PBR
2015/10/28～2016/03/25
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 |
| 03/25 | 680 | 680 | 680 | 680 | +0.15% | 2,000 | 34億612万 | +3.82% | 14.37 | 1.1 |
| 03/24 | 685 | 687 | 677 | 679 | +0.59% | 500 | 34億111万 | +3.66% | 14.35 | 1.1 |
| 03/23 | 675 | 675 | 675 | 675 | 0% | 300 | 33億8107万 | +3.21% | 14.27 | 1.09 |
| 03/22 | 668 | 700 | 668 | 675 | +1.35% | 1,000 | 33億8107万 | +3.21% | 14.27 | 1.09 |
| 03/18 | 671 | 672 | 666 | 666 | -1.91% | 2,800 | 33億3599万 | +1.68% | 14.08 | 1.08 |
| 03/17 | 664 | 679 | 664 | 679 | +2.88% | 1,100 | 34億111万 | +3.98% | 14.35 | 1.1 |
| 03/16 | 654 | 660 | 654 | 660 | +0.3% | 800 | 33億594万 | +1.38% | 13.95 | 1.07 |
| 03/15 | 651 | 658 | 651 | 658 | +1.23% | 700 | 32億9592万 | +1.08% | 13.91 | 1.06 |
| 03/14 | 656 | 656 | 650 | 650 | +1.56% | 1,000 | 32億5585万 | -0.31% | 13.74 | 1.05 |
| 03/11 | 639 | 643 | 639 | 640 | +0.31% | 1,800 | 32億576万 | -1.99% | 13.53 | 1.03 |
| 03/10 | 643 | 649 | 634 | 638 | +0.16% | 2,200 | 31億9574万 | -2.6% | 13.49 | 1.03 |
| 03/09 | 641 | 641 | 628 | 637 | -0.47% | 2,100 | 31億9073万 | -2.9% | 13.47 | 1.03 |
| 03/08 | 646 | 646 | 640 | 640 | -0.78% | 3,000 | 32億576万 | -2.88% | 13.53 | 1.03 |
| 03/07 | 647 | 651 | 645 | 645 | -0.62% | 3,400 | 32億3080万 | -2.42% | 13.63 | 1.04 |
| 03/04 | 653 | 658 | 642 | 649 | +0.62% | 2,300 | 32億5084万 | -2.11% | 13.72 | 1.05 |
| 03/03 | 646 | 646 | 638 | 645 | -0.15% | 1,200 | 32億3080万 | -2.86% | 13.63 | 1.04 |
| 03/02 | 651 | 660 | 646 | 646 | -0.46% | 3,500 | 32億3581万 | -2.86% | 13.66 | 1.04 |
| 03/01 | 650 | 650 | 649 | 649 | 0% | 400 | 32億5084万 | -2.55% | 13.72 | 1.05 |
| 02/29 | 650 | 656 | 649 | 649 | +0.15% | 500 | 32億5084万 | -2.7% | 13.72 | 1.05 |
| 02/26 | 648 | 650 | 648 | 648 | -1.07% | 500 | 32億4583万 | -2.99% | 13.7 | 1.05 |
| 02/25 | 656 | 656 | 650 | 655 | +0.15% | 800 | 32億8089万 | -1.95% | 13.85 | 1.06 |
| 02/24 | 660 | 660 | 654 | 654 | -0.91% | 600 | 32億7588万 | -2.24% | 13.82 | 1.06 |
| 02/23 | 680 | 680 | 660 | 660 | 0% | 800 | 33億594万 | -1.49% | 13.95 | 1.07 |
| 02/22 | 650 | 660 | 648 | 660 | +1.54% | 800 | 33億594万 | -1.49% | 13.95 | 1.07 |
| 02/19 | 670 | 670 | 650 | 650 | -1.52% | 1,100 | 32億5585万 | -3.27% | 13.74 | 1.05 |
| 02/18 | 666 | 671 | 652 | 660 | -0.9% | 4,500 | 33億594万 | -1.93% | 13.95 | 1.07 |
| 02/17 | 680 | 680 | 666 | 666 | -1.33% | 1,500 | 33億3599万 | -1.33% | 14.08 | 1.08 |
| 02/16 | 670 | 680 | 670 | 675 | -2.17% | 400 | 33億8107万 | -0.15% | 14.27 | 1.09 |
| 02/15 | 621 | 694 | 621 | 690 | +12.93% | 4,000 | 34億5621万 | +1.92% | 14.59 | 1.12 |
| 02/12 | 638 | 638 | 610 | 611 | -6.14% | 5,200 | 30億6049万 | -9.88% | 12.92 | 0.99 |
| 02/10 | 652 | 655 | 647 | 651 | 0% | 1,800 | 32億6085万 | -4.55% | 13.76 | 1.05 |
| 02/09 | 668 | 670 | 651 | 651 | -2.84% | 5,600 | 32億6085万 | -4.96% | 13.76 | 1.05 |
| 02/08 | 668 | 679 | 666 | 670 | -1.76% | 2,100 | 33億5603万 | -2.47% | 14.16 | 1.08 |
