PBR
2015/08/18~2016/01/18
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2016 |
01/18 | 1,475 | 1,480 | 1,455 | 1,465 | -2.66% | 15,200 | 98億1547万 | -7.16% | 9.66 | 0.43 |
01/15 | 1,510 | 1,520 | 1,500 | 1,505 | -0.33% | 9,200 | 100億8347万 | -5.29% | 9.93 | 0.44 |
01/14 | 1,515 | 1,515 | 1,500 | 1,510 | -0.98% | 8,400 | 101億1697万 | -5.51% | 9.96 | 0.44 |
01/13 | 1,550 | 1,550 | 1,525 | 1,525 | +3.74% | 7,200 | 102億1747万 | -5.16% | 10.06 | 0.44 |
01/12 | 1,510 | 1,510 | 1,470 | 1,470 | -3.29% | 11,200 | 98億4897万 | -9.09% | 9.7 | 0.43 |
01/08 | 1,535 | 1,565 | 1,515 | 1,520 | -0.98% | 13,200 | 101億8397万 | -6.63% | 10.03 | 0.44 |
01/07 | 1,555 | 1,560 | 1,530 | 1,535 | -1.6% | 8,600 | 102億8447万 | -6.35% | 10.12 | 0.45 |
01/06 | 1,590 | 1,610 | 1,560 | 1,560 | -1.89% | 8,800 | 104億5197万 | -5.45% | 10.29 | 0.45 |
01/05 | 1,595 | 1,615 | 1,590 | 1,590 | -0.31% | 6,400 | 106億5297万 | -4.22% | 10.49 | 0.46 |
01/04 | 1,665 | 1,670 | 1,590 | 1,595 | -1.85% | 14,400 | 106億8647万 | -4.38% | 10.52 | 0.46 |
2015 |
12/30 | 1,615 | 1,645 | 1,615 | 1,625 | +0.62% | 4,800 | 108億8747万 | -3.1% | 10.72 | 0.47 |
12/29 | 1,580 | 1,645 | 1,580 | 1,615 | +2.87% | 8,600 | 108億2047万 | -4.04% | 10.65 | 0.47 |
12/28 | 1,565 | 1,575 | 1,560 | 1,570 | +2.61% | 3,200 | 105億1897万 | -7.05% | 10.36 | 0.46 |
12/25 | 1,545 | 1,550 | 1,520 | 1,530 | -1.92% | 27,200 | 102億5097万 | -9.73% | 10.09 | 0.44 |
12/24 | 1,575 | 1,575 | 1,545 | 1,560 | -0.32% | 35,200 | 104億5197万 | -8.34% | 10.29 | 0.45 |
12/22 | 1,595 | 1,595 | 1,560 | 1,565 | -0.63% | 15,600 | 104億8547万 | -8.37% | 10.32 | 0.45 |
12/21 | 1,555 | 1,585 | 1,555 | 1,575 | -0.94% | 27,800 | 105億5247万 | -8% | 10.39 | 0.46 |
12/18 | 1,605 | 1,615 | 1,590 | 1,590 | -2.15% | 20,000 | 106億5297万 | -7.4% | 10.49 | 0.46 |
12/17 | 1,635 | 1,650 | 1,590 | 1,625 | +0.93% | 18,200 | 108億8747万 | -5.63% | 10.72 | 0.47 |
12/16 | 1,610 | 1,645 | 1,600 | 1,610 | 0% | 13,000 | 107億8697万 | -6.72% | 10.62 | 0.47 |
12/15 | 1,645 | 1,650 | 1,605 | 1,610 | -2.13% | 6,800 | 107億8697万 | -6.99% | 10.62 | 0.47 |
12/14 | 1,625 | 1,650 | 1,620 | 1,645 | -2.08% | 9,600 | 110億2147万 | -5.08% | 10.85 | 0.48 |
12/11 | 1,655 | 1,690 | 1,650 | 1,680 | +0.6% | 14,800 | 112億5597万 | -3.11% | 11.08 | 0.49 |
12/10 | 1,700 | 1,700 | 1,665 | 1,670 | -1.76% | 16,200 | 111億8897万 | -3.69% | 11.01 | 0.49 |
