PBR
2015/09/29~2016/02/25
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 |
02/25 | 1,850 | 1,909 | 1,835 | 1,885 | -2.13% | 2,054,300 | 2523億2026万 | -1.82% | 17.58 | 0.96 |
02/24 | 1,927 | 1,944 | 1,886 | 1,926 | -1.68% | 795,900 | 2578億839万 | +0.16% | 17.96 | 0.99 |
02/23 | 1,976 | 2,029 | 1,954 | 1,959 | -0.51% | 822,200 | 2622億2567万 | +1.5% | 18.27 | 1 |
02/22 | 1,948 | 1,994 | 1,931 | 1,969 | -0.05% | 628,500 | 2635億6424万 | +1.81% | 18.36 | 1.01 |
02/19 | 1,999 | 2,016 | 1,948 | 1,970 | -2.91% | 924,400 | 2636億9809万 | +1.49% | 18.37 | 1.01 |
02/18 | 2,021 | 2,063 | 2,003 | 2,029 | +3.15% | 1,220,000 | 2715億9565万 | +4.16% | 18.92 | 1.04 |
02/17 | 2,033 | 2,065 | 1,944 | 1,967 | -3.25% | 1,391,500 | 2632億9652万 | +0.61% | 18.34 | 1.01 |
02/16 | 1,955 | 2,056 | 1,942 | 2,033 | +2.47% | 1,487,100 | 2721億3108万 | +3.78% | 18.96 | 1.04 |
02/15 | 1,863 | 1,996 | 1,847 | 1,984 | +10.78% | 1,726,600 | 2655億7209万 | +1.17% | 18.5 | 1.02 |
02/12 | 1,819 | 1,849 | 1,771 | 1,791 | +2.99% | 3,016,900 | 2397億3771万 | -8.81% | 16.7 | 0.92 |
02/10 | 1,816 | 1,823 | 1,721 | 1,739 | -3.01% | 2,081,700 | 2327億7715万 | -12.13% | 16.22 | 0.89 |
02/09 | 1,812 | 1,820 | 1,771 | 1,793 | -3.91% | 1,981,200 | 2400億542万 | -10.26% | 16.72 | 0.92 |
02/08 | 1,789 | 1,888 | 1,768 | 1,866 | +3.15% | 1,306,500 | 2497億7698万 | -7.39% | 17.4 | 0.95 |
02/05 | 1,794 | 1,827 | 1,777 | 1,809 | -0.11% | 1,594,300 | 2421億4713万 | -10.93% | 16.87 | 0.93 |
02/04 | 1,773 | 1,842 | 1,766 | 1,811 | +1.51% | 1,010,800 | 2424億1485万 | -11.62% | 16.89 | 0.93 |
02/03 | 1,805 | 1,820 | 1,770 | 1,784 | -5.11% | 1,878,500 | 2388億71万 | -13.61% | 16.64 | 0.91 |
02/02 | 1,923 | 1,938 | 1,873 | 1,880 | -3.69% | 2,187,100 | 2516億5097万 | -9.62% | 17.53 | 0.96 |
02/01 | 1,925 | 1,963 | 1,912 | 1,952 | +2.95% | 1,509,800 | 2612億8867万 | -6.69% | 18.2 | 1 |
01/29 | 1,780 | 1,908 | 1,779 | 1,896 | -4.1% | 3,390,800 | 2537億9268万 | -9.76% | 17.68 | 0.97 |
01/28 | 2,020 | 2,039 | 1,977 | 1,977 | -2.8% | 1,050,100 | 2646億3509万 | -6.48% | 18.44 | 1.01 |
01/27 | 2,006 | 2,043 | 1,994 | 2,034 | +4.15% | 964,400 | 2722億6494万 | -4.15% | 18.97 | 1.04 |
01/26 | 1,998 | 2,004 | 1,951 | 1,953 | -3.46% | 839,100 | 2614億2253万 | -8.31% | 18.21 | 1 |
01/25 | 2,061 | 2,069 | 2,006 | 2,023 | -0.78% | 1,379,100 | 2707億9251万 | -5.51% | 18.86 | 1.04 |
01/22 | 2,020 | 2,044 | 1,998 | 2,039 | +5.92% | 1,525,700 | 2729億3422万 | -5.12% | 19.01 | 1.04 |
