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 |
---|
2016 |
11/30 | 755 | 760 | 720 | 731 | -3.18% | 262,400 | 271億2887万 | +3.25% | 24.77 | 0.8 |
11/29 | 732 | 755 | 723 | 755 | +3% | 280,900 | 280億1956万 | +6.79% | 25.59 | 0.83 |
11/28 | 700 | 735 | 700 | 733 | +2.37% | 118,300 | 272億309万 | +3.82% | 24.84 | 0.8 |
11/25 | 728 | 730 | 702 | 716 | -2.32% | 116,100 | 265億7219万 | +1.85% | 24.26 | 0.78 |
11/24 | 733 | 738 | 721 | 733 | +1.95% | 139,000 | 272億309万 | +4.42% | 24.84 | 0.8 |
11/22 | 708 | 736 | 708 | 719 | +0.7% | 178,600 | 266億8352万 | +2.86% | 24.37 | 0.79 |
11/21 | 717 | 723 | 708 | 714 | -0.42% | 58,700 | 264億9796万 | +2.44% | 24.2 | 0.78 |
11/18 | 714 | 720 | 710 | 717 | +1.27% | 75,000 | 266億930万 | +3.31% | 24.3 | 0.78 |
11/17 | 698 | 708 | 697 | 708 | +1.29% | 63,800 | 262億7529万 | +2.46% | 23.99 | 0.77 |
11/16 | 687 | 702 | 687 | 699 | +2.79% | 67,000 | 259億4128万 | +1.45% | 23.69 | 0.76 |
11/15 | 677 | 685 | 672 | 680 | +0.89% | 67,800 | 252億3616万 | -1.02% | 23.04 | 0.74 |
11/14 | 656 | 679 | 656 | 674 | +2.43% | 85,800 | 250億1348万 | -1.75% | 22.84 | 0.74 |
11/11 | 674 | 688 | 656 | 658 | -7.19% | 249,700 | 244億1969万 | -3.94% | 22.3 | 0.72 |
11/10 | 707 | 719 | 682 | 709 | +4.73% | 80,600 | 263億1240万 | +3.5% | 24.03 | 0.78 |
11/09 | 720 | 721 | 669 | 677 | -5.71% | 100,800 | 251億2482万 | -0.73% | 22.94 | 0.74 |
11/08 | 715 | 719 | 713 | 718 | 0% | 45,800 | 266億4641万 | +5.59% | 24.33 | 0.78 |
11/07 | 705 | 723 | 702 | 718 | +2.43% | 67,600 | 266億4641万 | +6.21% | 24.33 | 0.78 |
11/04 | 695 | 702 | 692 | 701 | 0% | 51,800 | 260億1551万 | +4.16% | 23.76 | 0.77 |
11/02 | 710 | 717 | 693 | 701 | -3.18% | 75,700 | 260億1551万 | +4.63% | 23.76 | 0.77 |
11/01 | 724 | 725 | 713 | 724 | 0% | 67,200 | 268億6908万 | +8.55% | 24.53 | 0.79 |
10/31 | 710 | 726 | 707 | 724 | +1.97% | 103,200 | 268億6908万 | +9.04% | 24.53 | 0.79 |
10/28 | 698 | 715 | 695 | 710 | +2.45% | 104,700 | 263億4952万 | +7.41% | 24.06 | 0.78 |
10/27 | 685 | 700 | 684 | 693 | +1.32% | 63,600 | 257億1861万 | +5.32% | 23.48 | 0.76 |
10/26 | 705 | 705 | 680 | 684 | -2.98% | 105,300 | 253億8460万 | +4.43% | 23.18 | 0.75 |
10/25 | 708 | 714 | 697 | 705 | +0.86% | 63,700 | 261億6396万 | +8.13% | 23.89 | 0.77 |
10/24 | 709 | 721 | 695 | 699 | -4.51% | 164,000 | 259億4128万 | +7.87% | 23.69 | 0.76 |
10/21 | 675 | 738 | 675 | 732 | +8.61% | 284,900 | 271億6598万 | +13.66% | 24.81 | 0.8 |
10/20 | 672 | 678 | 669 | 674 | -0.44% | 29,800 | 250億1348万 | +5.31% | 22.84 | 0.74 |
10/19 | 660 | 677 | 657 | 677 | +2.58% | 87,200 | 251億2482万 | +6.45% | 22.94 | 0.74 |
10/18 | 658 | 660 | 648 | 660 | +0.46% | 33,300 | 244億9392万 | +4.27% | 22.37 | 0.72 |
10/17 | 646 | 659 | 645 | 657 | +1.7% | 30,000 | 243億8258万 | +4.29% | 22.26 | 0.72 |
10/14 | 650 | 653 | 640 | 646 | -0.92% | 21,800 | 239億7435万 | +3.03% | 21.89 | 0.71 |
10/13 | 642 | 655 | 630 | 652 | +1.56% | 54,800 | 241億9702万 | +4.49% | 22.09 | 0.71 |