12/09 | 1,735 | 1,735 | 1,700 | 1,700 | -2.02% | 19,400 | 113億8997万 | -1.96% | 11.21 | 0.49 |
12/08 | 1,740 | 1,740 | 1,735 | 1,735 | -0.29% | 6,800 | 116億2447万 | +0.06% | 11.44 | 0.5 |
12/07 | 1,740 | 1,750 | 1,735 | 1,740 | -0.57% | 8,400 | 116億5797万 | +0.46% | 11.48 | 0.51 |
12/04 | 1,725 | 1,760 | 1,725 | 1,750 | 0% | 11,800 | 117億2497万 | +1.16% | 11.54 | 0.51 |
12/03 | 1,770 | 1,770 | 1,745 | 1,750 | -0.85% | 9,400 | 117億2497万 | +1.27% | 11.54 | 0.51 |
12/02 | 1,785 | 1,790 | 1,760 | 1,765 | -0.56% | 15,000 | 118億2547万 | +2.32% | 11.64 | 0.51 |
12/01 | 1,815 | 1,815 | 1,765 | 1,775 | -1.93% | 18,400 | 118億9247万 | +3.08% | 11.71 | 0.52 |
11/30 | 1,820 | 1,820 | 1,800 | 1,810 | -0.28% | 10,600 | 121億2697万 | +5.29% | 11.94 | 0.53 |
11/27 | 1,805 | 1,825 | 1,805 | 1,815 | +0.83% | 7,000 | 121億6047万 | +5.89% | 11.97 | 0.53 |
11/26 | 1,845 | 1,855 | 1,800 | 1,800 | -1.1% | 27,800 | 120億5997万 | +5.32% | 11.87 | 0.52 |
11/25 | 1,775 | 1,840 | 1,750 | 1,820 | +2.54% | 26,600 | 121億9397万 | +7% | 12 | 0.53 |
11/24 | 1,755 | 1,775 | 1,740 | 1,775 | +1.43% | 10,000 | 118億9247万 | +4.97% | 11.71 | 0.52 |
11/20 | 1,725 | 1,765 | 1,720 | 1,750 | +1.45% | 17,600 | 117億2497万 | +3.8% | 11.54 | 0.51 |
11/19 | 1,710 | 1,725 | 1,705 | 1,725 | +0.88% | 6,400 | 115億5747万 | +2.62% | 11.38 | 0.5 |
11/18 | 1,705 | 1,720 | 1,695 | 1,710 | +0.29% | 7,600 | 114億5697万 | +1.91% | 11.28 | 0.5 |
11/17 | 1,690 | 1,720 | 1,690 | 1,705 | +1.79% | 9,000 | 114億2347万 | +1.61% | 11.25 | 0.5 |
11/16 | 1,685 | 1,685 | 1,660 | 1,675 | -1.18% | 5,200 | 112億2247万 | -0.18% | 11.05 | 0.49 |
11/13 | 1,690 | 1,700 | 1,690 | 1,695 | -1.74% | 7,600 | 113億5647万 | +1.01% | 11.18 | 0.49 |
11/12 | 1,740 | 1,740 | 1,720 | 1,725 | +0.29% | 9,000 | 115億5747万 | +3.05% | 11.38 | 0.5 |
11/11 | 1,740 | 1,740 | 1,705 | 1,720 | -0.29% | 19,400 | 115億2397万 | +3.06% | 11.34 | 0.5 |
11/10 | 1,680 | 1,740 | 1,660 | 1,725 | +2.99% | 26,000 | 115億5747万 | +3.79% | 11.38 | 0.5 |
11/09 | 1,675 | 1,680 | 1,665 | 1,675 | +0.6% | 13,000 | 112億2247万 | +1.21% | 11.05 | 0.49 |
11/06 | 1,665 | 1,665 | 1,655 | 1,665 | -0.6% | 16,400 | 111億5547万 | +0.97% | 10.98 | 0.48 |
11/05 | 1,660 | 1,685 | 1,660 | 1,675 | -0.3% | 7,000 | 112億2247万 | +1.89% | 11.05 | 0.49 |
11/04 | 1,675 | 1,690 | 1,670 | 1,680 | 0% | 12,000 | 112億5597万 | +2.56% | 11.08 | 0.49 |
11/02 | 1,690 | 1,690 | 1,660 | 1,680 | -0.59% | 12,600 | 112億5597万 | +2.88% | 11.08 | 0.49 |
