PBR
2016/08/04~2016/12/30
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 | 4/1, 株式分割 1→2 |
2016 |
12/30 | 1,269 | 1,288 | 1,260 | 1,279 | 0% | 135,200 | 434億4659万 | -1.01% | 23.4 | 1.73 |
12/29 | 1,279 | 1,280 | 1,255 | 1,279 | -0.81% | 154,600 | 434億4659万 | -1.62% | 23.4 | 1.73 |
12/28 | 1,280 | 1,308 | 1,274 | 1,290 | -0.23% | 133,600 | 438億327万 | -1.49% | 23.59 | 1.74 |
12/27 | 1,297 | 1,300 | 1,287 | 1,293 | -0.35% | 188,600 | 439億518万 | -1.93% | 23.65 | 1.75 |
12/26 | 1,292 | 1,302 | 1,288 | 1,297 | +2.13% | 157,000 | 440億5804万 | -2.26% | 23.73 | 1.75 |
12/22 | 1,278 | 1,284 | 1,260 | 1,270 | -0.7% | 137,000 | 431億4087万 | -4.65% | 23.24 | 1.72 |
12/21 | 1,306 | 1,306 | 1,277 | 1,279 | -2.22% | 194,000 | 434億4659万 | -4.27% | 23.4 | 1.73 |
12/20 | 1,283 | 1,309 | 1,274 | 1,308 | +2.23% | 338,600 | 444億3170万 | -2.39% | 23.93 | 1.77 |
12/19 | 1,298 | 1,320 | 1,269 | 1,280 | -1.46% | 251,600 | 434億6358万 | -4.8% | 23.41 | 1.73 |
12/16 | 1,270 | 1,311 | 1,270 | 1,299 | +3.06% | 406,400 | 441億899万 | -3.74% | 23.76 | 1.75 |
12/15 | 1,243 | 1,264 | 1,238 | 1,260 | +1.04% | 262,000 | 428億118万 | -7.08% | 23.05 | 1.7 |
12/14 | 1,238 | 1,256 | 1,233 | 1,247 | +2.42% | 301,800 | 423億5958万 | -8.38% | 22.82 | 1.68 |
12/13 | 1,205 | 1,232 | 1,187 | 1,218 | +2.53% | 649,000 | 413億5749万 | -11.07% | 22.28 | 1.64 |
12/12 | 1,207 | 1,207 | 1,180 | 1,188 | -1.53% | 415,000 | 403億3841万 | -13.45% | 21.73 | 1.6 |
12/09 | 1,218 | 1,224 | 1,200 | 1,206 | -1.71% | 309,000 | 409億6684万 | -12.29% | 22.07 | 1.63 |
12/08 | 1,232 | 1,232 | 1,214 | 1,227 | +0.74% | 138,400 | 416億8019万 | -11.02% | 22.45 | 1.66 |
12/07 | 1,223 | 1,227 | 1,201 | 1,218 | -0.2% | 227,600 | 413億7447万 | -11.93% | 22.29 | 1.65 |
12/06 | 1,255 | 1,257 | 1,217 | 1,221 | -1.77% | 331,200 | 414億5939万 | -12.07% | 22.33 | 1.65 |
12/05 | 1,255 | 1,255 | 1,225 | 1,243 | -1.86% | 322,600 | 422億672万 | -10.74% | 22.73 | 1.68 |
12/02 | 1,323 | 1,323 | 1,257 | 1,266 | -4.52% | 643,400 | 430億499万 | -9.31% | 23.16 | 1.71 |
12/01 | 1,418 | 1,418 | 1,322 | 1,326 | -7.4% | 562,000 | 450億4314万 | -5.15% | 24.26 | 1.79 |
11/30 | 1,435 | 1,440 | 1,419 | 1,432 | -0.03% | 99,200 | 486億4388万 | +2.51% | 26.2 | 1.93 |
11/29 | 1,445 | 1,445 | 1,421 | 1,433 | -2.05% | 87,000 | 486億6086万 | +2.98% | 26.21 | 1.94 |
11/28 | 1,448 | 1,467 | 1,426 | 1,463 | -0.68% | 129,200 | 496億7994万 | +5.44% | 26.76 | 1.98 |
