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 |
---|
2024 | 4/1, 株式分割 1→3 |
2016 |
03/31 | 2,387 | 2,400 | 2,340 | 2,347 | -0.98% | 1,407,600 | 1兆4666億 | -1.11% | 37.26 | 8.01 |
03/30 | 2,410 | 2,420 | 2,370 | 2,370 | -0.97% | 1,231,800 | 1兆4812億 | +0.08% | 37.63 | 8.09 |
03/29 | 2,363 | 2,423 | 2,357 | 2,393 | +0.98% | 1,753,200 | 1兆4958億 | +1.28% | 38 | 8.17 |
03/28 | 2,347 | 2,370 | 2,330 | 2,370 | +0.71% | 1,552,500 | 1兆4812億 | +0.55% | 37.63 | 8.09 |
03/25 | 2,337 | 2,367 | 2,323 | 2,353 | +1.58% | 1,065,600 | 1兆4708億 | +0.18% | 37.37 | 8.03 |
03/24 | 2,297 | 2,327 | 2,273 | 2,317 | -0.14% | 2,339,400 | 1兆4479億 | -1.04% | 36.78 | 7.9 |
03/23 | 2,353 | 2,367 | 2,300 | 2,320 | -1.69% | 2,019,000 | 1兆4499億 | -0.51% | 36.84 | 7.92 |
03/22 | 2,383 | 2,400 | 2,327 | 2,360 | +1.43% | 2,387,100 | 1兆4747億 | +1.64% | 37.47 | 8.05 |
03/18 | 2,363 | 2,383 | 2,287 | 2,327 | -2.65% | 2,398,800 | 1兆4539億 | +0.94% | 36.94 | 7.94 |
03/17 | 2,403 | 2,420 | 2,363 | 2,390 | 0% | 1,873,500 | 1兆4935億 | +4.55% | 37.94 | 8.15 |
03/16 | 2,403 | 2,417 | 2,360 | 2,390 | -2.32% | 2,181,000 | 1兆4935億 | +5.01% | 37.94 | 8.15 |
03/15 | 2,433 | 2,463 | 2,420 | 2,447 | +0.14% | 1,376,700 | 1兆5289億 | +7.64% | 38.84 | 8.35 |
03/14 | 2,433 | 2,450 | 2,423 | 2,443 | +1.38% | 1,372,200 | 1兆5268億 | +7.45% | 38.79 | 8.33 |
03/11 | 2,370 | 2,433 | 2,357 | 2,410 | -0.14% | 2,605,200 | 1兆5060億 | +5.79% | 38.26 | 8.22 |
03/10 | 2,383 | 2,427 | 2,377 | 2,413 | +2.7% | 1,530,000 | 1兆5081億 | +5.66% | 38.31 | 8.23 |
03/09 | 2,350 | 2,380 | 2,333 | 2,350 | -1.12% | 1,502,100 | 1兆4685億 | +2.4% | 37.31 | 8.02 |
03/08 | 2,380 | 2,400 | 2,317 | 2,377 | +0.56% | 2,490,000 | 1兆4852億 | +2.93% | 37.73 | 8.11 |
03/07 | 2,377 | 2,393 | 2,347 | 2,363 | -2.61% | 1,906,500 | 1兆4768億 | +1.87% | 37.52 | 8.06 |
03/04 | 2,457 | 2,460 | 2,390 | 2,427 | -1.09% | 2,141,700 | 1兆5164億 | +4.28% | 38.53 | 8.28 |
03/03 | 2,433 | 2,453 | 2,420 | 2,453 | +1.94% | 2,294,400 | 1兆5331億 | +5.29% | 38.95 | 8.37 |
03/02 | 2,403 | 2,427 | 2,367 | 2,407 | +2.7% | 2,544,600 | 1兆5039億 | +3.25% | 38.21 | 8.21 |
03/01 | 2,337 | 2,367 | 2,323 | 2,343 | +0.43% | 1,999,500 | 1兆4643億 | +0.49% | 37.2 | 7.99 |
02/29 | 2,360 | 2,387 | 2,330 | 2,333 | +0.29% | 2,541,000 | 1兆4581億 | -0.16% | 37.04 | 7.96 |
02/26 | 2,303 | 2,350 | 2,300 | 2,327 | +1.6% | 2,948,700 | 1兆4539億 | -0.48% | 36.94 | 7.94 |