10/30 | 1,690 | 1,690 | 1,675 | 1,690 | -0.59% | 19,800 | 113億2297万 | +3.81% | 11.15 | 0.49 |
10/29 | 1,685 | 1,705 | 1,680 | 1,700 | +0.89% | 6,800 | 113億8997万 | +4.74% | 11.21 | 0.49 |
10/28 | 1,680 | 1,685 | 1,670 | 1,685 | +0.3% | 3,400 | 112億8947万 | +4.01% | 11.11 | 0.49 |
10/27 | 1,685 | 1,695 | 1,670 | 1,680 | -1.18% | 4,400 | 112億5597万 | +3.9% | 11.08 | 0.49 |
10/26 | 1,725 | 1,725 | 1,685 | 1,700 | 0% | 11,200 | 113億8997万 | +5.33% | 11.21 | 0.49 |
10/23 | 1,710 | 1,715 | 1,695 | 1,700 | +1.49% | 10,600 | 113億8997万 | +5.59% | 11.21 | 0.49 |
10/22 | 1,680 | 1,690 | 1,665 | 1,675 | -0.89% | 11,200 | 112億2247万 | +4.3% | 11.05 | 0.49 |
10/21 | 1,590 | 1,690 | 1,590 | 1,690 | +5.96% | 19,200 | 113億2297万 | +5.36% | 11.15 | 0.49 |
10/20 | 1,600 | 1,600 | 1,575 | 1,595 | +0.31% | 5,400 | 106億8647万 | -0.31% | 10.52 | 0.46 |
10/19 | 1,630 | 1,630 | 1,545 | 1,590 | -2.75% | 18,200 | 106億5297万 | -0.75% | 10.49 | 0.46 |
10/16 | 1,650 | 1,660 | 1,610 | 1,635 | -0.3% | 9,800 | 109億5447万 | +2.19% | 10.78 | 0.47 |
10/15 | 1,625 | 1,670 | 1,620 | 1,640 | -0.3% | 10,600 | 109億8797万 | +2.56% | 10.82 | 0.48 |
10/14 | 1,710 | 1,710 | 1,640 | 1,645 | -3.8% | 9,600 | 110億2147万 | +3.07% | 10.85 | 0.48 |
10/13 | 1,690 | 1,710 | 1,690 | 1,710 | +0.88% | 10,600 | 114億5697万 | +7.21% | 11.28 | 0.5 |
10/09 | 1,700 | 1,700 | 1,670 | 1,695 | +1.19% | 9,800 | 113億5647万 | +6.54% | 11.18 | 0.49 |
10/08 | 1,620 | 1,730 | 1,610 | 1,675 | +4.04% | 24,600 | 112億2247万 | +5.41% | 11.05 | 0.49 |
10/07 | 1,570 | 1,625 | 1,570 | 1,610 | +1.9% | 8,200 | 107億8697万 | +1.32% | 10.62 | 0.47 |
10/06 | 1,565 | 1,590 | 1,565 | 1,580 | +0.96% | 8,200 | 105億8597万 | -0.69% | 10.42 | 0.46 |
10/05 | 1,535 | 1,570 | 1,535 | 1,565 | +1.95% | 4,000 | 104億8547万 | -1.7% | 10.32 | 0.45 |
10/02 | 1,530 | 1,535 | 1,515 | 1,535 | 0% | 9,400 | 102億8447万 | -3.76% | 10.12 | 0.45 |
10/01 | 1,560 | 1,560 | 1,505 | 1,535 | 0% | 11,400 | 102億8447万 | -3.94% | 10.12 | 0.45 |
09/30 | 1,525 | 1,560 | 1,525 | 1,535 | +1.32% | 11,200 | 102億8447万 | -4.12% | 10.13 | 0.45 |
09/29 | 1,535 | 1,550 | 1,515 | 1,515 | -2.88% | 14,200 | 101億5047万 | -5.96% | 9.99 | 0.44 |
09/28 | 1,555 | 1,565 | 1,555 | 1,560 | -0.64% | 3,600 | 104億5197万 | -4% | 10.29 | 0.45 |
09/25 | 1,585 | 1,595 | 1,535 | 1,570 | +0.32% | 14,800 | 105億1897万 | -4.15% | 10.36 | 0.46 |
