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 | 2,286 | 2,298 | 2,270 | 2,271 | -0.09% | 1,429,000 | 6109億4649万 | +2.9% | 18.66 | 2.88 |
03/30 | 2,291 | 2,296 | 2,263 | 2,273 | -0.35% | 1,267,200 | 6114億8453万 | +3.41% | 18.68 | 2.88 |
03/29 | 2,250 | 2,290 | 2,245 | 2,281 | +0.09% | 972,500 | 6136億3670万 | +4.2% | 18.74 | 2.89 |
03/28 | 2,284 | 2,285 | 2,249 | 2,279 | +0.75% | 868,600 | 6130億9866万 | +4.45% | 18.73 | 2.89 |
03/25 | 2,244 | 2,266 | 2,237 | 2,262 | +1.07% | 874,100 | 6085億2530万 | +4.05% | 18.59 | 2.87 |
03/24 | 2,255 | 2,260 | 2,231 | 2,238 | -0.75% | 1,274,200 | 6020億6880万 | +3.18% | 18.39 | 2.84 |
03/23 | 2,264 | 2,285 | 2,245 | 2,255 | -0.4% | 1,256,900 | 6066億4216万 | +4.3% | 18.53 | 2.86 |
03/22 | 2,237 | 2,268 | 2,232 | 2,264 | +1.8% | 1,220,300 | 6090億6334万 | +5.2% | 18.6 | 2.87 |
03/18 | 2,213 | 2,236 | 2,207 | 2,224 | +0.41% | 1,672,000 | 5983億251万 | +3.93% | 18.28 | 2.82 |
03/17 | 2,205 | 2,262 | 2,191 | 2,215 | +0.54% | 2,254,100 | 5958億8132万 | +4.28% | 18.2 | 2.81 |
03/16 | 2,231 | 2,235 | 2,203 | 2,203 | -1.96% | 1,032,800 | 5926億5307万 | +4.06% | 18.1 | 2.79 |
03/15 | 2,270 | 2,290 | 2,242 | 2,247 | -0.35% | 979,000 | 6044億8999万 | +6.44% | 18.46 | 2.85 |
03/14 | 2,258 | 2,287 | 2,250 | 2,255 | +0.49% | 1,470,500 | 6066億4216万 | +7.08% | 18.53 | 2.86 |
03/11 | 2,181 | 2,258 | 2,154 | 2,244 | +1.86% | 3,042,500 | 6036億8293万 | +6.86% | 18.44 | 2.85 |
03/10 | 2,196 | 2,219 | 2,165 | 2,203 | +1.43% | 1,187,100 | 5926億5307万 | +5.05% | 18.1 | 2.79 |
03/09 | 2,162 | 2,193 | 2,132 | 2,172 | -1.36% | 2,069,500 | 5843億1342万 | +3.87% | 17.85 | 2.75 |
03/08 | 2,244 | 2,252 | 2,159 | 2,202 | -2.35% | 1,567,900 | 5923億8405万 | +4.71% | 18.09 | 2.79 |
03/07 | 2,235 | 2,292 | 2,222 | 2,255 | +1.35% | 2,341,000 | 6066億4216万 | +6.72% | 18.53 | 2.86 |
03/04 | 2,187 | 2,235 | 2,168 | 2,225 | +1.97% | 1,957,900 | 5985億7153万 | +5.2% | 18.28 | 2.82 |
03/03 | 2,155 | 2,192 | 2,153 | 2,182 | +0.18% | 1,437,400 | 5870億363万 | +3.12% | 17.93 | 2.77 |
03/02 | 2,158 | 2,200 | 2,150 | 2,178 | +5.37% | 2,122,500 | 5859億2755万 | +2.59% | 17.9 | 2.76 |
03/01 | 2,091 | 2,100 | 2,020 | 2,067 | -0.58% | 1,943,200 | 5560億6622万 | -3% | 16.99 | 2.62 |
02/29 | 2,097 | 2,146 | 2,079 | 2,079 | +1.02% | 2,092,500 | 5592億9448万 | -3.08% | 17.08 | 2.64 |
02/26 | 2,071 | 2,117 | 2,056 | 2,058 | +0.93% | 1,727,800 | 5536億4504万 | -4.63% | 16.91 | 2.61 |
02/25 | 2,042 | 2,077 | 2,022 | 2,039 | -0.39% | 2,466,000 | 5485億3364万 | -5.91% | 16.76 | 2.59 |