| 02/05 | 686 | 690 | 672 | 682 | -0.58% | 1,200 | 34億1613万 | -1.16% | 14.42 | 1.1 |
| 02/04 | 680 | 686 | 676 | 686 | +0.44% | 500 | 34億3617万 | -0.87% | 14.5 | 1.11 |
| 02/03 | 687 | 687 | 680 | 683 | -2.01% | 1,800 | 34億2114万 | -1.59% | 14.44 | 1.1 |
| 02/02 | 716 | 716 | 697 | 697 | -0.57% | 700 | 34億9127万 | -0.14% | 14.73 | 1.13 |
| 02/01 | 686 | 701 | 686 | 701 | +2.79% | 1,300 | 35億1130万 | -0.14% | 14.82 | 1.13 |
| 01/29 | 676 | 682 | 676 | 682 | +0.89% | 900 | 34億1613万 | -3.4% | 14.42 | 1.1 |
| 01/28 | 680 | 680 | 676 | 676 | -0.44% | 600 | 33億8608万 | -4.79% | 14.29 | 1.09 |
| 01/27 | 675 | 679 | 673 | 679 | +1.34% | 500 | 34億111万 | -5.03% | 14.35 | 1.1 |
| 01/26 | 672 | 675 | 670 | 670 | -0.15% | 700 | 33億5603万 | -6.82% | 14.16 | 1.08 |
| 01/25 | 671 | 675 | 670 | 671 | +0.15% | 2,100 | 33億6103万 | -7.32% | 14.18 | 1.09 |
| 01/22 | 654 | 670 | 654 | 670 | +2.92% | 1,900 | 33億5603万 | -7.97% | 14.16 | 1.08 |
| 01/21 | 661 | 670 | 651 | 651 | -2.84% | 3,500 | 32億6085万 | -11.19% | 13.76 | 1.05 |
| 01/20 | 680 | 685 | 670 | 670 | -1.47% | 1,600 | 33億5603万 | -9.21% | 14.16 | 1.08 |
| 01/19 | 680 | 681 | 679 | 680 | +0.44% | 1,100 | 34億612万 | -8.23% | 14.37 | 1.1 |
| 01/18 | 661 | 680 | 661 | 677 | -2.03% | 2,800 | 33億9109万 | -9.01% | 14.31 | 1.09 |
| 01/15 | 695 | 698 | 691 | 691 | -0.58% | 1,500 | 34億6121万 | -7.62% | 14.61 | 1.12 |
| 01/14 | 699 | 699 | 679 | 695 | -0.71% | 5,500 | 34億8125万 | -7.46% | 14.69 | 1.12 |
| 01/13 | 683 | 703 | 682 | 700 | +2.49% | 4,500 | 35億630万 | -7.16% | 14.8 | 1.13 |
| 01/12 | 703 | 706 | 681 | 683 | -4.48% | 6,200 | 34億2114万 | -9.89% | 14.44 | 1.1 |
| 01/08 | 715 | 715 | 701 | 715 | 0% | 2,400 | 35億8143万 | -6.04% | 15.11 | 1.16 |
| 01/07 | 718 | 718 | 711 | 715 | +0.7% | 700 | 35億8143万 | -6.29% | 15.11 | 1.16 |
| 01/06 | 712 | 715 | 709 | 710 | -0.28% | 4,100 | 35億5639万 | -7.19% | 15.01 | 1.15 |
| 01/05 | 713 | 727 | 711 | 712 | -1.25% | 4,000 | 35億6640万 | -7.29% | 15.05 | 1.15 |
| 01/04 | 731 | 731 | 721 | 721 | -1.37% | 3,800 | 36億1148万 | -6.24% | 15.24 | 1.17 |
| 2015 |
| 12/30 | 740 | 740 | 728 | 731 | -1.22% | 3,800 | 36億6157万 | -5.06% | 15.99 | 1.17 |
| 12/29 | 740 | 741 | 731 | 740 | +1.65% | 5,100 | 37億666万 | -3.9% | 16.19 | 1.19 |
| 12/28 | 746 | 746 | 722 | 728 | -7.96% | 19,300 | 36億4655万 | -5.45% | 15.93 | 1.17 |
| 12/25 | 800 | 815 | 790 | 791 | -0.25% | 36,700 | 39億6211万 | +2.73% | 17.3 | 1.27 |
| 12/24 | 797 | 797 | 790 | 793 | 0% | 9,800 | 39億7213万 | +3.26% | 17.35 | 1.27 |
| 12/22 | 790 | 795 | 789 | 793 | -0.25% | 7,600 | 39億7213万 | +3.66% | 17.35 | 1.27 |
| 12/21 | 791 | 795 | 790 | 795 | +0.76% | 4,800 | 39億8215万 | +4.47% | 17.39 | 1.28 |
| 12/18 | 792 | 799 | 787 | 789 | -0.5% | 7,700 | 39億5210万 | +4.09% | 17.26 | 1.27 |
| 12/17 | 789 | 793 | 787 | 793 | +0.76% | 10,400 | 39億7213万 | +5.03% | 17.35 | 1.27 |
| 12/16 | 780 | 788 | 780 | 787 | +1.16% | 3,600 | 39億4208万 | +4.65% | 17.22 | 1.26 |
