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 |
|---|
| 2016 |
| 03/31 | 1,743 | 1,764 | 1,724 | 1,737 | -1.08% | 535,000 | 1898億1466万 | +6.7% | 10.37 | 2.14 |
| 03/30 | 1,738 | 1,776 | 1,733 | 1,756 | +1.33% | 747,000 | 1918億9093万 | +8.53% | 10.48 | 2.16 |
| 03/29 | 1,719 | 1,744 | 1,713 | 1,733 | -0.06% | 481,000 | 1893億7755万 | +7.77% | 10.34 | 2.13 |
| 03/28 | 1,720 | 1,734 | 1,707 | 1,734 | +2.24% | 455,000 | 1894億8683万 | +8.51% | 10.35 | 2.13 |
| 03/25 | 1,697 | 1,710 | 1,695 | 1,696 | -0.18% | 312,000 | 1853億3429万 | +6.8% | 10.12 | 2.09 |
| 03/24 | 1,703 | 1,711 | 1,687 | 1,699 | +0.06% | 278,000 | 1856億6213万 | +7.53% | 10.14 | 2.09 |
| 03/23 | 1,704 | 1,713 | 1,691 | 1,698 | -0.53% | 355,000 | 1855億5285万 | +8.02% | 10.13 | 2.09 |
| 03/22 | 1,687 | 1,716 | 1,674 | 1,707 | +3.14% | 911,000 | 1865億3634万 | +9.21% | 10.19 | 2.1 |
| 03/18 | 1,646 | 1,667 | 1,638 | 1,655 | +1.47% | 792,000 | 1808億5392万 | +6.36% | 9.88 | 2.04 |
| 03/17 | 1,626 | 1,645 | 1,617 | 1,631 | +2.13% | 467,000 | 1782億3127万 | +5.57% | 9.73 | 2.01 |
| 03/16 | 1,608 | 1,619 | 1,597 | 1,597 | -0.68% | 315,000 | 1745億1584万 | +3.9% | 9.53 | 1.97 |
| 03/15 | 1,625 | 1,630 | 1,602 | 1,608 | -1.71% | 416,000 | 1757億1789万 | +4.96% | 9.6 | 1.98 |
| 03/14 | 1,631 | 1,657 | 1,616 | 1,636 | +2.83% | 594,000 | 1787億7766万 | +7% | 9.76 | 2.01 |
| 03/11 | 1,598 | 1,613 | 1,572 | 1,591 | -1.97% | 506,000 | 1738億6018万 | +4.4% | 9.5 | 1.96 |
| 03/10 | 1,620 | 1,648 | 1,616 | 1,623 | +1.76% | 637,000 | 1773億5705万 | +6.64% | 9.69 | 2 |
| 03/09 | 1,564 | 1,603 | 1,553 | 1,595 | +2.57% | 658,000 | 1742億9729万 | +4.93% | 9.52 | 1.96 |
| 03/08 | 1,565 | 1,579 | 1,519 | 1,555 | -0.38% | 522,000 | 1699億2619万 | +2.17% | 9.28 | 1.91 |
| 03/07 | 1,579 | 1,579 | 1,550 | 1,561 | -1.33% | 372,000 | 1705億8186万 | +2.36% | 9.32 | 1.92 |
| 03/04 | 1,585 | 1,607 | 1,561 | 1,582 | +0.76% | 431,000 | 1728億7668万 | +3.67% | 9.44 | 1.95 |
| 03/03 | 1,603 | 1,626 | 1,560 | 1,570 | -2.06% | 646,000 | 1715億6535万 | +2.88% | 9.37 | 1.93 |
| 03/02 | 1,568 | 1,608 | 1,568 | 1,603 | +3.82% | 290,000 | 1751億7151万 | +5.18% | 9.57 | 1.97 |
| 03/01 | 1,538 | 1,554 | 1,514 | 1,544 | +0.32% | 446,000 | 1687億2414万 | +1.58% | 9.22 | 1.9 |
| 02/29 | 1,579 | 1,588 | 1,539 | 1,539 | -0.32% | 629,000 | 1681億7776万 | +1.25% | 9.19 | 1.89 |
| 02/26 | 1,533 | 1,563 | 1,533 | 1,544 | +2.05% | 467,000 | 1687億2414万 | +1.71% | 9.22 | 1.9 |