02/24 | 2,010 | 2,062 | 1,999 | 2,047 | 0% | 2,146,700 | 5506億8581万 | -6.23% | 16.82 | 2.6 |
02/23 | 2,118 | 2,128 | 2,035 | 2,047 | -2.62% | 2,538,500 | 5506億8581万 | -7% | 16.82 | 2.6 |
02/22 | 2,074 | 2,120 | 2,054 | 2,102 | +0.19% | 1,537,900 | 5654億8196万 | -5.27% | 17.27 | 2.67 |
02/19 | 2,065 | 2,112 | 2,042 | 2,098 | -0.8% | 1,756,500 | 5644億587万 | -6.13% | 17.24 | 2.66 |
02/18 | 2,111 | 2,169 | 2,102 | 2,115 | +2.17% | 3,439,400 | 5689億7923万 | -6.13% | 17.38 | 2.68 |
02/17 | 2,037 | 2,109 | 2,018 | 2,070 | +3.24% | 3,990,800 | 5568億7329万 | -8.89% | 17.01 | 2.63 |
02/16 | 1,964 | 2,047 | 1,953 | 2,005 | +1.93% | 3,371,800 | 5393億8693万 | -12.48% | 16.48 | 2.54 |
02/15 | 1,928 | 1,981 | 1,893 | 1,967 | +7.43% | 4,278,400 | 5291億6413万 | -15.03% | 16.16 | 2.49 |
02/12 | 1,913 | 1,939 | 1,816 | 1,831 | -10.33% | 6,483,800 | 4925億7729万 | -21.82% | 15.05 | 2.32 |
02/10 | 2,088 | 2,111 | 2,007 | 2,042 | -0.63% | 5,111,700 | 5493億4070万 | -14.02% | 16.78 | 2.59 |
02/09 | 2,067 | 2,077 | 2,026 | 2,055 | -2.93% | 4,493,200 | 5528億3797万 | -14.41% | 16.89 | 2.61 |
02/08 | 2,079 | 2,137 | 2,050 | 2,117 | +0.62% | 3,404,000 | 5695億1727万 | -12.84% | 17.4 | 2.68 |
02/05 | 2,080 | 2,158 | 2,078 | 2,104 | -2.41% | 6,382,900 | 5660億2000万 | -14.4% | 17.29 | 2.67 |
02/04 | 2,126 | 2,183 | 2,084 | 2,156 | +4.97% | 6,970,500 | 5800億909万 | -13.24% | 17.72 | 2.73 |
02/03 | 2,168 | 2,210 | 2,041 | 2,054 | -16.77% | 14,783,500 | 5525億6895万 | -18.07% | 16.88 | 2.61 |
02/02 | 2,430 | 2,491 | 2,429 | 2,468 | +0.12% | 3,812,900 | 6639億4361万 | -2.57% | 20.28 | 3.13 |
02/01 | 2,360 | 2,489 | 2,356 | 2,465 | +6.8% | 5,219,200 | 6631億3655万 | -2.95% | 20.26 | 3.13 |
01/29 | 2,276 | 2,316 | 2,197 | 2,308 | +2.44% | 5,084,500 | 6209億26万 | -9.45% | 18.97 | 2.93 |
01/28 | 2,307 | 2,320 | 2,231 | 2,253 | -4.17% | 4,415,100 | 6061億411万 | -12.13% | 18.51 | 2.86 |
01/27 | 2,391 | 2,400 | 2,305 | 2,351 | -0.8% | 3,996,500 | 6324億6816万 | -8.91% | 19.32 | 2.98 |
01/26 | 2,382 | 2,406 | 2,357 | 2,370 | -2.71% | 1,915,800 | 6375億7956万 | -8.74% | 19.48 | 3.01 |
01/25 | 2,450 | 2,461 | 2,392 | 2,436 | +1.42% | 2,864,500 | 6553億3494万 | -6.7% | 20.02 | 3.09 |
01/22 | 2,333 | 2,411 | 2,327 | 2,402 | +5.4% | 4,136,100 | 6461億8823万 | -8.29% | 19.74 | 3.05 |
01/21 | 2,420 | 2,431 | 2,272 | 2,279 | -6.33% | 4,483,000 | 6130億9866万 | -13.38% | 18.73 | 2.89 |
01/20 | 2,500 | 2,521 | 2,418 | 2,433 | -2.72% | 2,060,200 | 6545億2788万 | -8.15% | 19.99 | 3.09 |
