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 |
---|
2023 | 10/1, 株式分割 1→3 |
2018 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 773 | 783 | 757 | 757 | -2.58% | 52,500 | 117億8724万 | +10.3% | 15.09 | 0.72 |
03/30 | 780 | 803 | 770 | 777 | -0.43% | 69,900 | 120億9880万 | +14.05% | 15.49 | 0.73 |
03/29 | 733 | 783 | 733 | 780 | +4.46% | 62,700 | 121億5072万 | +15.56% | 15.56 | 0.74 |
03/28 | 733 | 747 | 733 | 747 | +1.82% | 32,400 | 116億3146万 | +11.61% | 14.89 | 0.71 |
03/25 | 753 | 757 | 733 | 733 | -5.98% | 168,300 | 114億2376万 | +10.44% | 14.63 | 0.69 |
03/24 | 770 | 797 | 763 | 780 | -0.43% | 42,000 | 121億5072万 | +18.18% | 15.56 | 0.74 |
03/23 | 783 | 787 | 773 | 783 | +0.43% | 48,300 | 122億265万 | +19.96% | 15.63 | 0.74 |
03/22 | 733 | 790 | 723 | 780 | +9.35% | 207,600 | 121億5072万 | +20.74% | 15.56 | 0.74 |
03/18 | 690 | 733 | 677 | 713 | +5.94% | 85,200 | 111億1220万 | +11.63% | 14.23 | 0.67 |
03/17 | 673 | 690 | 670 | 673 | +2.02% | 26,700 | 104億8909万 | +6.37% | 13.43 | 0.64 |
03/16 | 667 | 677 | 660 | 660 | -1% | 9,300 | 102億8138万 | +4.6% | 13.17 | 0.62 |
03/15 | 667 | 677 | 660 | 667 | 0% | 20,700 | 103億8523万 | +5.65% | 13.3 | 0.63 |
03/14 | 677 | 677 | 667 | 667 | +2.04% | 17,100 | 103億8523万 | +5.49% | 13.3 | 0.63 |
03/11 | 643 | 660 | 643 | 653 | +0.51% | 25,800 | 101億7753万 | +3.38% | 13.03 | 0.62 |
03/10 | 643 | 660 | 643 | 650 | +1.04% | 16,200 | 101億2560万 | +2.69% | 12.97 | 0.61 |
03/09 | 640 | 643 | 637 | 643 | -1.03% | 10,200 | 100億2175万 | +1.31% | 12.83 | 0.61 |
03/08 | 650 | 663 | 650 | 650 | -2.01% | 19,800 | 101億2560万 | +2.04% | 12.97 | 0.61 |
03/07 | 673 | 677 | 663 | 663 | +2.58% | 21,300 | 103億3331万 | +3.48% | 13.23 | 0.63 |
03/04 | 630 | 657 | 623 | 647 | +2.65% | 39,900 | 100億7368万 | +0.41% | 12.9 | 0.61 |
03/03 | 627 | 630 | 617 | 630 | +0.53% | 15,600 | 98億1405万 | -2.48% | 12.57 | 0.6 |
03/02 | 610 | 633 | 607 | 627 | +4.44% | 20,100 | 97億6212万 | -3.44% | 12.5 | 0.59 |
03/01 | 617 | 617 | 593 | 600 | -2.17% | 17,700 | 93億4671万 | -7.83% | 11.97 | 0.57 |
02/29 | 630 | 633 | 613 | 613 | -2.13% | 18,900 | 95億5441万 | -6.36% | 12.23 | 0.58 |
02/26 | 633 | 640 | 627 | 627 | -2.08% | 11,100 | 97億6212万 | -4.76% | 12.5 | 0.59 |
02/25 | 653 | 653 | 633 | 640 | +2.13% | 17,100 | 99億6982万 | -2.74% | 12.77 | 0.61 |
02/24 | 613 | 637 | 613 | 627 | +0.53% | 12,300 | 97億6212万 | -4.76% | 12.5 | 0.59 |
02/23 | 647 | 647 | 617 | 623 | -2.09% | 12,000 | 97億1019万 | -5.41% | 12.43 | 0.59 |
02/22 | 623 | 643 | 623 | 637 | +3.24% | 9,600 | 99億1790万 | -3.68% | 12.7 | 0.6 |
02/19 | 620 | 623 | 610 | 617 | -1.6% | 10,500 | 96億634万 | -6.85% | 12.3 | 0.58 |
02/18 | 623 | 630 | 623 | 627 | +3.3% | 6,900 | 97億6212万 | -5.76% | 12.5 | 0.59 |
02/17 | 603 | 630 | 600 | 607 | -2.15% | 18,000 | 94億5056万 | -9.18% | 12.1 | 0.57 |
02/16 | 607 | 630 | 600 | 620 | +3.33% | 23,100 | 96億5827万 | -7.6% | 12.37 | 0.59 |