| 02/25 | 1,480 | 1,518 | 1,480 | 1,513 | +2.23% | 440,000 | 1653億3655万 | +0.07% | 9.03 | 1.86 |
| 02/24 | 1,481 | 1,504 | 1,468 | 1,480 | -1.6% | 398,000 | 1617億3040万 | -1.86% | 8.83 | 1.82 |
| 02/23 | 1,518 | 1,543 | 1,488 | 1,504 | +1.08% | 530,000 | 1643億5305万 | -0.33% | 8.98 | 1.85 |
| 02/22 | 1,475 | 1,514 | 1,475 | 1,488 | +0.88% | 736,000 | 1626億462万 | -1.33% | 8.88 | 1.83 |
| 02/19 | 1,476 | 1,494 | 1,465 | 1,475 | -2.32% | 338,000 | 1611億8401万 | -2.12% | 8.8 | 1.82 |
| 02/18 | 1,527 | 1,548 | 1,501 | 1,510 | +1.34% | 859,000 | 1650億872万 | +0.27% | 9.01 | 1.86 |
| 02/17 | 1,472 | 1,503 | 1,461 | 1,490 | +0.68% | 596,000 | 1628億2317万 | -1% | 8.89 | 1.83 |
| 02/16 | 1,474 | 1,518 | 1,468 | 1,480 | -2.25% | 636,000 | 1617億3040万 | -1.46% | 8.83 | 1.82 |
| 02/15 | 1,484 | 1,530 | 1,451 | 1,514 | +8.14% | 657,000 | 1654億4583万 | +0.73% | 9.04 | 1.86 |
| 02/12 | 1,390 | 1,435 | 1,372 | 1,400 | -2.23% | 1,160,000 | 1529億8821万 | -6.85% | 8.36 | 1.72 |
| 02/10 | 1,457 | 1,480 | 1,401 | 1,432 | -2.39% | 615,000 | 1564億8509万 | -4.98% | 8.55 | 1.76 |
| 02/09 | 1,473 | 1,486 | 1,448 | 1,467 | -3.87% | 510,000 | 1603億979万 | -2.91% | 8.76 | 1.81 |
| 02/08 | 1,478 | 1,527 | 1,461 | 1,526 | +1.26% | 496,000 | 1667億5715万 | +0.86% | 9.11 | 1.88 |
| 02/05 | 1,512 | 1,528 | 1,482 | 1,507 | -2.02% | 429,000 | 1646億8088万 | -0.46% | 8.99 | 1.85 |
| 02/04 | 1,582 | 1,582 | 1,533 | 1,538 | -2.84% | 464,000 | 1680億6848万 | +1.52% | 9.18 | 1.89 |
| 02/03 | 1,574 | 1,594 | 1,562 | 1,583 | -3.18% | 436,000 | 1729億8596万 | +4.49% | 9.45 | 1.95 |
| 02/02 | 1,634 | 1,669 | 1,624 | 1,635 | +0.37% | 542,000 | 1786億6838万 | +8.06% | 9.76 | 2.01 |
| 02/01 | 1,623 | 1,640 | 1,601 | 1,629 | +1.81% | 526,000 | 1780億1272万 | +7.88% | 9.72 | 2 |
| 01/29 | 1,593 | 1,634 | 1,562 | 1,600 | +1.91% | 917,000 | 1748億4367万 | +6.24% | 9.55 | 1.97 |
| 01/28 | 1,600 | 1,652 | 1,569 | 1,570 | +1.95% | 2,141,000 | 1715億6535万 | +4.32% | 9.37 | 1.93 |
| 01/27 | 1,510 | 1,542 | 1,498 | 1,540 | +2.74% | 618,000 | 1682億8704万 | +2.26% | 9.19 | 1.9 |
| 01/26 | 1,522 | 1,535 | 1,491 | 1,499 | -3.04% | 657,000 | 1638億667万 | -0.66% | 8.95 | 1.84 |
| 01/25 | 1,520 | 1,567 | 1,508 | 1,546 | +4.25% | 829,000 | 1689億4270万 | +2.18% | 9.23 | 1.9 |
| 01/22 | 1,495 | 1,497 | 1,448 | 1,483 | +6.54% | 613,000 | 1620億5823万 | -2.11% | 8.85 | 1.83 |
| 01/21 | 1,406 | 1,485 | 1,390 | 1,392 | -1.28% | 864,000 | 1521億1400万 | -8.36% | 8.31 | 1.71 |
| 01/20 | 1,509 | 1,510 | 1,401 | 1,410 | -6.19% | 576,000 | 1540億8099万 | -7.66% | 8.42 | 1.74 |