01/19 | 2,471 | 2,515 | 2,455 | 2,501 | -0.04% | 1,686,300 | 6728億2130万 | -5.94% | 20.55 | 3.17 |
01/18 | 2,416 | 2,518 | 2,377 | 2,502 | +0.64% | 3,346,300 | 6730億9032万 | -6.26% | 20.56 | 3.17 |
01/15 | 2,591 | 2,591 | 2,469 | 2,486 | -2.59% | 2,855,400 | 6687億8599万 | -7.34% | 20.43 | 3.15 |
01/14 | 2,549 | 2,554 | 2,503 | 2,552 | -2% | 1,634,400 | 6865億4137万 | -5.34% | 20.97 | 3.24 |
01/13 | 2,562 | 2,624 | 2,555 | 2,604 | +2.76% | 2,114,800 | 7005億3046万 | -3.7% | 21.4 | 3.3 |
01/12 | 2,552 | 2,579 | 2,504 | 2,534 | -2.91% | 2,361,300 | 6816億9899万 | -6.49% | 20.82 | 3.21 |
01/08 | 2,597 | 2,653 | 2,570 | 2,610 | -1.14% | 2,966,200 | 7021億4458万 | -3.94% | 21.45 | 3.31 |
01/07 | 2,621 | 2,698 | 2,617 | 2,640 | -0.26% | 2,726,000 | 7102億1521万 | -2.91% | 21.69 | 3.35 |
01/06 | 2,674 | 2,680 | 2,605 | 2,647 | -1.49% | 2,543,500 | 7120億9835万 | -2.76% | 21.75 | 3.36 |
01/05 | 2,735 | 2,743 | 2,670 | 2,687 | -2.43% | 2,786,900 | 7228億5919万 | -1.39% | 22.08 | 3.41 |
01/04 | 2,851 | 2,867 | 2,737 | 2,754 | -3.27% | 2,215,600 | 7408億8359万 | +1.1% | 22.63 | 3.49 |
2015 |
12/30 | 2,822 | 2,868 | 2,820 | 2,847 | +1.97% | 1,983,700 | 7659億254万 | +4.67% | 23.85 | 3.68 |
12/29 | 2,737 | 2,825 | 2,737 | 2,792 | +2.95% | 2,367,000 | 7511億639万 | +3.03% | 23.39 | 3.61 |
12/28 | 2,704 | 2,741 | 2,676 | 2,712 | +0.71% | 1,180,100 | 7295億8471万 | +0.44% | 22.72 | 3.51 |
12/25 | 2,634 | 2,705 | 2,634 | 2,693 | +1.47% | 909,800 | 7244億7332万 | +0.04% | 22.56 | 3.48 |
12/24 | 2,716 | 2,729 | 2,647 | 2,654 | -0.52% | 953,500 | 7139億8150万 | -1.04% | 22.23 | 3.43 |
12/22 | 2,687 | 2,692 | 2,658 | 2,668 | -0.71% | 1,189,600 | 7177億4779万 | -0.26% | 22.35 | 3.45 |
12/21 | 2,690 | 2,695 | 2,640 | 2,687 | -0.22% | 1,887,500 | 7228億5919万 | +0.71% | 22.51 | 3.47 |
12/18 | 2,738 | 2,822 | 2,681 | 2,693 | -1.61% | 3,558,500 | 7244億7332万 | +1.2% | 22.56 | 3.48 |
12/17 | 2,780 | 2,791 | 2,732 | 2,737 | +0.18% | 2,812,000 | 7363億1024万 | +3.13% | 22.93 | 3.54 |
12/16 | 2,685 | 2,766 | 2,667 | 2,732 | +3.45% | 2,709,700 | 7349億6513万 | +3.25% | 22.89 | 3.53 |
12/15 | 2,682 | 2,691 | 2,627 | 2,641 | -2.22% | 1,839,600 | 7104億8423万 | +0.19% | 22.13 | 3.41 |
12/14 | 2,655 | 2,713 | 2,640 | 2,701 | -0.66% | 2,296,500 | 7266億2548万 | +2.7% | 22.63 | 3.49 |
12/11 | 2,661 | 2,725 | 2,661 | 2,719 | +1.76% | 2,873,900 | 7314億6786万 | +3.82% | 22.78 | 3.52 |
12/10 | 2,730 | 2,730 | 2,647 | 2,672 | -3.61% | 3,290,200 | 7188億2388万 | +2.57% | 22.39 | 3.45 |