02/25 | 2,250 | 2,307 | 2,250 | 2,290 | +2.54% | 2,544,000 | 1兆4310億 | -1.84% | 36.36 | 7.81 |
02/24 | 2,200 | 2,243 | 2,183 | 2,233 | -0.74% | 2,716,500 | 1兆3956億 | -4.27% | 35.46 | 7.62 |
02/23 | 2,243 | 2,283 | 2,220 | 2,250 | +1.35% | 3,324,600 | 1兆4060億 | -3.81% | 35.72 | 7.68 |
02/22 | 2,150 | 2,227 | 2,137 | 2,220 | +2.3% | 2,369,400 | 1兆3871億 | -5.25% | 35.24 | 7.57 |
02/19 | 2,147 | 2,187 | 2,133 | 2,170 | +0.46% | 2,461,200 | 1兆3559億 | -7.66% | 34.45 | 7.4 |
02/18 | 2,173 | 2,173 | 2,133 | 2,160 | +2.69% | 3,200,700 | 1兆3496億 | -8.4% | 34.29 | 7.37 |
02/17 | 2,067 | 2,127 | 2,053 | 2,103 | +2.1% | 6,257,400 | 1兆3142億 | -11.25% | 33.39 | 7.17 |
02/16 | 2,033 | 2,107 | 2,000 | 2,060 | +6.37% | 7,911,000 | 1兆2871億 | -13.48% | 32.7 | 7.03 |
02/15 | 2,030 | 2,030 | 1,857 | 1,937 | +4.5% | 4,921,500 | 1兆2101億 | -19.27% | 30.74 | 6.61 |
02/12 | 2,000 | 2,017 | 1,810 | 1,853 | -13.53% | 10,480,800 | 1兆1580億 | -23.48% | 29.42 | 6.32 |
02/10 | 2,290 | 2,297 | 2,097 | 2,143 | -7.35% | 6,684,900 | 1兆3392億 | -12.62% | 34.02 | 7.31 |
02/09 | 2,367 | 2,393 | 2,260 | 2,313 | -6.72% | 4,944,600 | 1兆4454億 | -6.27% | 36.72 | 7.89 |
02/08 | 2,473 | 2,503 | 2,437 | 2,480 | -1.72% | 3,156,300 | 1兆5496億 | +0.04% | 39.37 | 8.46 |
02/05 | 2,517 | 2,577 | 2,500 | 2,523 | -2.2% | 2,966,700 | 1兆5766億 | +1.58% | 40.06 | 8.61 |
02/04 | 2,710 | 2,747 | 2,560 | 2,580 | -3.73% | 3,875,700 | 1兆6120億 | +3.74% | 40.96 | 8.8 |
02/03 | 2,660 | 2,693 | 2,603 | 2,680 | -0.62% | 1,978,500 | 1兆6745億 | +7.8% | 42.54 | 9.14 |
02/02 | 2,653 | 2,710 | 2,643 | 2,697 | +1.63% | 1,831,800 | 1兆6849億 | +8.69% | 42.81 | 9.2 |
02/01 | 2,627 | 2,657 | 2,597 | 2,653 | +4.19% | 2,107,500 | 1兆6579億 | +7.29% | 42.12 | 9.05 |
01/29 | 2,507 | 2,550 | 2,437 | 2,547 | +2.28% | 2,669,100 | 1兆5912億 | +3.19% | 40.43 | 8.69 |
01/28 | 2,460 | 2,523 | 2,440 | 2,490 | +0.13% | 1,450,800 | 1兆5558億 | +0.93% | 39.53 | 8.49 |
01/27 | 2,477 | 2,497 | 2,443 | 2,487 | +2.19% | 1,367,400 | 1兆5537億 | +0.72% | 39.47 | 8.48 |
01/26 | 2,447 | 2,473 | 2,420 | 2,433 | -1.35% | 1,789,500 | 1兆5204億 | -1.48% | 38.63 | 8.3 |
01/25 | 2,433 | 2,477 | 2,403 | 2,467 | +4.52% | 2,895,300 | 1兆5412億 | -0.18% | 39.16 | 8.41 |
01/22 | 2,290 | 2,367 | 2,250 | 2,360 | +7.11% | 1,910,400 | 1兆4746億 | -4.38% | 37.46 | 8.05 |
01/21 | 2,290 | 2,330 | 2,203 | 2,203 | -3.92% | 2,869,500 | 1兆3764億 | -10.83% | 34.97 | 7.51 |