| 01/19 | 1,486 | 1,506 | 1,471 | 1,503 | +1.83% | 567,000 | 1642億4378万 | -2.08% | 8.97 | 1.85 |
| 01/18 | 1,427 | 1,483 | 1,420 | 1,476 | +1.23% | 510,000 | 1612億9329万 | -4.16% | 8.81 | 1.82 |
| 01/15 | 1,489 | 1,501 | 1,452 | 1,458 | -0.07% | 248,000 | 1593億2630万 | -5.81% | 8.7 | 1.79 |
| 01/14 | 1,485 | 1,485 | 1,434 | 1,459 | -1.75% | 418,000 | 1594億3557万 | -6.29% | 8.71 | 1.8 |
| 01/13 | 1,457 | 1,493 | 1,457 | 1,485 | +4.06% | 431,000 | 1622億7678万 | -5.11% | 8.86 | 1.83 |
| 01/12 | 1,466 | 1,467 | 1,421 | 1,427 | -4.29% | 557,000 | 1559億3870万 | -9.28% | 8.52 | 1.76 |
| 01/08 | 1,495 | 1,507 | 1,481 | 1,491 | -1.84% | 727,000 | 1629億3245万 | -5.81% | 8.9 | 1.83 |
| 01/07 | 1,511 | 1,548 | 1,511 | 1,519 | +0.8% | 737,000 | 1659億9221万 | -4.41% | 9.07 | 1.87 |
| 01/06 | 1,530 | 1,530 | 1,497 | 1,507 | -0.92% | 491,000 | 1646億8088万 | -5.46% | 8.99 | 1.85 |
| 01/05 | 1,525 | 1,535 | 1,496 | 1,521 | +0.66% | 542,000 | 1662億1077万 | -4.88% | 9.08 | 1.87 |
| 01/04 | 1,559 | 1,559 | 1,505 | 1,511 | -2.58% | 369,000 | 1651億1799万 | -5.74% | 9.02 | 1.86 |
| 2015 |
| 12/30 | 1,549 | 1,563 | 1,536 | 1,551 | +0.98% | 342,000 | 1694億8909万 | -3.54% | 9.26 | 1.91 |
| 12/29 | 1,530 | 1,547 | 1,515 | 1,536 | +0.07% | 549,000 | 1678億4993万 | -4.66% | 9.17 | 1.89 |
| 12/28 | 1,539 | 1,561 | 1,528 | 1,535 | -0.84% | 572,000 | 1677億4065万 | -4.89% | 9.16 | 1.89 |
| 12/25 | 1,544 | 1,557 | 1,515 | 1,548 | +0.19% | 231,000 | 1691億6125万 | -4.33% | 9.24 | 1.91 |
| 12/24 | 1,551 | 1,557 | 1,537 | 1,545 | -0.13% | 368,000 | 1688億3342万 | -4.51% | 9.22 | 1.9 |
| 12/22 | 1,551 | 1,566 | 1,544 | 1,547 | -1.15% | 538,000 | 1690億5198万 | -4.45% | 9.23 | 1.9 |
| 12/21 | 1,578 | 1,578 | 1,544 | 1,565 | -1.63% | 341,000 | 1710億1897万 | -3.34% | 9.34 | 1.93 |
| 12/18 | 1,625 | 1,641 | 1,581 | 1,591 | -2.09% | 486,000 | 1738億6018万 | -1.73% | 9.5 | 1.96 |
| 12/17 | 1,637 | 1,643 | 1,622 | 1,625 | +1.69% | 239,000 | 1775億7561万 | +0.43% | 9.7 | 2 |
| 12/16 | 1,613 | 1,613 | 1,590 | 1,598 | +1.14% | 402,000 | 1746億2512万 | -1.18% | 9.54 | 1.97 |
| 12/15 | 1,584 | 1,622 | 1,573 | 1,580 | -1.19% | 431,000 | 1726億5813万 | -2.23% | 9.43 | 1.94 |
| 12/14 | 1,553 | 1,603 | 1,551 | 1,599 | +0.38% | 287,000 | 1747億3440万 | -1.11% | 9.54 | 1.97 |
| 12/11 | 1,573 | 1,608 | 1,573 | 1,593 | -1.24% | 591,000 | 1740億7873万 | -1.42% | 9.51 | 1.96 |
| 12/10 | 1,597 | 1,624 | 1,597 | 1,613 | -1.16% | 247,000 | 1762億6428万 | -0.12% | 9.63 | 1.99 |