12/09 | 2,819 | 2,865 | 2,737 | 2,772 | -2.39% | 4,897,400 | 7457億2597万 | +6.94% | 23.22 | 3.58 |
12/08 | 2,863 | 2,884 | 2,811 | 2,840 | +0.64% | 4,234,600 | 7640億1939万 | +10.38% | 23.79 | 3.67 |
12/07 | 2,770 | 2,850 | 2,767 | 2,822 | +2.99% | 3,139,600 | 7591億7701万 | +10.62% | 23.64 | 3.65 |
12/04 | 2,721 | 2,787 | 2,720 | 2,740 | -0.36% | 3,314,000 | 7371億1730万 | +8.34% | 22.95 | 3.54 |
12/03 | 2,710 | 2,770 | 2,706 | 2,750 | +1.51% | 2,751,400 | 7398億751万 | +9.56% | 23.04 | 3.56 |
12/02 | 2,700 | 2,722 | 2,690 | 2,709 | +1.42% | 3,161,300 | 7287億7765万 | +8.8% | 22.7 | 3.5 |
12/01 | 2,701 | 2,731 | 2,633 | 2,671 | -1.62% | 3,605,900 | 7185億5486万 | +8.05% | 22.38 | 3.45 |
11/30 | 2,711 | 2,734 | 2,702 | 2,715 | +0.11% | 2,636,200 | 7303億9178万 | +10.59% | 22.75 | 3.51 |
11/27 | 2,688 | 2,719 | 2,688 | 2,712 | +1.8% | 3,468,100 | 7295億8471万 | +11.42% | 22.72 | 3.51 |
11/26 | 2,648 | 2,686 | 2,648 | 2,664 | +0.64% | 2,548,200 | 7166億7171万 | +10.36% | 22.32 | 3.44 |
11/25 | 2,618 | 2,677 | 2,617 | 2,647 | +1.69% | 3,310,600 | 7120億9835万 | +10.57% | 22.18 | 3.42 |
11/24 | 2,548 | 2,613 | 2,548 | 2,603 | +2.08% | 3,100,800 | 7002億6143万 | +9.6% | 21.81 | 3.37 |
11/20 | 2,500 | 2,557 | 2,494 | 2,550 | +2.04% | 2,999,500 | 6860億333万 | +8.1% | 21.36 | 3.3 |
11/19 | 2,498 | 2,520 | 2,483 | 2,499 | +2.04% | 2,558,600 | 6722億8326万 | +6.61% | 20.94 | 3.23 |
11/18 | 2,490 | 2,521 | 2,441 | 2,449 | -1.65% | 2,380,700 | 6588億3221万 | +5.11% | 20.52 | 3.17 |
11/17 | 2,497 | 2,508 | 2,489 | 2,490 | +0.57% | 2,328,900 | 6698億6207万 | +7.24% | 20.86 | 3.22 |
11/16 | 2,489 | 2,514 | 2,469 | 2,476 | -1.71% | 1,901,800 | 6660億9578万 | +7.14% | 20.74 | 3.2 |
11/13 | 2,486 | 2,560 | 2,470 | 2,519 | +0.28% | 2,169,400 | 6776億6368万 | +9.43% | 21.1 | 3.26 |
11/12 | 2,527 | 2,559 | 2,504 | 2,512 | -0.95% | 1,736,800 | 6757億8053万 | +9.5% | 21.04 | 3.25 |
11/11 | 2,497 | 2,562 | 2,466 | 2,536 | +1.6% | 2,659,000 | 6822億3703万 | +10.94% | 21.25 | 3.28 |
11/10 | 2,451 | 2,507 | 2,451 | 2,496 | +0.77% | 1,568,300 | 6714億7620万 | +9.62% | 20.91 | 3.23 |
11/09 | 2,457 | 2,493 | 2,455 | 2,477 | +1.98% | 2,194,200 | 6663億6480万 | +9.17% | 20.75 | 3.2 |
11/06 | 2,400 | 2,443 | 2,389 | 2,429 | +1.93% | 2,544,100 | 6534億5180万 | +7.53% | 20.35 | 3.14 |
11/05 | 2,365 | 2,445 | 2,365 | 2,383 | +1.79% | 3,587,600 | 6410億7683万 | +5.96% | 19.96 | 3.08 |
11/04 | 2,316 | 2,354 | 2,316 | 2,341 | +2.45% | 2,510,800 | 6297億7795万 | +4.6% | 19.61 | 3.03 |