 765億238万 | -0.78% | 19.42 | 0.78 |
| 07/13 | 3,030 | 3,060 | 2,980 | 3,040 | +3.4% | 235,000 | 757億5480万 | -2.44% | 19.23 | 0.77 |
| 07/12 | 2,860 | 2,980 | 2,850 | 2,940 | +5.76% | 251,600 | 732億6287万 | -6.4% | 18.6 | 0.75 |
| 07/11 | 2,710 | 2,820 | 2,690 | 2,780 | +7.34% | 292,500 | 692億7577万 | -12.3% | 17.59 | 0.7 |
| 07/08 | 2,670 | 2,690 | 2,570 | 2,590 | -4.07% | 244,400 | 645億4109万 | -19.14% | 16.38 | 0.66 |
| 07/07 | 2,700 | 2,790 | 2,660 | 2,700 | -2.88% | 404,300 | 672億8222万 | -16.82% | 17.08 | 0.68 |
| 07/06 | 2,890 | 2,900 | 2,710 | 2,780 | -5.44% | 313,500 | 692億7577万 | -15.37% | 17.59 | 0.7 |
| 07/05 | 2,970 | 2,980 | 2,910 | 2,940 | -2% | 136,300 | 732億6287万 | -11.66% | 18.6 | 0.75 |
