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 |
---|
2017 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 3,210 | 3,280 | 3,200 | 3,250 | +1.88% | 1,612,100 | 5430億1172万 | -0.03% | 11.79 | 1.26 |
03/30 | 3,230 | 3,240 | 3,170 | 3,190 | -1.24% | 1,643,700 | 5329億8689万 | -1.54% | 11.57 | 1.24 |
03/29 | 3,170 | 3,250 | 3,160 | 3,230 | -0.62% | 1,969,000 | 5396億7011万 | -0.12% | 11.72 | 1.25 |
03/28 | 3,250 | 3,280 | 3,200 | 3,250 | +0.93% | 1,487,700 | 5430億1172万 | +0.74% | 11.79 | 1.26 |
03/25 | 3,150 | 3,240 | 3,130 | 3,220 | +2.88% | 1,309,000 | 5379億9931万 | +0.06% | 11.68 | 1.25 |
03/24 | 3,220 | 3,230 | 3,110 | 3,130 | -3.4% | 2,205,800 | 5229億6206万 | -2.64% | 11.36 | 1.21 |
03/23 | 3,300 | 3,320 | 3,240 | 3,240 | -1.52% | 831,700 | 5413億4092万 | +0.9% | 11.76 | 1.25 |
03/22 | 3,300 | 3,330 | 3,250 | 3,290 | +2.49% | 1,590,800 | 5496億9495万 | +2.62% | 11.94 | 1.27 |
03/18 | 3,320 | 3,370 | 3,190 | 3,210 | -3.31% | 4,594,300 | 5363億2850万 | +0.56% | 11.65 | 1.24 |
03/17 | 3,340 | 3,390 | 3,290 | 3,320 | +0.61% | 2,877,900 | 5547億736万 | +4.63% | 12.05 | 1.29 |
03/16 | 3,310 | 3,370 | 3,280 | 3,300 | -0.6% | 1,394,800 | 5513億6575万 | +4.46% | 11.97 | 1.28 |
03/15 | 3,340 | 3,370 | 3,290 | 3,320 | -0.3% | 1,674,800 | 5547億736万 | +5.46% | 12.05 | 1.29 |
03/14 | 3,310 | 3,350 | 3,270 | 3,330 | +2.46% | 1,634,200 | 5563億7817万 | +5.85% | 12.08 | 1.29 |
03/11 | 3,160 | 3,270 | 3,130 | 3,250 | -1.81% | 3,541,700 | 5430億1172万 | +3.5% | 11.79 | 1.26 |
03/10 | 3,360 | 3,370 | 3,280 | 3,310 | +0.61% | 1,100,500 | 5530億3656万 | +5.41% | 12.01 | 1.28 |
03/09 | 3,250 | 3,310 | 3,220 | 3,290 | -2.37% | 1,483,000 | 5496億9495万 | +4.81% | 11.94 | 1.27 |
03/08 | 3,530 | 3,540 | 3,220 | 3,370 | -3.16% | 2,692,900 | 5630億6139万 | +6.98% | 12.23 | 1.31 |
03/07 | 3,480 | 3,570 | 3,460 | 3,480 | +0.58% | 1,974,700 | 5814億4025万 | +9.88% | 12.63 | 1.35 |
03/04 | 3,400 | 3,530 | 3,400 | 3,460 | +1.17% | 2,145,600 | 5780億9864万 | +8.98% | 12.55 | 1.34 |
03/03 | 3,300 | 3,430 | 3,280 | 3,420 | +5.23% | 2,684,800 | 5714億1541万 | +7.75% | 12.41 | 1.32 |
03/02 | 3,180 | 3,330 | 3,140 | 3,250 | +7.62% | 2,867,900 | 5430億1172万 | +2.14% | 11.79 | 1.26 |
03/01 | 3,030 | 3,030 | 2,920 | 3,020 | -1.31% | 1,999,000 | 5045億8320万 | -5.42% | 10.96 | 1.17 |
02/29 | 3,140 | 3,210 | 3,060 | 3,060 | -0.33% | 1,569,400 | 5112億6642万 | -4.94% | 11.1 | 1.19 |
02/26 | 3,080 | 3,130 | 3,050 | 3,070 | +1.66% | 1,484,100 | 5129億3723万 | -5.31% | 11.14 | 1.19 |