11/25 | 1,485 | 1,494 | 1,468 | 1,473 | -1.41% | 100,000 | 500億1963万 | +6.55% | 26.94 | 1.99 |
11/24 | 1,518 | 1,520 | 1,486 | 1,494 | -0.6% | 105,800 | 507億3298万 | +8.54% | 27.33 | 2.02 |
11/22 | 1,500 | 1,510 | 1,471 | 1,503 | -0.83% | 140,000 | 510億3871万 | +9.75% | 27.49 | 2.03 |
11/21 | 1,515 | 1,543 | 1,505 | 1,515 | 0% | 118,000 | 514億6332万 | +11.32% | 27.72 | 2.05 |
11/18 | 1,448 | 1,525 | 1,438 | 1,515 | +7.22% | 369,000 | 514億6332万 | +12.06% | 27.72 | 2.05 |
11/17 | 1,379 | 1,430 | 1,377 | 1,413 | +2.35% | 216,200 | 479億9846万 | +5.13% | 25.85 | 1.91 |
11/16 | 1,400 | 1,400 | 1,368 | 1,381 | +0.07% | 95,400 | 468億9446万 | +3.1% | 25.26 | 1.86 |
11/15 | 1,400 | 1,416 | 1,365 | 1,380 | -1.11% | 112,000 | 468億6050万 | +3.26% | 25.24 | 1.86 |
11/14 | 1,407 | 1,415 | 1,388 | 1,395 | -1.13% | 157,000 | 473億8702万 | +4.73% | 25.52 | 1.88 |
11/11 | 1,475 | 1,475 | 1,398 | 1,411 | -5.11% | 180,200 | 479億3052万 | +6.17% | 25.82 | 1.91 |
11/10 | 1,486 | 1,518 | 1,483 | 1,487 | +7.83% | 297,600 | 505億1218万 | +12.31% | 27.21 | 2.01 |
11/09 | 1,438 | 1,485 | 1,351 | 1,379 | -4.07% | 397,000 | 468億4351万 | +4.95% | 25.23 | 1.86 |
11/08 | 1,318 | 1,448 | 1,316 | 1,438 | +11.78% | 528,200 | 488億3071万 | +10.07% | 26.3 | 1.94 |
11/07 | 1,274 | 1,294 | 1,254 | 1,286 | +0.94% | 157,600 | 436億8438万 | -0.85% | 23.53 | 1.74 |
11/04 | 1,288 | 1,289 | 1,263 | 1,274 | -1.81% | 144,600 | 432億7675万 | -1.55% | 23.31 | 1.72 |
11/02 | 1,314 | 1,315 | 1,281 | 1,298 | -2.7% | 148,600 | 440億7502万 | +0.5% | 23.74 | 1.75 |
11/01 | 1,349 | 1,349 | 1,321 | 1,334 | -0.45% | 91,800 | 452億9791万 | +3.53% | 24.4 | 1.8 |
10/31 | 1,330 | 1,342 | 1,320 | 1,340 | +0.37% | 63,200 | 455億173万 | +4.4% | 24.51 | 1.81 |
10/28 | 1,340 | 1,342 | 1,330 | 1,335 | +0.72% | 117,000 | 453億3188万 | +4.5% | 24.42 | 1.8 |
10/27 | 1,321 | 1,340 | 1,309 | 1,325 | +0.57% | 141,000 | 450億917万 | +4.25% | 24.24 | 1.79 |
10/26 | 1,321 | 1,321 | 1,286 | 1,318 | +0.38% | 100,200 | 447億5441万 | +4.15% | 24.11 | 1.78 |
10/25 | 1,299 | 1,314 | 1,292 | 1,313 | +1.7% | 137,400 | 445億8456万 | +4.33% | 24.01 | 1.77 |
10/24 | 1,306 | 1,318 | 1,286 | 1,291 | -2.16% | 141,800 | 438億3724万 | +3.24% | 23.61 | 1.74 |
10/21 | 1,350 | 1,350 | 1,314 | 1,319 | -2.08% | 117,200 | 448億536万 | +6.03% | 24.13 | 1.78 |
10/20 | 1,322 | 1,349 | 1,318 | 1,347 | +1.66% | 99,200 | 457億5650万 | +8.89% | 24.65 | 1.82 |