01/20 | 2,370 | 2,383 | 2,290 | 2,293 | -3.1% | 1,723,800 | 1兆4327億 | -7.6% | 36.4 | 7.82 |
01/19 | 2,333 | 2,390 | 2,333 | 2,367 | +0.14% | 1,464,600 | 1兆4785億 | -4.84% | 37.56 | 8.07 |
01/18 | 2,340 | 2,377 | 2,333 | 2,363 | -0.7% | 1,375,800 | 1兆4764億 | -5.2% | 37.51 | 8.06 |
01/15 | 2,437 | 2,450 | 2,370 | 2,380 | 0% | 1,224,300 | 1兆4868億 | -4.84% | 37.77 | 8.12 |
01/14 | 2,377 | 2,403 | 2,343 | 2,380 | -2.99% | 1,707,600 | 1兆4868億 | -5.14% | 37.77 | 8.12 |
01/13 | 2,417 | 2,453 | 2,380 | 2,453 | +2.65% | 1,585,200 | 1兆5326億 | -2.45% | 38.94 | 8.37 |
01/12 | 2,487 | 2,523 | 2,373 | 2,390 | -4.53% | 2,951,400 | 1兆4930億 | -5.16% | 37.93 | 8.15 |
01/08 | 2,480 | 2,553 | 2,467 | 2,503 | -0.4% | 2,226,300 | 1兆5638億 | -0.98% | 39.73 | 8.54 |
01/07 | 2,607 | 2,633 | 2,507 | 2,513 | -3.83% | 2,334,300 | 1兆5701億 | -0.66% | 39.89 | 8.57 |
01/06 | 2,577 | 2,617 | 2,563 | 2,613 | +2.89% | 2,907,900 | 1兆6326億 | +3.21% | 41.48 | 8.91 |
01/05 | 2,560 | 2,577 | 2,530 | 2,540 | -1.17% | 1,538,100 | 1兆5868億 | +0.32% | 40.31 | 8.66 |
01/04 | 2,603 | 2,613 | 2,560 | 2,570 | -1.53% | 1,692,900 | 1兆6055億 | +1.38% | 40.79 | 8.76 |
2015 |
12/30 | 2,623 | 2,640 | 2,597 | 2,610 | +0.26% | 1,336,500 | 1兆6308億 | +2.88% | 41.43 | 8.9 |
12/29 | 2,550 | 2,620 | 2,533 | 2,603 | +2.23% | 1,334,400 | 1兆6266億 | +2.61% | 41.33 | 8.88 |
12/28 | 2,567 | 2,580 | 2,507 | 2,547 | -0.65% | 1,125,300 | 1兆5912億 | +0.38% | 40.43 | 8.69 |
12/25 | 2,513 | 2,573 | 2,500 | 2,563 | +2.26% | 1,411,800 | 1兆6016億 | +1% | 40.69 | 8.74 |
12/24 | 2,567 | 2,570 | 2,503 | 2,507 | -0.66% | 1,297,800 | 1兆5662億 | -1.16% | 39.79 | 8.55 |
12/22 | 2,527 | 2,547 | 2,507 | 2,523 | -0.13% | 1,120,800 | 1兆5766億 | -0.5% | 40.06 | 8.61 |
12/21 | 2,503 | 2,530 | 2,473 | 2,527 | +0.4% | 1,449,600 | 1兆5781億 | -0.33% | 40.09 | 8.61 |
12/18 | 2,600 | 2,603 | 2,507 | 2,517 | -0.4% | 2,622,000 | 1兆5719億 | -0.68% | 39.93 | 8.58 |
12/17 | 2,497 | 2,560 | 2,493 | 2,527 | +3.27% | 2,236,200 | 1兆5781億 | -0.29% | 40.09 | 8.61 |
12/16 | 2,443 | 2,447 | 2,393 | 2,447 | +1.66% | 1,300,500 | 1兆5281億 | -3.37% | 38.82 | 8.34 |
12/15 | 2,440 | 2,460 | 2,403 | 2,407 | -1.23% | 1,258,500 | 1兆5031億 | -4.99% | 38.19 | 8.21 |
12/14 | 2,377 | 2,443 | 2,363 | 2,437 | -1.22% | 1,434,300 | 1兆5219億 | -3.8% | 38.67 | 8.31 |
12/11 | 2,400 | 2,487 | 2,400 | 2,467 | +1.37% | 2,222,700 | 1兆5406億 | -2.66% | 39.14 | 8.41 |
12/10 | 2,477 | 2,480 | 2,393 | 2,433 | -3.31% | 2,438,100 | 1兆5198億 | -3.82% | 38.61 | 8.3 |