02/25 | 2,970 | 3,030 | 2,960 | 3,020 | +2.03% | 1,387,100 | 5045億8320万 | -7.22% | 10.96 | 1.17 |
02/24 | 2,990 | 2,990 | 2,930 | 2,960 | -3.27% | 1,494,400 | 4945億5837万 | -9.59% | 10.74 | 1.15 |
02/23 | 3,080 | 3,160 | 3,040 | 3,060 | +0.99% | 1,315,000 | 5112億6642万 | -7.38% | 11.1 | 1.19 |
02/22 | 3,010 | 3,070 | 3,000 | 3,030 | -0.66% | 897,700 | 5062億5401万 | -8.95% | 10.99 | 1.17 |
02/19 | 3,080 | 3,080 | 2,950 | 3,050 | -2.87% | 2,038,900 | 5095億9562万 | -9.09% | 11.07 | 1.18 |
02/18 | 3,170 | 3,200 | 3,090 | 3,140 | +3.63% | 2,153,100 | 5246億3287万 | -7.43% | 11.39 | 1.22 |
02/17 | 3,050 | 3,150 | 2,980 | 3,030 | -2.26% | 3,153,400 | 5062億5401万 | -11.66% | 10.99 | 1.17 |
02/16 | 2,890 | 3,200 | 2,890 | 3,100 | +5.44% | 3,183,100 | 5179億4964万 | -10.56% | 11.25 | 1.2 |
02/15 | 2,880 | 2,980 | 2,820 | 2,940 | +7.3% | 3,212,600 | 4912億1676万 | -16.12% | 10.67 | 1.14 |
02/12 | 2,780 | 2,840 | 2,690 | 2,740 | -8.05% | 3,738,200 | 4578億65万 | -22.8% | 9.94 | 1.06 |
02/10 | 3,020 | 3,070 | 2,930 | 2,980 | -1.32% | 2,455,000 | 4978億9998万 | -17.45% | 10.81 | 1.15 |
02/09 | 3,080 | 3,110 | 2,980 | 3,020 | -7.36% | 3,622,700 | 5045億8320万 | -17.62% | 10.96 | 1.17 |
02/08 | 3,170 | 3,290 | 3,130 | 3,260 | +1.88% | 1,694,000 | 5446億8253万 | -12.41% | 11.83 | 1.26 |
02/05 | 3,200 | 3,270 | 3,150 | 3,200 | -1.23% | 2,013,600 | 5346億5770万 | -15.16% | 11.61 | 1.24 |
02/04 | 3,240 | 3,320 | 3,200 | 3,240 | -1.22% | 3,142,900 | 5413億4092万 | -15.29% | 11.76 | 1.25 |
02/03 | 3,500 | 3,500 | 3,240 | 3,280 | -8.38% | 3,353,100 | 5480億2414万 | -15.4% | 11.9 | 1.27 |
02/02 | 3,780 | 3,780 | 3,570 | 3,580 | -5.54% | 1,991,300 | 5981億4830万 | -8.7% | 12.99 | 1.39 |
02/01 | 3,740 | 3,810 | 3,710 | 3,790 | +3.27% | 3,114,300 | 6332億3521万 | -4.24% | 13.75 | 1.47 |
01/29 | 3,460 | 3,680 | 3,380 | 3,670 | +6.69% | 3,449,500 | 6131億8555万 | -7.93% | 13.32 | 1.42 |
01/28 | 3,590 | 3,590 | 3,390 | 3,440 | -5.23% | 2,464,500 | 5747億5703万 | -14.39% | 12.48 | 1.33 |
01/27 | 3,590 | 3,660 | 3,570 | 3,630 | +3.42% | 1,297,200 | 6065億233万 | -10.59% | 13.17 | 1.41 |
01/26 | 3,600 | 3,620 | 3,490 | 3,510 | -4.36% | 1,840,100 | 5864億5266万 | -14.37% | 12.74 | 1.36 |
01/25 | 3,710 | 3,720 | 3,620 | 3,670 | +1.1% | 1,757,000 | 6131億8555万 | -11.37% | 13.32 | 1.42 |
01/22 | 3,560 | 3,650 | 3,530 | 3,630 | +6.76% | 2,216,200 | 6065億233万 | -12.99% | 13.17 | 1.41 |
01/21 | 3,560 | 3,610 | 3,400 | 3,400 | -3.13% | 2,135,400 | 5680億7380万 | -19.18% | 12.34 | 1.32 |
01/20 | 3,700 | 3,700 | 3,500 | 3,510 | -5.39% | 2,208,500 | 5864億5266万 | -17.57% | 12.74 | 1.36 |