10/19 | 1,306 | 1,325 | 1,295 | 1,325 | +1.49% | 86,000 | 450億917万 | +7.9% | 24.24 | 1.79 |
10/18 | 1,305 | 1,308 | 1,297 | 1,306 | +0.42% | 49,200 | 443億4678万 | +6.83% | 23.89 | 1.76 |
10/17 | 1,302 | 1,303 | 1,289 | 1,300 | -0.34% | 40,200 | 441億5994万 | +6.82% | 23.79 | 1.76 |
10/14 | 1,297 | 1,310 | 1,293 | 1,305 | +0.58% | 84,600 | 443億1281万 | +7.63% | 23.87 | 1.76 |
10/13 | 1,309 | 1,310 | 1,292 | 1,297 | -0.15% | 78,400 | 440億5804万 | +7.37% | 23.73 | 1.75 |
10/12 | 1,298 | 1,309 | 1,295 | 1,299 | -0.46% | 114,000 | 441億2598万 | +7.98% | 23.77 | 1.75 |
10/11 | 1,285 | 1,310 | 1,285 | 1,305 | +1.87% | 112,800 | 443億2979万 | +9.11% | 23.88 | 1.76 |
10/07 | 1,310 | 1,310 | 1,272 | 1,281 | -2.18% | 126,600 | 435億1453万 | +7.83% | 23.44 | 1.73 |
10/06 | 1,294 | 1,330 | 1,294 | 1,310 | +1.91% | 221,200 | 444億8265万 | +10.97% | 23.96 | 1.77 |
10/05 | 1,242 | 1,289 | 1,242 | 1,285 | +3.96% | 292,400 | 436億5041万 | +9.83% | 23.51 | 1.74 |
10/04 | 1,202 | 1,237 | 1,194 | 1,236 | +3.09% | 118,400 | 419億8592万 | +6.37% | 22.61 | 1.67 |
10/03 | 1,214 | 1,220 | 1,195 | 1,199 | +0.33% | 95,200 | 407億2906万 | +3.9% | 21.94 | 1.62 |
09/30 | 1,196 | 1,215 | 1,180 | 1,195 | -1.69% | 127,000 | 405億9318万 | +3.91% | 21.86 | 1.61 |
09/29 | 1,220 | 1,223 | 1,207 | 1,216 | +0.87% | 92,400 | 412億8955万 | +6.16% | 22.24 | 1.64 |
09/28 | 1,212 | 1,217 | 1,194 | 1,205 | -0.95% | 100,800 | 409億3287万 | +5.7% | 22.05 | 1.63 |
09/27 | 1,197 | 1,217 | 1,173 | 1,217 | +1.16% | 136,800 | 413億2352万 | +7.18% | 22.26 | 1.64 |
09/26 | 1,210 | 1,224 | 1,197 | 1,203 | -0.08% | 95,800 | 408億4795万 | +6.32% | 22 | 1.62 |
09/23 | 1,190 | 1,205 | 1,177 | 1,204 | +1.26% | 112,000 | 408億8192万 | +6.88% | 22.02 | 1.63 |
09/21 | 1,170 | 1,190 | 1,155 | 1,189 | +2.46% | 141,800 | 403億7238万 | +5.74% | 21.75 | 1.61 |
09/20 | 1,135 | 1,163 | 1,120 | 1,160 | +1.8% | 119,000 | 394億426万 | +3.48% | 21.22 | 1.57 |
09/16 | 1,125 | 1,140 | 1,119 | 1,140 | +1.7% | 98,800 | 387億789万 | +1.83% | 20.85 | 1.54 |
09/15 | 1,142 | 1,145 | 1,115 | 1,121 | -1.93% | 87,000 | 380億6247万 | +0.22% | 20.5 | 1.51 |
09/14 | 1,135 | 1,163 | 1,132 | 1,143 | -0.82% | 73,400 | 388億980万 | +2.19% | 20.9 | 1.54 |
09/13 | 1,142 | 1,156 | 1,141 | 1,152 | +2.63% | 123,000 | 391億3250万 | +3.13% | 21.08 | 1.56 |
09/12 | 1,136 | 1,145 | 1,115 | 1,123 | -3.23% | 126,400 | 381億3041万 | +0.67% | 20.54 | 1.52 |
09/09 | 1,162 | 1,189 | 1,157 | 1,160 | -1.61% | 96,400 | 394億426万 | +4.13% | 21.22 | 1.57 |
