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 |
---|
2018 | 7/1, 株式分割 1→2 |
2016 |
03/31 | 227 | 228 | 219 | 220 | -3.94% | 518,600 | 223億2854万 | +2.09% | 6.92 | 0.87 |
03/30 | 223 | 230 | 222 | 229 | +2.47% | 696,400 | 232億4407万 | +6.78% | 7.2 | 0.91 |
03/29 | 214 | 224 | 213 | 223 | +0.9% | 640,000 | 226億8458万 | +5.19% | 7.03 | 0.89 |
03/28 | 225 | 227 | 218 | 221 | -2.43% | 688,800 | 224億8113万 | +4.74% | 6.96 | 0.88 |
03/25 | 227 | 231 | 224 | 227 | 0% | 704,600 | 230億4062万 | +7.86% | 7.14 | 0.9 |
03/24 | 230 | 230 | 222 | 227 | -1.09% | 943,000 | 230億4062万 | +8.37% | 7.14 | 0.9 |
03/23 | 231 | 235 | 226 | 229 | -1.93% | 940,200 | 232億9493万 | +10.63% | 7.22 | 0.91 |
03/22 | 222 | 235 | 222 | 234 | +6.38% | 1,520,800 | 237億5269万 | +13.9% | 7.36 | 0.93 |
03/18 | 215 | 220 | 213 | 220 | +1.39% | 284,000 | 223億2854万 | +8.13% | 6.92 | 0.87 |
03/17 | 218 | 220 | 215 | 217 | -0.69% | 279,800 | 220億2337万 | +7.71% | 6.82 | 0.86 |
03/16 | 216 | 221 | 216 | 218 | -0.23% | 264,800 | 221億7596万 | +9% | 6.87 | 0.87 |
03/15 | 218 | 223 | 218 | 219 | -1.35% | 376,200 | 222億2682万 | +9.8% | 6.88 | 0.87 |
03/14 | 220 | 224 | 220 | 222 | +1.84% | 452,600 | 225億3199万 | +11.31% | 6.98 | 0.88 |
03/11 | 213 | 219 | 211 | 218 | +0.23% | 456,200 | 221億2510万 | +9.85% | 6.85 | 0.86 |
03/10 | 207 | 219 | 207 | 217 | +4.33% | 815,000 | 220億7423万 | +10.15% | 6.84 | 0.86 |
03/09 | 207 | 209 | 204 | 208 | -1.19% | 251,800 | 211億5871万 | +6.12% | 6.55 | 0.83 |
03/08 | 212 | 213 | 206 | 211 | -1.41% | 520,000 | 214億1302万 | +7.95% | 6.63 | 0.84 |
03/07 | 211 | 215 | 210 | 214 | +1.91% | 497,600 | 217億1820万 | +10.05% | 6.73 | 0.85 |
03/04 | 202 | 210 | 202 | 210 | +4.23% | 619,600 | 213億1130万 | +8.55% | 6.6 | 0.83 |
03/03 | 202 | 203 | 201 | 201 | +0.5% | 377,400 | 204億4664万 | +4.69% | 6.33 | 0.8 |
03/02 | 202 | 204 | 199 | 200 | +0.76% | 434,800 | 203億4492万 | +4.17% | 6.3 | 0.8 |
03/01 | 196 | 199 | 195 | 199 | +0.51% | 282,800 | 201億9233万 | +3.93% | 6.25 | 0.79 |
02/29 | 200 | 202 | 197 | 198 | -0.5% | 433,000 | 200億9060万 | +3.95% | 6.22 | 0.79 |
02/26 | 195 | 199 | 195 | 199 | +1.79% | 258,800 | 201億9233万 | +5.03% | 6.25 | 0.79 |
02/25 | 193 | 199 | 193 | 195 | +1.56% | 274,800 | 198億3629万 | +4.28% | 6.14 | 0.78 |
02/24 | 195 | 195 | 190 | 192 | -2.29% | 334,800 | 195億3112万 | +3.23% | 6.05 | 0.76 |
02/23 | 204 | 204 | 194 | 197 | -0.51% | 415,400 | 199億8888万 | +5.65% | 6.19 | 0.78 |
02/22 | 194 | 198 | 193 | 198 | +2.07% | 451,600 | 200億9060万 | +6.76% | 6.22 | 0.79 |
02/19 | 190 | 194 | 187 | 194 | +1.84% | 475,800 | 196億8371万 | +5.16% | 6.1 | 0.77 |
02/18 | 192 | 194 | 190 | 190 | +2.15% | 316,400 | 193億2767万 | +3.26% | 5.99 | 0.76 |
02/17 | 183 | 191 | 183 | 186 | 0% | 355,200 | 189億2077万 | +1.09% | 5.86 | 0.74 |
02/16 | 178 | 190 | 177 | 186 | +6.9% | 634,400 | 189億2077万 | +1.09% | 5.86 | 0.74 |
02/15 | 175 | 180 | 170 | 174 | +3.88% | 1,188,400 | 177億8万 | -5.95% | 5.48 | 0.69 |