10/12 | 645 | 649 | 641 | 642 | -1.83% | 24,700 | 238億2590万 | +3.55% | 21.76 | 0.7 |
10/11 | 650 | 657 | 647 | 654 | +0.15% | 33,600 | 242億7124万 | +6% | 22.16 | 0.71 |
10/07 | 651 | 653 | 640 | 653 | -0.76% | 42,600 | 242億3413万 | +6.35% | 22.13 | 0.71 |
10/06 | 655 | 665 | 655 | 658 | +0.46% | 44,100 | 244億1969万 | +7.87% | 22.3 | 0.72 |
10/05 | 637 | 655 | 637 | 655 | +2.83% | 60,600 | 243億836万 | +8.09% | 22.2 | 0.72 |
10/04 | 623 | 637 | 623 | 637 | +2.08% | 58,600 | 236億4034万 | +5.64% | 21.59 | 0.7 |
10/03 | 621 | 626 | 615 | 624 | +0.48% | 39,200 | 231億5788万 | +4.17% | 21.15 | 0.68 |
09/30 | 625 | 629 | 618 | 621 | -1.58% | 68,200 | 230億4655万 | +4.02% | 21.04 | 0.68 |
09/29 | 638 | 638 | 630 | 631 | -0.47% | 72,800 | 234億1767万 | +6.05% | 21.38 | 0.69 |
09/28 | 631 | 641 | 628 | 634 | -1.09% | 71,500 | 235億2900万 | +7.09% | 21.48 | 0.69 |
09/27 | 638 | 641 | 635 | 641 | +0.47% | 80,900 | 237億8879万 | +8.83% | 21.72 | 0.7 |
09/26 | 639 | 643 | 635 | 638 | +0.16% | 56,000 | 236億7745万 | +8.87% | 21.62 | 0.7 |
09/23 | 635 | 642 | 625 | 637 | +0.31% | 95,600 | 236億4034万 | +9.26% | 21.59 | 0.7 |
09/21 | 628 | 635 | 618 | 635 | +1.11% | 89,400 | 235億6612万 | +9.48% | 21.52 | 0.69 |
09/20 | 610 | 629 | 610 | 628 | +2.61% | 58,900 | 233億633万 | +8.84% | 21.28 | 0.69 |
09/16 | 613 | 615 | 609 | 612 | +0.49% | 39,000 | 227億1254万 | +6.62% | 20.74 | 0.67 |
09/15 | 604 | 613 | 604 | 609 | +0.83% | 76,700 | 226億120万 | +6.47% | 20.64 | 0.67 |
09/14 | 606 | 610 | 597 | 604 | -0.82% | 54,700 | 224億1564万 | +5.96% | 20.47 | 0.66 |
09/13 | 601 | 610 | 597 | 609 | +1.84% | 58,100 | 226億120万 | +7.22% | 20.64 | 0.67 |
09/12 | 592 | 603 | 588 | 598 | +0.84% | 76,300 | 221億9297万 | +5.65% | 20.27 | 0.65 |
09/09 | 584 | 596 | 584 | 593 | +1.89% | 138,900 | 220億741万 | +5.14% | 20.1 | 0.65 |
09/08 | 572 | 584 | 571 | 582 | +1.93% | 54,000 | 215億9918万 | +3.56% | 19.72 | 0.64 |
09/07 | 571 | 574 | 567 | 571 | -0.17% | 41,600 | 211億9095万 | +1.96% | 19.35 | 0.62 |
09/06 | 571 | 574 | 570 | 572 | +0.35% | 29,800 | 212億2806万 | +2.33% | 19.38 | 0.63 |
09/05 | 570 | 572 | 568 | 570 | +0.88% | 44,100 | 211億5384万 | +1.97% | 19.32 | 0.62 |
09/02 | 566 | 568 | 563 | 565 | -0.35% | 45,400 | 209億6828万 | +1.07% | 19.15 | 0.62 |
09/01 | 566 | 568 | 563 | 567 | +1.07% | 47,800 | 210億4250万 | +1.43% | 19.21 | 0.62 |
08/31 | 565 | 566 | 558 | 561 | +0.36% | 39,400 | 208億1983万 | +0.36% | 19.01 | 0.61 |
08/30 | 564 | 564 | 557 | 559 | -1.24% | 29,000 | 207億4560万 | 0% | 18.94 | 0.61 |
08/29 | 567 | 568 | 562 | 566 | +1.62% | 25,300 | 210億539万 | +1.25% | 19.18 | 0.62 |
08/26 | 566 | 566 | 556 | 557 | -1.59% | 34,600 | 206億7138万 | -0.36% | 18.88 | 0.61 |
08/25 | 561 | 566 | 552 | 566 | +0.53% | 17,600 | 210億539万 | +1.25% | 19.18 | 0.62 |
08/24 | 561 | 566 | 561 | 563 | +1.08% | 16,100 | 208億9405万 | +0.9% | 19.08 | 0.62 |