02/15 | 587 | 620 | 583 | 600 | +5.26% | 28,800 | 93億4671万 | -10.98% | 11.97 | 0.57 |
02/12 | 567 | 590 | 567 | 570 | -7.57% | 60,600 | 88億7937万 | -15.93% | 11.37 | 0.54 |
02/10 | 653 | 663 | 587 | 617 | -5.13% | 52,800 | 96億634万 | -9.98% | 12.3 | 0.58 |
02/09 | 657 | 693 | 643 | 650 | -5.34% | 54,600 | 101億2560万 | -5.93% | 12.97 | 0.61 |
02/08 | 667 | 690 | 657 | 687 | +3% | 13,800 | 106億9679万 | -1.2% | 13.7 | 0.65 |
02/05 | 677 | 683 | 657 | 667 | -1.48% | 30,300 | 103億8523万 | -4.49% | 13.3 | 0.63 |
02/04 | 720 | 720 | 677 | 677 | -3.33% | 15,000 | 105億4101万 | -3.61% | 13.5 | 0.64 |
02/03 | 707 | 707 | 683 | 700 | -1.87% | 17,700 | 109億450万 | -0.71% | 13.96 | 0.66 |
02/02 | 737 | 740 | 703 | 713 | -4.89% | 20,700 | 111億1220万 | +1.18% | 14.23 | 0.67 |
02/01 | 733 | 750 | 727 | 750 | +3.21% | 28,800 | 116億8339万 | +6.38% | 14.96 | 0.71 |
01/29 | 697 | 730 | 697 | 727 | +2.35% | 35,700 | 113億1991万 | +3.07% | 14.5 | 0.69 |
01/28 | 693 | 720 | 690 | 710 | +2.4% | 33,900 | 110億6027万 | +0.42% | 14.16 | 0.67 |
01/27 | 697 | 697 | 687 | 693 | +2.97% | 10,200 | 108億64万 | -2.35% | 13.83 | 0.66 |
01/26 | 680 | 690 | 673 | 673 | -4.27% | 20,700 | 104億8909万 | -5.83% | 13.43 | 0.64 |
01/25 | 727 | 727 | 700 | 703 | +3.43% | 33,300 | 109億5642万 | -2.18% | 14.03 | 0.67 |
01/22 | 640 | 680 | 640 | 680 | +7.37% | 42,000 | 105億9294万 | -5.69% | 13.56 | 0.64 |
01/21 | 630 | 670 | 623 | 633 | -2.06% | 63,000 | 98億6597万 | -12.76% | 12.63 | 0.6 |
01/20 | 670 | 673 | 640 | 647 | -2.02% | 34,500 | 100億7368万 | -11.78% | 12.9 | 0.61 |
01/19 | 657 | 667 | 640 | 660 | +0.51% | 12,900 | 102億8138万 | -10.69% | 13.17 | 0.62 |
01/18 | 663 | 663 | 617 | 657 | -2.96% | 49,200 | 102億2946万 | -11.86% | 13.1 | 0.62 |
01/15 | 680 | 683 | 673 | 677 | 0% | 16,800 | 105億4101万 | -10.02% | 13.5 | 0.64 |
01/14 | 687 | 693 | 670 | 677 | -3.33% | 46,500 | 105億4101万 | -10.73% | 13.5 | 0.64 |
01/13 | 700 | 710 | 697 | 700 | +2.44% | 26,700 | 109億450万 | -8.38% | 13.96 | 0.66 |
01/12 | 693 | 693 | 677 | 683 | -1.44% | 39,000 | 106億4486万 | -11.14% | 13.63 | 0.65 |
01/08 | 707 | 710 | 693 | 693 | -2.35% | 39,900 | 108億64万 | -10.65% | 13.83 | 0.66 |
01/07 | 720 | 727 | 687 | 710 | -4.48% | 78,000 | 110億6027万 | -9.21% | 14.16 | 0.67 |
01/06 | 750 | 757 | 727 | 743 | -2.19% | 21,900 | 115億7954万 | -5.55% | 14.83 | 0.7 |
01/05 | 753 | 767 | 753 | 760 | -0.87% | 8,400 | 118億3917万 | -3.8% | 15.16 | 0.72 |
01/04 | 747 | 780 | 747 | 767 | +0.88% | 23,700 | 119億4302万 | -3.32% | 15.29 | 0.72 |
2015 |
12/30 | 760 | 760 | 750 | 760 | +1.79% | 25,800 | 118億3917万 | -4.52% | 15.16 | 0.72 |
12/29 | 750 | 757 | 743 | 747 | -2.18% | 22,500 | 116億3146万 | -6.67% | 14.89 | 0.71 |
12/28 | 703 | 763 | 703 | 763 | +9.05% | 75,300 | 118億9109万 | -5.06% | 15.23 | 0.72 |
12/25 | 717 | 717 | 690 | 700 | -2.33% | 112,200 | 109億450万 | -13.26% | 13.96 | 0.66 |
12/24 | 737 | 747 | 700 | 717 | -2.71% | 94,200 | 111億6413万 | -11.74% | 14.3 | 0.68 |