09/24 | 1,580 | 1,585 | 1,560 | 1,565 | -2.8% | 16,800 | 104億8547万 | -5.15% | 10.32 | 0.45 |
09/18 | 1,625 | 1,625 | 1,585 | 1,610 | -0.92% | 10,800 | 107億8697万 | -3.19% | 10.62 | 0.47 |
09/17 | 1,600 | 1,625 | 1,590 | 1,625 | +1.25% | 7,600 | 108億8747万 | -2.93% | 10.72 | 0.47 |
09/16 | 1,595 | 1,615 | 1,580 | 1,605 | +0.63% | 6,600 | 107億5347万 | -4.86% | 10.59 | 0.47 |
09/15 | 1,590 | 1,610 | 1,575 | 1,595 | -0.62% | 14,400 | 106億8647万 | -6.23% | 10.52 | 0.46 |
09/14 | 1,615 | 1,615 | 1,585 | 1,605 | -0.62% | 8,000 | 107億5347万 | -6.25% | 10.59 | 0.47 |
09/11 | 1,630 | 1,630 | 1,595 | 1,615 | +1.25% | 13,800 | 108億2047万 | -6.27% | 10.65 | 0.47 |
09/10 | 1,585 | 1,610 | 1,570 | 1,595 | -2.45% | 13,400 | 106億8647万 | -7.91% | 10.52 | 0.46 |
09/09 | 1,595 | 1,635 | 1,570 | 1,635 | +5.14% | 13,400 | 109億5447万 | -6.14% | 10.79 | 0.47 |
09/08 | 1,595 | 1,595 | 1,545 | 1,555 | -3.42% | 13,600 | 104億1847万 | -11.14% | 10.26 | 0.45 |
09/07 | 1,565 | 1,615 | 1,555 | 1,610 | +2.88% | 16,000 | 107億8697万 | -8.63% | 10.62 | 0.47 |
09/04 | 1,605 | 1,605 | 1,550 | 1,565 | -2.49% | 15,200 | 104億8547万 | -11.78% | 10.32 | 0.45 |
09/03 | 1,615 | 1,635 | 1,605 | 1,605 | -0.31% | 10,200 | 107億5347万 | -10.34% | 10.59 | 0.47 |
09/02 | 1,575 | 1,645 | 1,575 | 1,610 | -2.13% | 16,400 | 107億8697万 | -10.7% | 10.62 | 0.47 |
09/01 | 1,675 | 1,675 | 1,630 | 1,645 | -1.5% | 21,800 | 110億2147万 | -9.37% | 10.85 | 0.48 |
08/31 | 1,685 | 1,715 | 1,655 | 1,670 | 0% | 19,200 | 111億8897万 | -8.54% | 11.02 | 0.49 |
08/28 | 1,635 | 1,670 | 1,625 | 1,670 | +3.41% | 21,200 | 111億8897万 | -9.14% | 11.02 | 0.49 |
08/27 | 1,660 | 1,665 | 1,610 | 1,615 | -0.92% | 16,600 | 108億2047万 | -12.66% | 10.65 | 0.47 |
08/26 | 1,610 | 1,630 | 1,580 | 1,630 | +1.56% | 22,400 | 109億2097万 | -12.55% | 10.75 | 0.47 |
08/25 | 1,515 | 1,650 | 1,430 | 1,605 | -1.23% | 39,400 | 107億5347万 | -14.54% | 10.59 | 0.47 |
08/24 | 1,700 | 1,745 | 1,620 | 1,625 | -7.93% | 56,600 | 108億8747万 | -14.29% | 10.72 | 0.47 |
08/21 | 1,825 | 1,835 | 1,760 | 1,765 | -5.61% | 28,600 | 118億2547万 | -7.74% | 11.64 | 0.51 |
08/20 | 1,880 | 1,880 | 1,865 | 1,870 | -0.53% | 6,600 | 125億2897万 | -2.86% | 12.34 | 0.54 |
08/19 | 1,895 | 1,895 | 1,870 | 1,880 | -0.53% | 4,200 | 125億9597万 | -2.74% | 12.4 | 0.55 |
08/18 | 1,900 | 1,910 | 1,885 | 1,890 | +0.8% | 6,600 | 126億6297万 | -2.53% | 12.47 | 0.55 |