| 12/15 | 780 | 789 | 775 | 778 | -0.13% | 10,200 | 38億9700万 | +4.01% | 17.02 | 1.25 |
| 12/14 | 775 | 780 | 767 | 779 | +0.65% | 5,000 | 39億201万 | +4.42% | 17.04 | 1.25 |
| 12/11 | 777 | 777 | 766 | 774 | +2.11% | 4,100 | 38億7696万 | +4.59% | 16.93 | 1.24 |
| 12/10 | 749 | 764 | 748 | 758 | +0.4% | 7,100 | 37億9682万 | +3.27% | 16.58 | 1.22 |
| 12/09 | 769 | 769 | 755 | 755 | -1.82% | 7,400 | 37億8179万 | +3.57% | 16.52 | 1.21 |
| 12/08 | 772 | 780 | 765 | 769 | -1.41% | 10,500 | 38億5192万 | +6.22% | 16.82 | 1.24 |
| 12/07 | 784 | 784 | 770 | 780 | +1.43% | 2,800 | 39億702万 | +8.48% | 17.06 | 1.25 |
| 12/04 | 781 | 783 | 760 | 769 | -1.91% | 14,000 | 38億5192万 | +7.85% | 16.82 | 1.24 |
| 12/03 | 774 | 795 | 774 | 784 | +1.82% | 10,100 | 39億2705万 | +10.73% | 17.15 | 1.26 |
| 12/02 | 775 | 775 | 761 | 770 | +0.13% | 7,400 | 38億5693万 | +9.84% | 16.84 | 1.24 |
| 12/01 | 768 | 775 | 767 | 769 | +0.13% | 6,600 | 38億5192万 | +10.65% | 16.82 | 1.24 |
| 11/30 | 770 | 770 | 762 | 768 | +0.79% | 4,800 | 38億4691万 | +11.3% | 16.8 | 1.23 |
| 11/27 | 760 | 767 | 757 | 762 | +1.33% | 4,200 | 38億1685万 | +11.57% | 16.67 | 1.22 |
| 11/26 | 745 | 765 | 745 | 752 | +0.94% | 5,300 | 37億6676万 | +11.08% | 16.45 | 1.21 |
| 11/25 | 740 | 765 | 738 | 745 | +0.68% | 14,200 | 37億3170万 | +11.03% | 16.3 | 1.2 |
| 11/24 | 741 | 742 | 738 | 740 | +0.27% | 5,900 | 37億666万 | +11.11% | 16.19 | 1.19 |
| 11/20 | 729 | 738 | 728 | 738 | +1.23% | 4,500 | 36億9664万 | +11.65% | 16.14 | 1.19 |
| 11/19 | 722 | 729 | 722 | 729 | +1.25% | 5,700 | 36億5156万 | +11.13% | 15.95 | 1.17 |
| 11/18 | 719 | 720 | 717 | 720 | +0.42% | 2,400 | 36億648万 | +10.6% | 15.75 | 1.16 |
| 11/17 | 716 | 719 | 715 | 717 | +0.14% | 2,400 | 35億9145万 | +10.82% | 15.68 | 1.15 |
| 11/16 | 715 | 716 | 711 | 716 | +0.56% | 4,500 | 35億8644万 | +11.53% | 15.66 | 1.15 |
| 11/13 | 710 | 720 | 707 | 712 | -0.28% | 5,800 | 35億6640万 | +11.77% | 15.58 | 1.14 |
| 11/12 | 702 | 715 | 702 | 714 | +0.99% | 4,000 | 35億7642万 | +12.97% | 15.62 | 1.15 |
| 11/11 | 698 | 725 | 696 | 707 | +2.02% | 21,800 | 35億4136万 | +12.58% | 15.47 | 1.14 |
| 11/10 | 689 | 714 | 680 | 693 | -5.07% | 87,600 | 34億7123万 | +11.06% | 15.16 | 1.11 |
| 11/09 | 730 | 730 | 730 | 730 | +15.87% | 34,900 | 36億5657万 | +17.74% | 15.97 | 1.17 |
| 11/06 | 627 | 630 | 623 | 630 | +0.16% | 8,500 | 31億5567万 | +2.44% | 13.78 | 1.01 |
| 11/05 | 620 | 629 | 619 | 629 | 0% | 500 | 31億5066万 | +2.44% | 13.76 | 1.01 |
| 11/04 | 629 | 629 | 629 | 629 | +1.13% | 100 | 31億5066万 | +2.61% | 13.76 | 1.01 |
| 11/02 | 621 | 632 | 621 | 622 | -2.81% | 1,600 | 31億1559万 | +1.63% | 13.61 | 1 |
| 10/30 | 640 | 640 | 640 | 640 | 0% | 300 | 32億576万 | +4.75% | 14 | 1.03 |
| 10/29 | 639 | 640 | 639 | 640 | +0.79% | 500 | 32億576万 | +4.92% | 14 | 1.03 |
| 10/28 | 621 | 635 | 621 | 635 | +2.09% | 2,200 | 31億8071万 | +4.44% | 13.89 | 1.02 |