12/09 | 2,553 | 2,577 | 2,503 | 2,517 | -1.31% | 1,200,900 | 1兆5719億 | -0.37% | 39.93 | 8.58 |
12/08 | 2,587 | 2,590 | 2,543 | 2,550 | -1.29% | 905,700 | 1兆5927億 | +1.39% | 40.46 | 8.69 |
12/07 | 2,553 | 2,590 | 2,550 | 2,583 | +2.65% | 1,383,600 | 1兆6135億 | +3.09% | 40.99 | 8.81 |
12/04 | 2,543 | 2,553 | 2,510 | 2,517 | -2.58% | 1,351,200 | 1兆5719億 | +0.91% | 39.93 | 8.58 |
12/03 | 2,600 | 2,600 | 2,573 | 2,583 | -0.26% | 1,117,500 | 1兆6135億 | +4% | 40.99 | 8.81 |
12/02 | 2,570 | 2,603 | 2,547 | 2,590 | +0.78% | 1,392,300 | 1兆6177億 | +4.9% | 41.1 | 8.83 |
12/01 | 2,560 | 2,583 | 2,523 | 2,570 | +0.26% | 2,025,000 | 1兆6052億 | +4.73% | 40.78 | 8.76 |
11/30 | 2,610 | 2,617 | 2,560 | 2,563 | -1.54% | 2,899,800 | 1兆6010億 | +5.14% | 40.68 | 8.74 |
11/27 | 2,610 | 2,630 | 2,577 | 2,603 | -0.76% | 1,333,200 | 1兆6260億 | +7.58% | 41.31 | 8.88 |
11/26 | 2,627 | 2,650 | 2,613 | 2,623 | +0.51% | 1,857,300 | 1兆6385億 | +9.26% | 41.63 | 8.94 |
11/25 | 2,600 | 2,627 | 2,583 | 2,610 | -0.25% | 1,489,500 | 1兆6302億 | +9.53% | 41.42 | 8.9 |
11/24 | 2,600 | 2,620 | 2,593 | 2,617 | +1.16% | 1,464,300 | 1兆6343億 | +10.73% | 41.52 | 8.92 |
11/20 | 2,567 | 2,587 | 2,560 | 2,587 | +0.26% | 1,869,300 | 1兆6154億 | +10.4% | 41.04 | 8.82 |
11/19 | 2,583 | 2,593 | 2,550 | 2,580 | +2.93% | 2,647,800 | 1兆6112億 | +10.92% | 40.93 | 8.8 |
11/18 | 2,533 | 2,547 | 2,497 | 2,507 | -0.27% | 1,704,000 | 1兆5654億 | +8.65% | 39.77 | 8.55 |
11/17 | 2,530 | 2,537 | 2,510 | 2,513 | +0.53% | 1,354,200 | 1兆5696億 | +9.7% | 39.88 | 8.57 |
11/16 | 2,487 | 2,513 | 2,480 | 2,500 | -0.53% | 1,292,100 | 1兆5613億 | +10.08% | 39.67 | 8.52 |
11/13 | 2,467 | 2,513 | 2,460 | 2,513 | +0.67% | 1,496,700 | 1兆5696億 | +11.51% | 39.88 | 8.57 |
11/12 | 2,497 | 2,543 | 2,473 | 2,497 | 0% | 1,799,100 | 1兆5592億 | +11.71% | 39.61 | 8.51 |
11/11 | 2,447 | 2,500 | 2,447 | 2,497 | +1.49% | 1,840,800 | 1兆5592億 | +12.51% | 39.61 | 8.51 |
11/10 | 2,400 | 2,463 | 2,393 | 2,460 | +2.07% | 1,700,100 | 1兆5363億 | +11.56% | 39.03 | 8.39 |
11/09 | 2,487 | 2,493 | 2,390 | 2,410 | -2.17% | 3,876,000 | 1兆5050億 | +10.05% | 38.24 | 8.22 |
11/06 | 2,450 | 2,490 | 2,433 | 2,463 | +4.08% | 2,955,900 | 1兆5384億 | +13% | 39.08 | 8.4 |
11/05 | 2,350 | 2,390 | 2,323 | 2,367 | +1.87% | 2,128,800 | 1兆4780億 | +9.31% | 37.55 | 8.07 |
11/04 | 2,313 | 2,347 | 2,297 | 2,323 | +2.8% | 2,772,000 | 1兆4509億 | +8.01% | 36.86 | 7.92 |