02/12 | 175 | 178 | 164 | 168 | -9.95% | 1,481,000 | 170億3887万 | -9.95% | 5.28 | 0.67 |
02/10 | 195 | 198 | 183 | 186 | -4.37% | 1,284,800 | 189億2077万 | -0.53% | 5.86 | 0.74 |
02/09 | 205 | 205 | 194 | 195 | -8.04% | 1,001,200 | 197億8543万 | +3.46% | 6.13 | 0.77 |
02/08 | 200 | 213 | 199 | 212 | +4.19% | 587,800 | 215億1475万 | +12.5% | 6.66 | 0.84 |
02/05 | 202 | 214 | 201 | 203 | +4.91% | 3,621,400 | 206億5009万 | +8.56% | 6.4 | 0.81 |
02/04 | 187 | 194 | 184 | 194 | +3.48% | 565,800 | 196億8371万 | +3.48% | 6.1 | 0.77 |
02/03 | 192 | 192 | 187 | 187 | -3.36% | 325,600 | 190億2250万 | 0% | 5.89 | 0.74 |
02/02 | 190 | 194 | 190 | 194 | 0% | 386,600 | 196億8371万 | +3.48% | 6.1 | 0.77 |
02/01 | 188 | 194 | 187 | 194 | +3.48% | 532,400 | 196億8371万 | +3.48% | 6.1 | 0.77 |
01/29 | 184 | 189 | 180 | 187 | +0.81% | 415,000 | 190億2250万 | 0% | 5.89 | 0.74 |
01/28 | 184 | 188 | 179 | 186 | +1.92% | 387,800 | 188億6991万 | -1.33% | 5.84 | 0.74 |
01/27 | 177 | 183 | 177 | 182 | +3.7% | 462,600 | 185億1387万 | -3.19% | 5.73 | 0.72 |
01/26 | 172 | 178 | 171 | 176 | -0.85% | 369,200 | 178億5266万 | -7.14% | 5.53 | 0.7 |
01/25 | 178 | 181 | 173 | 177 | +3.21% | 462,400 | 180億525万 | -6.84% | 5.58 | 0.7 |
01/22 | 168 | 172 | 167 | 172 | +6.85% | 691,800 | 174億4576万 | -9.74% | 5.4 | 0.68 |
01/21 | 167 | 174 | 161 | 161 | -5.03% | 880,000 | 163億2679万 | -16.41% | 5.06 | 0.64 |
01/20 | 179 | 180 | 167 | 169 | -5.59% | 973,400 | 171億9145万 | -12.44% | 5.32 | 0.67 |
01/19 | 175 | 181 | 175 | 179 | +1.7% | 254,200 | 182億870万 | -8.21% | 5.64 | 0.71 |
01/18 | 172 | 177 | 171 | 176 | -3.03% | 649,000 | 179億352万 | -10.2% | 5.55 | 0.7 |
01/15 | 188 | 189 | 181 | 182 | -1.63% | 382,600 | 184億6301万 | -8.33% | 5.72 | 0.72 |
01/14 | 187 | 188 | 176 | 185 | -4.4% | 979,000 | 187億6818万 | -7.29% | 5.81 | 0.73 |
01/13 | 191 | 195 | 191 | 193 | +2.93% | 275,800 | 196億3284万 | -3.5% | 6.08 | 0.77 |
01/12 | 200 | 200 | 187 | 188 | -6.02% | 564,600 | 190億7336万 | -6.72% | 5.91 | 0.75 |
01/08 | 202 | 203 | 199 | 200 | -2.21% | 553,400 | 202億9405万 | -1.24% | 6.29 | 0.79 |
01/07 | 204 | 206 | 201 | 204 | 0% | 659,800 | 207億5181万 | +0.49% | 6.43 | 0.81 |
01/06 | 202 | 207 | 202 | 204 | +2% | 650,000 | 207億5181万 | +0.49% | 6.43 | 0.81 |
01/05 | 195 | 201 | 193 | 200 | +1.78% | 438,400 | 203億4492万 | -1.48% | 6.3 | 0.8 |
01/04 | 198 | 202 | 195 | 197 | -1.26% | 446,600 | 199億8888万 | -3.68% | 6.19 | 0.78 |
2015 |
12/30 | 195 | 200 | 195 | 199 | +1.79% | 247,400 | 202億4319万 | -2.45% | 6.27 | 0.79 |
12/29 | 193 | 197 | 193 | 196 | 0% | 156,800 | 198億8715万 | -4.63% | 6.16 | 0.78 |
12/28 | 188 | 196 | 188 | 196 | +3.99% | 343,400 | 198億8715万 | -4.63% | 6.16 | 0.78 |
12/25 | 189 | 193 | 187 | 188 | -2.59% | 1,379,000 | 191億2422万 | -8.74% | 5.92 | 0.75 |
12/24 | 195 | 197 | 193 | 193 | -1.28% | 1,075,000 | 196億3284万 | -6.31% | 6.08 | 0.77 |