09/08 | 1,181 | 1,184 | 1,163 | 1,179 | +0.04% | 135,800 | 400億4967万 | +6.03% | 21.57 | 1.59 |
09/07 | 1,169 | 1,180 | 1,152 | 1,179 | -1.42% | 249,400 | 400億3269万 | +5.98% | 21.56 | 1.59 |
09/06 | 1,199 | 1,212 | 1,180 | 1,196 | +1.74% | 388,400 | 406億1016万 | +7.61% | 21.87 | 1.61 |
09/05 | 1,137 | 1,178 | 1,122 | 1,175 | +4.07% | 277,200 | 399億1380万 | +5.76% | 21.5 | 1.59 |
09/02 | 1,100 | 1,131 | 1,100 | 1,129 | +2.92% | 151,400 | 383億5121万 | +1.53% | 20.66 | 1.53 |
09/01 | 1,091 | 1,104 | 1,085 | 1,097 | +0.87% | 85,000 | 372億6420万 | -1.7% | 20.07 | 1.48 |
08/31 | 1,086 | 1,090 | 1,078 | 1,088 | +1.21% | 45,000 | 369億4149万 | -3.07% | 19.9 | 1.47 |
08/30 | 1,071 | 1,077 | 1,064 | 1,075 | +0.61% | 36,000 | 364億9989万 | -4.74% | 19.66 | 1.45 |
08/29 | 1,065 | 1,078 | 1,063 | 1,068 | +1.18% | 75,400 | 362億7909万 | -6.07% | 19.54 | 1.44 |
08/26 | 1,078 | 1,078 | 1,054 | 1,056 | -2.85% | 95,600 | 358億5448万 | -8.46% | 19.31 | 1.43 |
08/25 | 1,090 | 1,096 | 1,083 | 1,087 | +0.42% | 33,200 | 369億752万 | -7.06% | 19.88 | 1.47 |
08/24 | 1,083 | 1,097 | 1,074 | 1,082 | -0.28% | 76,000 | 367億5466万 | -8.61% | 19.8 | 1.46 |
08/23 | 1,070 | 1,103 | 1,070 | 1,085 | +0.42% | 77,600 | 368億5657万 | -9.43% | 19.85 | 1.47 |
08/22 | 1,090 | 1,092 | 1,064 | 1,081 | -1.68% | 175,600 | 367億371万 | -10.92% | 19.77 | 1.46 |
08/19 | 1,090 | 1,102 | 1,081 | 1,099 | +0.83% | 74,000 | 373億3214万 | -10.29% | 20.11 | 1.48 |
08/18 | 1,129 | 1,140 | 1,088 | 1,090 | -4.34% | 134,600 | 370億2641万 | -11.88% | 19.94 | 1.47 |
08/17 | 1,106 | 1,148 | 1,101 | 1,140 | +1.74% | 229,000 | 387億789万 | -8.69% | 20.85 | 1.54 |
08/16 | 1,125 | 1,140 | 1,117 | 1,120 | +0.63% | 198,400 | 380億4549万 | -10.83% | 20.49 | 1.51 |
08/15 | 1,117 | 1,138 | 1,110 | 1,113 | -1.02% | 102,400 | 378億771万 | -11.81% | 20.36 | 1.5 |
08/12 | 1,124 | 1,130 | 1,107 | 1,125 | +0.94% | 83,200 | 381億9835万 | -11.53% | 20.57 | 1.52 |
08/10 | 1,115 | 1,124 | 1,105 | 1,114 | 0% | 83,000 | 378億4167万 | -12.9% | 20.38 | 1.5 |
08/09 | 1,099 | 1,115 | 1,084 | 1,114 | +1.64% | 148,400 | 378億4167万 | -13.44% | 20.38 | 1.5 |
08/08 | 1,096 | 1,109 | 1,087 | 1,096 | -0.68% | 253,000 | 372億3023万 | -15.37% | 20.05 | 1.48 |
08/05 | 1,115 | 1,127 | 1,095 | 1,104 | -1.78% | 260,000 | 374億8500万 | -15.44% | 20.19 | 1.49 |
08/04 | 1,150 | 1,150 | 1,104 | 1,124 | -3.64% | 387,000 | 381億6438万 | -14.5% | 20.56 | 1.52 |