08/23 | 560 | 563 | 556 | 557 | -1.76% | 28,900 | 206億7138万 | -0.18% | 18.88 | 0.61 |
08/22 | 564 | 568 | 558 | 567 | +0.53% | 17,900 | 210億4250万 | +1.61% | 19.21 | 0.62 |
08/19 | 558 | 566 | 558 | 564 | +1.08% | 19,200 | 209億3116万 | +1.26% | 19.11 | 0.62 |
08/18 | 560 | 563 | 557 | 558 | -2.11% | 35,800 | 207億849万 | +0.18% | 18.91 | 0.61 |
08/17 | 549 | 571 | 544 | 570 | +3.64% | 41,000 | 211億5384万 | +2.52% | 19.32 | 0.62 |
08/16 | 555 | 557 | 550 | 550 | -0.36% | 24,800 | 204億1160万 | -0.9% | 18.64 | 0.6 |
08/15 | 555 | 557 | 551 | 552 | -1.43% | 14,400 | 204億8582万 | -0.18% | 18.71 | 0.6 |
08/12 | 564 | 569 | 558 | 560 | -0.18% | 18,000 | 207億8272万 | +1.45% | 18.98 | 0.61 |
08/10 | 556 | 563 | 556 | 561 | -0.71% | 21,200 | 208億1983万 | +2% | 19.01 | 0.61 |
08/09 | 550 | 568 | 549 | 565 | +2.54% | 62,200 | 209億6828万 | +2.91% | 19.15 | 0.62 |
08/08 | 536 | 551 | 536 | 551 | +0.92% | 25,800 | 204億4871万 | +0.36% | 18.67 | 0.6 |
08/05 | 547 | 554 | 544 | 546 | -0.36% | 9,800 | 202億6315万 | -0.36% | 18.5 | 0.6 |
08/04 | 541 | 550 | 539 | 548 | +2.05% | 17,700 | 203億3737万 | 0% | 18.57 | 0.6 |
08/03 | 546 | 548 | 536 | 537 | -2.89% | 24,700 | 199億2914万 | -2.01% | 18.2 | 0.59 |
08/02 | 557 | 565 | 552 | 553 | -1.43% | 13,700 | 205億2293万 | +0.91% | 18.74 | 0.6 |
08/01 | 561 | 566 | 557 | 561 | -1.75% | 11,100 | 208億1983万 | +2.56% | 19.01 | 0.61 |
07/29 | 562 | 574 | 560 | 571 | +1.24% | 19,700 | 211億9095万 | +4.58% | 19.35 | 0.62 |
07/28 | 570 | 570 | 560 | 564 | -1.05% | 21,600 | 209億3116万 | +3.3% | 19.11 | 0.62 |
07/27 | 564 | 570 | 562 | 570 | +2.7% | 40,600 | 211億5384万 | +4.4% | 19.32 | 0.62 |
07/26 | 571 | 571 | 553 | 555 | -2.12% | 47,100 | 205億9716万 | +1.83% | 18.81 | 0.61 |
07/25 | 559 | 572 | 556 | 567 | +1.98% | 46,900 | 210億4250万 | +4.04% | 19.21 | 0.62 |
07/22 | 550 | 563 | 548 | 556 | -0.18% | 17,700 | 206億3427万 | +2.02% | 18.84 | 0.61 |
07/21 | 556 | 565 | 555 | 557 | +0.18% | 25,800 | 206億7138万 | +2.58% | 18.88 | 0.61 |
07/20 | 554 | 557 | 548 | 556 | 0% | 15,800 | 206億3427万 | +2.39% | 18.84 | 0.61 |
07/19 | 557 | 558 | 547 | 556 | +0.54% | 28,700 | 206億3427万 | +2.58% | 18.84 | 0.61 |
07/15 | 551 | 557 | 551 | 553 | +0.55% | 34,200 | 205億2293万 | +2.03% | 18.74 | 0.6 |
07/14 | 551 | 556 | 544 | 550 | -0.18% | 27,700 | 204億1160万 | +1.48% | 18.64 | 0.6 |
07/13 | 555 | 555 | 544 | 551 | +1.85% | 42,800 | 204億4871万 | +1.47% | 18.67 | 0.6 |
07/12 | 542 | 553 | 534 | 541 | +1.69% | 43,500 | 200億7759万 | -0.55% | 18.33 | 0.59 |
07/11 | 513 | 538 | 513 | 532 | +4.31% | 47,600 | 197億4358万 | -2.39% | 18.03 | 0.58 |
07/08 | 528 | 532 | 510 | 510 | -2.3% | 36,700 | 189億2712万 | -6.59% | 17.28 | 0.56 |
07/07 | 524 | 528 | 517 | 522 | -0.76% | 42,800 | 193億7246万 | -4.92% | 17.69 | 0.57 |
07/06 | 531 | 531 | 516 | 526 | -2.41% | 35,400 | 195億2091万 | -4.54% | 17.83 | 0.58 |
07/05 | 541 | 541 | 535 | 539 | -0.74% | 10,200 | 200億336万 | -2.53% | 18.27 | 0.59 |