01/21 | 1,995 | 2,029 | 1,924 | 1,925 | -2.43% | 1,472,600 | 2576億7453万 | -10.84% | 17.95 | 0.99 |
01/20 | 2,092 | 2,096 | 1,964 | 1,973 | -5.42% | 1,668,700 | 2640億9966万 | -9.37% | 18.4 | 1.01 |
01/19 | 2,055 | 2,094 | 2,034 | 2,086 | +1.11% | 1,151,000 | 2792億2549万 | -4.84% | 19.45 | 1.07 |
01/18 | 2,047 | 2,080 | 2,010 | 2,063 | -3.91% | 2,687,800 | 2761億4679万 | -6.44% | 19.24 | 1.06 |
01/15 | 2,183 | 2,207 | 2,133 | 2,147 | +0.37% | 1,889,800 | 2873億9077万 | -3.29% | 20.02 | 1.1 |
01/14 | 2,150 | 2,177 | 2,093 | 2,139 | -2.77% | 2,060,000 | 2863億1991万 | -4.21% | 19.95 | 1.09 |
01/13 | 2,155 | 2,261 | 2,150 | 2,200 | +5.87% | 2,444,100 | 2944億8518万 | -2% | 20.52 | 1.13 |
01/12 | 2,047 | 2,098 | 2,026 | 2,078 | -0.19% | 2,400,100 | 2781億5464万 | -7.89% | 19.38 | 1.06 |
01/08 | 2,051 | 2,119 | 2,051 | 2,082 | +0.73% | 1,337,500 | 2786億9007万 | -8.4% | 19.41 | 1.07 |
01/07 | 2,151 | 2,162 | 2,067 | 2,067 | -4.08% | 1,584,900 | 2766億8221万 | -9.78% | 19.27 | 1.06 |
01/06 | 2,236 | 2,271 | 2,147 | 2,155 | -3.06% | 1,178,000 | 2884億6162万 | -6.55% | 20.1 | 1.1 |
01/05 | 2,222 | 2,275 | 2,212 | 2,223 | 0% | 1,240,600 | 2975億6389万 | -4.02% | 20.73 | 1.14 |
01/04 | 2,250 | 2,282 | 2,209 | 2,223 | -1.55% | 982,400 | 2975億6389万 | -4.22% | 20.73 | 1.14 |
2015 |
12/30 | 2,285 | 2,308 | 2,256 | 2,258 | +0.27% | 816,100 | 3022億4888万 | -2.92% | 21.06 | 1.16 |
12/29 | 2,228 | 2,257 | 2,201 | 2,252 | +1.49% | 805,900 | 3014億4574万 | -3.35% | 21 | 1.15 |
12/28 | 2,167 | 2,242 | 2,167 | 2,219 | +3.11% | 603,600 | 2970億2846万 | -4.93% | 20.69 | 1.14 |
12/25 | 2,190 | 2,217 | 2,139 | 2,152 | -1.69% | 629,200 | 2880億6005万 | -7.99% | 20.07 | 1.1 |
12/24 | 2,219 | 2,242 | 2,177 | 2,189 | +0.23% | 697,100 | 2930億1276万 | -6.53% | 20.41 | 1.12 |
12/22 | 2,200 | 2,200 | 2,160 | 2,184 | -0.68% | 574,600 | 2923億4347万 | -6.83% | 20.37 | 1.12 |
12/21 | 2,185 | 2,204 | 2,156 | 2,199 | +0.64% | 1,138,600 | 2943億5132万 | -6.19% | 20.51 | 1.13 |
12/18 | 2,226 | 2,266 | 2,182 | 2,185 | -2.19% | 1,730,800 | 2924億7733万 | -6.82% | 20.38 | 1.12 |
12/17 | 2,287 | 2,311 | 2,220 | 2,234 | -0.36% | 1,513,200 | 2990億3632万 | -5.1% | 20.83 | 1.14 |
12/16 | 2,256 | 2,259 | 2,218 | 2,242 | +1.49% | 1,004,400 | 3001億717万 | -4.92% | 20.91 | 1.15 |
12/15 | 2,276 | 2,293 | 2,209 | 2,209 | -3.41% | 1,609,300 | 2956億8989万 | -6.52% | 20.6 | 1.13 |
12/14 | 2,300 | 2,304 | 2,255 | 2,287 | -3.95% | 1,249,800 | 3061億3073万 | -3.5% | 21.33 | 1.17 |