12/22 | 196 | 197 | 195 | 196 | 0% | 490,400 | 198億8715万 | -5.56% | 6.16 | 0.78 |
12/21 | 198 | 198 | 195 | 196 | -1.76% | 522,400 | 198億8715万 | -5.56% | 6.16 | 0.78 |
12/18 | 196 | 202 | 196 | 199 | +0.25% | 585,200 | 202億4319万 | -3.86% | 6.27 | 0.79 |
12/17 | 201 | 202 | 198 | 199 | -0.75% | 445,600 | 201億9233万 | -4.57% | 6.25 | 0.79 |
12/16 | 199 | 203 | 199 | 200 | +2.3% | 500,000 | 203億4492万 | -3.85% | 6.3 | 0.8 |
12/15 | 199 | 200 | 195 | 196 | -2.49% | 551,600 | 198億8715万 | -6.01% | 6.16 | 0.78 |
12/14 | 199 | 201 | 196 | 201 | -1.23% | 472,600 | 203億9578万 | -4.07% | 6.32 | 0.8 |
12/11 | 203 | 204 | 202 | 203 | -0.49% | 419,000 | 206億5009万 | -2.87% | 6.4 | 0.81 |
12/10 | 206 | 207 | 204 | 204 | -1.92% | 229,800 | 207億5181万 | -2.39% | 6.43 | 0.81 |
12/09 | 214 | 216 | 208 | 208 | -4.37% | 705,400 | 211億5871万 | -0.48% | 6.55 | 0.83 |
12/08 | 216 | 219 | 214 | 218 | +0.23% | 480,000 | 221億2510万 | +4.07% | 6.85 | 0.86 |
12/07 | 221 | 222 | 217 | 217 | -0.91% | 540,000 | 220億7423万 | +3.83% | 6.84 | 0.86 |
12/04 | 213 | 219 | 212 | 219 | +2.1% | 685,200 | 222億7768万 | +4.78% | 6.9 | 0.87 |
12/03 | 211 | 216 | 211 | 215 | +0.23% | 603,200 | 218億1992万 | +2.63% | 6.76 | 0.85 |
12/02 | 211 | 214 | 210 | 214 | +2.39% | 681,600 | 217億6906万 | +2.39% | 6.74 | 0.85 |
12/01 | 210 | 212 | 209 | 209 | -0.95% | 361,400 | 212億6044万 | 0% | 6.58 | 0.83 |
11/30 | 209 | 214 | 209 | 211 | 0% | 345,000 | 214億6389万 | +0.96% | 6.65 | 0.84 |
11/27 | 208 | 213 | 208 | 211 | +1.2% | 501,800 | 214億6389万 | +0.96% | 6.65 | 0.84 |
11/26 | 213 | 213 | 208 | 209 | 0% | 278,400 | 212億957万 | +0.24% | 6.57 | 0.83 |
11/25 | 212 | 212 | 208 | 209 | -2.11% | 234,000 | 212億957万 | +0.24% | 6.57 | 0.83 |
11/24 | 214 | 217 | 211 | 213 | +0.47% | 363,800 | 216億6733万 | +2.9% | 6.71 | 0.85 |
11/20 | 205 | 212 | 205 | 212 | +3.16% | 600,200 | 215億6561万 | +2.42% | 6.68 | 0.84 |
11/19 | 205 | 207 | 205 | 206 | +1.23% | 348,600 | 209億440万 | -0.24% | 6.47 | 0.82 |
11/18 | 203 | 206 | 202 | 203 | 0% | 291,600 | 206億5009万 | -1.46% | 6.4 | 0.81 |
11/17 | 204 | 206 | 203 | 203 | +1% | 232,600 | 206億5009万 | -1.46% | 6.4 | 0.81 |
11/16 | 203 | 204 | 200 | 201 | -1.95% | 464,400 | 204億4664万 | -2.43% | 6.33 | 0.8 |
11/13 | 205 | 206 | 204 | 205 | -0.73% | 240,400 | 208億5354万 | -0.49% | 6.46 | 0.82 |
11/12 | 210 | 210 | 206 | 207 | -0.96% | 119,400 | 210億612万 | +0.24% | 6.51 | 0.82 |
11/11 | 209 | 212 | 208 | 209 | -1.88% | 257,400 | 212億957万 | +1.21% | 6.57 | 0.83 |
11/10 | 209 | 213 | 208 | 213 | -0.23% | 281,600 | 216億1647万 | +3.16% | 6.7 | 0.85 |
11/09 | 205 | 213 | 204 | 213 | +6.77% | 730,800 | 216億6733万 | +3.9% | 6.71 | 0.85 |
11/06 | 201 | 202 | 199 | 200 | +0.5% | 498,800 | 202億9405万 | -2.21% | 6.29 | 0.79 |
11/05 | 206 | 208 | 198 | 199 | -6.59% | 913,800 | 201億9233万 | -2.7% | 6.25 | 0.79 |
11/04 | 217 | 217 | 211 | 213 | -0.23% | 432,600 | 216億1647万 | +4.17% | 6.7 | 0.85 |