12/22 | 787 | 787 | 700 | 737 | -6.75% | 85,500 | 114億7568万 | -9.83% | 14.69 | 0.7 |
12/21 | 760 | 790 | 760 | 790 | +1.28% | 40,200 | 123億650万 | -3.89% | 15.76 | 0.75 |
12/18 | 810 | 810 | 750 | 780 | -3.31% | 51,600 | 121億5072万 | -5.34% | 15.56 | 0.74 |
12/17 | 777 | 810 | 777 | 807 | +4.31% | 56,700 | 125億6613万 | -2.46% | 16.09 | 0.76 |
12/16 | 780 | 780 | 767 | 773 | 0% | 44,400 | 120億4687万 | -6.6% | 15.43 | 0.73 |
12/15 | 783 | 790 | 763 | 773 | -1.69% | 34,800 | 120億4687万 | -6.94% | 15.43 | 0.73 |
12/14 | 787 | 793 | 777 | 787 | -2.48% | 45,600 | 122億5458万 | -5.68% | 15.69 | 0.74 |
12/11 | 817 | 817 | 797 | 807 | 0% | 48,000 | 125億6613万 | -3.62% | 16.09 | 0.76 |
12/10 | 810 | 813 | 803 | 807 | -0.82% | 27,300 | 125億6613万 | -3.74% | 16.09 | 0.76 |
12/09 | 820 | 830 | 797 | 813 | -0.81% | 43,800 | 126億6999万 | -3.17% | 16.22 | 0.77 |
12/08 | 830 | 830 | 813 | 820 | -0.81% | 40,800 | 127億7384万 | -2.61% | 16.36 | 0.78 |
12/07 | 840 | 840 | 823 | 827 | -0.4% | 29,700 | 128億7769万 | -1.94% | 16.49 | 0.78 |
12/04 | 833 | 833 | 820 | 830 | -0.8% | 33,600 | 129億2962万 | -1.66% | 16.56 | 0.78 |
12/03 | 840 | 843 | 833 | 837 | -1.18% | 41,400 | 130億3347万 | -0.99% | 16.69 | 0.79 |
12/02 | 840 | 847 | 837 | 847 | +0.4% | 28,200 | 131億8925万 | +0.43% | 16.89 | 0.8 |
12/01 | 830 | 843 | 830 | 843 | +0.8% | 25,800 | 131億3732万 | +0.4% | 16.82 | 0.8 |
11/30 | 823 | 840 | 823 | 837 | +0.8% | 20,400 | 130億3347万 | -0.04% | 16.69 | 0.79 |
11/27 | 840 | 840 | 763 | 830 | -0.4% | 33,000 | 129億2962万 | -0.48% | 16.56 | 0.78 |
11/26 | 837 | 853 | 827 | 833 | -1.19% | 57,900 | 129億8154万 | +0.28% | 16.62 | 0.79 |
11/25 | 850 | 850 | 817 | 843 | -0.78% | 30,300 | 131億3732万 | +1.98% | 16.82 | 0.8 |
11/24 | 847 | 850 | 847 | 850 | +0.39% | 43,800 | 132億4117万 | +3.41% | 16.96 | 0.8 |
11/20 | 827 | 847 | 827 | 847 | +1.6% | 25,800 | 131億8925万 | +3.63% | 16.89 | 0.8 |
11/19 | 837 | 843 | 823 | 833 | -0.79% | 34,800 | 129億8154万 | +2.5% | 16.62 | 0.79 |
11/18 | 847 | 847 | 837 | 840 | -0.79% | 22,500 | 130億8540万 | +3.83% | 16.76 | 0.79 |
11/17 | 847 | 847 | 840 | 847 | 0% | 18,300 | 131億8925万 | +5.05% | 16.89 | 0.8 |
11/16 | 833 | 847 | 823 | 847 | +0.4% | 25,500 | 131億8925万 | +5.44% | 16.89 | 0.8 |
11/13 | 837 | 850 | 833 | 843 | -0.39% | 23,400 | 131億3732万 | +5.68% | 16.82 | 0.8 |
11/12 | 833 | 850 | 833 | 847 | +0.79% | 19,200 | 131億8925万 | +6.77% | 16.89 | 0.8 |
11/11 | 843 | 847 | 833 | 840 | -0.79% | 33,000 | 130億8540万 | +6.73% | 16.76 | 0.79 |
11/10 | 850 | 850 | 840 | 847 | -0.78% | 35,400 | 131億8925万 | +8.41% | 16.89 | 0.8 |
11/09 | 847 | 853 | 843 | 853 | +0.39% | 36,900 | 132億9310万 | +10.11% | 17.02 | 0.81 |
11/06 | 853 | 853 | 847 | 850 | +0.79% | 27,000 | 132億4117万 | +10.53% | 16.96 | 0.8 |
11/05 | 850 | 853 | 843 | 843 | -0.78% | 35,100 | 131億3732万 | +10.67% | 16.82 | 0.8 |
11/04 | 863 | 867 | 843 | 850 | -1.54% | 51,000 | 132億4117万 | +12.58% | 16.96 | 0.8 |