12/11 | 2,341 | 2,381 | 2,334 | 2,381 | +1.06% | 974,600 | 3187億1328万 | +0.38% | 22.2 | 1.22 |
12/10 | 2,358 | 2,374 | 2,324 | 2,356 | -2.16% | 1,064,900 | 3153億6686万 | -0.51% | 21.97 | 1.21 |
12/09 | 2,410 | 2,435 | 2,402 | 2,408 | -0.66% | 758,400 | 3223億2742万 | +1.78% | 22.45 | 1.23 |
12/08 | 2,485 | 2,491 | 2,404 | 2,424 | -2.1% | 1,025,900 | 3244億6913万 | +2.76% | 22.6 | 1.24 |
12/07 | 2,395 | 2,497 | 2,390 | 2,476 | +1.6% | 1,468,400 | 3314億2969万 | +5.18% | 23.09 | 1.27 |
12/04 | 2,427 | 2,463 | 2,403 | 2,437 | -1.77% | 1,245,700 | 3262億927万 | +3.83% | 22.73 | 1.25 |
12/03 | 2,488 | 2,492 | 2,460 | 2,481 | -0.6% | 912,000 | 3320億9897万 | +6.07% | 23.14 | 1.27 |
12/02 | 2,545 | 2,545 | 2,484 | 2,496 | -1.42% | 1,151,000 | 3341億682万 | +7.12% | 23.28 | 1.28 |
12/01 | 2,479 | 2,538 | 2,469 | 2,532 | +3.18% | 1,686,300 | 3389億2567万 | +9% | 23.61 | 1.3 |
11/30 | 2,410 | 2,454 | 2,410 | 2,454 | +2.59% | 1,871,400 | 3284億8483万 | +6.1% | 22.88 | 1.26 |
11/27 | 2,376 | 2,418 | 2,365 | 2,392 | +1.23% | 1,080,800 | 3201億8571万 | +3.77% | 22.31 | 1.22 |
11/26 | 2,325 | 2,370 | 2,325 | 2,363 | +0.9% | 604,700 | 3163億386万 | +2.92% | 22.04 | 1.21 |
11/25 | 2,342 | 2,353 | 2,319 | 2,342 | -0.13% | 723,400 | 3134億9286万 | +2.63% | 21.84 | 1.2 |
11/24 | 2,385 | 2,385 | 2,323 | 2,345 | -1.26% | 1,358,400 | 3138億9443万 | +3.4% | 21.87 | 1.2 |
11/20 | 2,321 | 2,375 | 2,292 | 2,375 | +1.98% | 1,546,000 | 3179億1014万 | +5.09% | 22.15 | 1.22 |
11/19 | 2,325 | 2,353 | 2,313 | 2,329 | +4.67% | 2,786,600 | 3117億5272万 | +3.6% | 21.72 | 1.19 |
11/18 | 2,262 | 2,275 | 2,210 | 2,225 | -0.63% | 1,400,300 | 2978億3160万 | -0.54% | 20.75 | 1.14 |
11/17 | 2,220 | 2,262 | 2,220 | 2,239 | +1.96% | 1,783,100 | 2997億560万 | +0.22% | 20.88 | 1.15 |
11/16 | 2,134 | 2,203 | 2,131 | 2,196 | -0.72% | 2,512,700 | 2939億4975万 | -1.66% | 20.48 | 1.12 |
11/13 | 2,210 | 2,229 | 2,158 | 2,212 | -8.14% | 4,315,300 | 2960億9146万 | -0.85% | 20.63 | 1.13 |
11/12 | 2,338 | 2,420 | 2,316 | 2,408 | +2.99% | 1,325,800 | 3223億2742万 | +8.13% | 22.45 | 1.23 |
11/11 | 2,369 | 2,373 | 2,295 | 2,338 | -1.56% | 1,336,300 | 3129億5743万 | +5.74% | 21.8 | 1.2 |
11/10 | 2,342 | 2,382 | 2,335 | 2,375 | -0.42% | 828,300 | 3179億1014万 | +8.05% | 22.15 | 1.22 |
11/09 | 2,355 | 2,385 | 2,335 | 2,385 | +1.88% | 1,080,600 | 3192億4871万 | +9.45% | 22.24 | 1.22 |
11/06 | 2,311 | 2,346 | 2,287 | 2,341 | +2.68% | 968,000 | 3133億5900万 | +8.28% | 21.83 | 1.2 |
11/05 | 2,287 | 2,323 | 2,273 | 2,280 | -0.48% | 752,100 | 3051億9373万 | +6.34% | 21.26 | 1.17 |