| 12/09 | 1,632 | 1,670 | 1,630 | 1,632 | -1.69% | 337,000 | 1783億4055万 | +1.24% | 9.74 | 2.01 |
| 12/08 | 1,688 | 1,691 | 1,659 | 1,660 | -1.25% | 410,000 | 1814億31万 | +3.17% | 9.91 | 2.04 |
| 12/07 | 1,681 | 1,688 | 1,671 | 1,681 | +1.63% | 432,000 | 1836億9513万 | +4.8% | 10.03 | 2.07 |
| 12/04 | 1,666 | 1,691 | 1,646 | 1,654 | -2.59% | 573,000 | 1807億4465万 | +3.63% | 9.87 | 2.04 |
| 12/03 | 1,663 | 1,702 | 1,660 | 1,698 | +2.1% | 814,000 | 1855億5285万 | +6.79% | 10.13 | 2.09 |
| 12/02 | 1,663 | 1,678 | 1,638 | 1,663 | +0.3% | 529,000 | 1817億2814万 | +5.05% | 9.93 | 2.05 |
| 12/01 | 1,641 | 1,673 | 1,641 | 1,658 | +1.59% | 403,000 | 1811億8176万 | +5.14% | 9.9 | 2.04 |
| 11/30 | 1,636 | 1,636 | 1,616 | 1,632 | +0.31% | 364,000 | 1783億4055万 | +3.82% | 9.74 | 2.01 |
| 11/27 | 1,637 | 1,637 | 1,610 | 1,627 | -0.97% | 272,000 | 1777億9416万 | +3.76% | 9.71 | 2 |
| 11/26 | 1,632 | 1,653 | 1,627 | 1,643 | +1.61% | 555,000 | 1795億4260万 | +5.12% | 9.81 | 2.02 |
| 11/25 | 1,643 | 1,645 | 1,611 | 1,617 | -1.64% | 391,000 | 1767億139万 | +3.92% | 9.65 | 1.99 |
| 11/24 | 1,609 | 1,647 | 1,602 | 1,644 | +2.18% | 366,000 | 1796億5187万 | +6% | 9.81 | 2.02 |
| 11/20 | 1,608 | 1,636 | 1,604 | 1,609 | -0.62% | 374,000 | 1758億2717万 | +4.14% | 9.6 | 1.98 |
| 11/19 | 1,576 | 1,622 | 1,565 | 1,619 | +4.52% | 519,000 | 1769億1994万 | +5.06% | 9.66 | 1.99 |
| 11/18 | 1,595 | 1,595 | 1,545 | 1,549 | -2.09% | 552,000 | 1692億7053万 | +0.91% | 9.25 | 1.91 |
| 11/17 | 1,582 | 1,594 | 1,569 | 1,582 | +2.39% | 452,000 | 1728億7668万 | +3.2% | 9.44 | 1.95 |
| 11/16 | 1,528 | 1,551 | 1,528 | 1,545 | -1.47% | 349,000 | 1688億3342万 | +0.98% | 9.22 | 1.9 |
| 11/13 | 1,541 | 1,571 | 1,540 | 1,568 | -0.25% | 204,000 | 1713億4680万 | +2.62% | 9.36 | 1.93 |
| 11/12 | 1,575 | 1,580 | 1,561 | 1,572 | -1.01% | 286,000 | 1717億8391万 | +3.08% | 9.38 | 1.93 |
| 11/11 | 1,590 | 1,591 | 1,563 | 1,588 | +0.19% | 286,000 | 1735億3235万 | +4.47% | 9.48 | 1.95 |
| 11/10 | 1,594 | 1,597 | 1,571 | 1,585 | -1.18% | 467,000 | 1732億451万 | +4.83% | 9.46 | 1.95 |
| 11/09 | 1,594 | 1,610 | 1,587 | 1,604 | +1.91% | 709,000 | 1752億8078万 | +6.86% | 9.57 | 1.97 |
| 11/06 | 1,568 | 1,578 | 1,556 | 1,574 | +1.29% | 417,000 | 1720億246万 | +5.64% | 9.39 | 1.94 |
| 11/05 | 1,548 | 1,573 | 1,534 | 1,554 | +0.52% | 558,000 | 1698億1692万 | +5.07% | 9.28 | 1.91 |
| 11/04 | 1,577 | 1,580 | 1,533 | 1,546 | -0.58% | 645,000 | 1689億4270万 | +5.31% | 9.23 | 1.9 |