11/04 | 2,276 | 2,322 | 2,273 | 2,291 | +2.05% | 1,231,200 | 3066億6616万 | +7.76% | 21.36 | 1.17 |
11/02 | 2,258 | 2,285 | 2,236 | 2,245 | -2.26% | 749,400 | 3005億874万 | +6.35% | 20.93 | 1.15 |
10/30 | 2,280 | 2,301 | 2,251 | 2,297 | -0.04% | 934,200 | 3074億6930万 | +9.38% | 21.42 | 1.18 |
10/29 | 2,271 | 2,305 | 2,258 | 2,298 | +2.82% | 1,284,000 | 3076億316万 | +10.11% | 21.43 | 1.18 |
10/28 | 2,225 | 2,235 | 2,170 | 2,235 | -0.75% | 1,337,000 | 2991億7017万 | +7.5% | 20.84 | 1.14 |
10/27 | 2,308 | 2,315 | 2,242 | 2,252 | -3.06% | 1,111,300 | 3014億4574万 | +8.58% | 21 | 1.15 |
10/26 | 2,345 | 2,364 | 2,316 | 2,323 | +1.22% | 1,048,600 | 3109億4958万 | +12.49% | 21.66 | 1.19 |
10/23 | 2,268 | 2,315 | 2,268 | 2,295 | +2.73% | 1,535,300 | 3072億159万 | +11.9% | 21.4 | 1.17 |
10/22 | 2,135 | 2,265 | 2,124 | 2,234 | +3.09% | 3,331,900 | 2990億3632万 | +9.67% | 20.83 | 1.14 |
10/21 | 2,014 | 2,173 | 2,014 | 2,167 | +7.65% | 2,139,100 | 2900億6790万 | +6.8% | 20.21 | 1.11 |
10/20 | 1,991 | 2,016 | 1,977 | 2,013 | +0.35% | 1,481,600 | 2694億5394万 | -0.45% | 18.77 | 1.03 |
10/19 | 2,098 | 2,102 | 1,998 | 2,006 | -6% | 1,838,700 | 2685億1694万 | -1.04% | 18.71 | 1.03 |
10/16 | 2,101 | 2,134 | 2,083 | 2,134 | +3.09% | 1,151,000 | 2856億5063万 | +5.17% | 19.9 | 1.09 |
10/15 | 2,058 | 2,093 | 2,032 | 2,070 | +0.58% | 1,140,600 | 2770億8378万 | +2.22% | 19.3 | 1.06 |
10/14 | 2,124 | 2,156 | 2,048 | 2,058 | -5.07% | 1,335,800 | 2754億7750万 | +1.83% | 19.19 | 1.05 |
10/13 | 2,204 | 2,205 | 2,138 | 2,168 | -2.03% | 1,696,900 | 2902億176万 | +7.38% | 20.22 | 1.11 |
10/09 | 2,161 | 2,213 | 2,156 | 2,213 | +3.85% | 1,269,100 | 2962億2532万 | +9.94% | 20.64 | 1.13 |
10/08 | 2,120 | 2,184 | 2,112 | 2,131 | +0.95% | 1,772,900 | 2852億4906万 | +6.23% | 19.87 | 1.09 |
10/07 | 2,050 | 2,125 | 2,048 | 2,111 | +4.25% | 1,656,500 | 2825億7192万 | +5.23% | 19.69 | 1.08 |
10/06 | 2,043 | 2,052 | 2,020 | 2,025 | +1.3% | 1,081,200 | 2710億6022万 | +0.9% | 18.88 | 1.04 |
10/05 | 1,942 | 2,006 | 1,931 | 1,999 | +4.44% | 726,900 | 2675億7994万 | -0.45% | 18.64 | 1.02 |
10/02 | 1,943 | 1,943 | 1,890 | 1,914 | -2.1% | 901,300 | 2562億211万 | -4.87% | 17.85 | 0.98 |
10/01 | 1,913 | 1,978 | 1,901 | 1,955 | +3.22% | 912,000 | 2616億9024万 | -3.07% | 18.23 | 1 |
09/30 | 1,880 | 1,913 | 1,866 | 1,894 | +3.89% | 1,338,700 | 2535億2497万 | -6.33% | 17.66 | 0.97 |
09/29 | 1,880 | 1,880 | 1,821 | 1,823 | -5.05% | 1,225,900 | 2440億2113万 | -10.24% | 17 | 0.93 |