01/19 | 3,620 | 3,710 | 3,590 | 3,710 | +1.92% | 1,903,900 | 6198億6877万 | -13.78% | 13.46 | 1.44 |
01/18 | 3,600 | 3,660 | 3,560 | 3,640 | -1.89% | 1,946,500 | 6081億7313万 | -16.21% | 13.21 | 1.41 |
01/15 | 3,860 | 3,890 | 3,680 | 3,710 | -6.55% | 3,655,600 | 6198億6877万 | -15.43% | 13.46 | 1.44 |
01/14 | 3,960 | 3,980 | 3,900 | 3,970 | -2.93% | 1,486,700 | 6633億971万 | -10.4% | 14.4 | 1.54 |
01/13 | 4,010 | 4,130 | 4,010 | 4,090 | +4.07% | 1,238,700 | 6833億5937万 | -8.36% | 14.84 | 1.58 |
01/12 | 4,020 | 4,080 | 3,930 | 3,930 | -3.68% | 1,539,300 | 6566億2649万 | -12.57% | 14.26 | 1.52 |
01/08 | 3,990 | 4,170 | 3,990 | 4,080 | +0.74% | 1,979,800 | 6816億8857万 | -10.01% | 14.8 | 1.58 |
01/07 | 4,220 | 4,220 | 4,040 | 4,050 | -4.93% | 2,173,700 | 6766億7615万 | -11.38% | 14.69 | 1.57 |
01/06 | 4,370 | 4,400 | 4,230 | 4,260 | -2.52% | 1,519,600 | 7117億6306万 | -7.47% | 15.46 | 1.65 |
01/05 | 4,390 | 4,430 | 4,320 | 4,370 | -1.13% | 1,293,500 | 7301億4192万 | -5.57% | 15.86 | 1.69 |
01/04 | 4,470 | 4,540 | 4,390 | 4,420 | -2.21% | 1,334,700 | 7384億9595万 | -4.91% | 16.04 | 1.71 |
2015 |
12/30 | 4,540 | 4,590 | 4,510 | 4,520 | -0.22% | 801,300 | 7552億400万 | -3.13% | 16.4 | 1.75 |
12/29 | 4,500 | 4,550 | 4,440 | 4,530 | 0% | 1,315,000 | 7568億7480万 | -3.29% | 16.44 | 1.75 |
12/28 | 4,430 | 4,550 | 4,430 | 4,530 | +3.19% | 863,100 | 7568億7480万 | -3.58% | 16.44 | 1.75 |
12/25 | 4,460 | 4,460 | 4,370 | 4,390 | -2.44% | 1,067,900 | 7334億8353万 | -6.89% | 15.93 | 1.7 |
12/24 | 4,500 | 4,570 | 4,490 | 4,500 | +0.45% | 875,700 | 7518億6239万 | -4.94% | 16.33 | 1.74 |
12/22 | 4,460 | 4,500 | 4,430 | 4,480 | 0% | 665,200 | 7485億2078万 | -5.66% | 16.25 | 1.73 |
12/21 | 4,450 | 4,490 | 4,420 | 4,480 | -0.44% | 1,223,000 | 7485億2078万 | -5.92% | 16.25 | 1.73 |
12/18 | 4,540 | 4,700 | 4,490 | 4,500 | -1.96% | 1,616,200 | 7518億6239万 | -5.82% | 16.33 | 1.74 |
12/17 | 4,660 | 4,700 | 4,590 | 4,590 | +0.66% | 972,300 | 7668億9964万 | -4.3% | 16.65 | 1.78 |
12/16 | 4,500 | 4,590 | 4,500 | 4,560 | +2.7% | 827,200 | 7618億8722万 | -5.2% | 16.55 | 1.77 |
12/15 | 4,500 | 4,530 | 4,440 | 4,440 | -1.77% | 922,400 | 7418億3756万 | -7.96% | 16.11 | 1.72 |
12/14 | 4,520 | 4,550 | 4,450 | 4,520 | -3% | 1,373,200 | 7552億400万 | -6.69% | 16.4 | 1.75 |
12/11 | 4,600 | 4,700 | 4,570 | 4,660 | +0.22% | 1,124,500 | 7785億9527万 | -3.96% | 16.91 | 1.8 |
12/10 | 4,670 | 4,700 | 4,640 | 4,650 | -1.48% | 826,500 | 7769億2447万 | -4.22% | 16.87 | 1.8 |
12/09 | 4,700 | 4,760 | 4,690 | 4,720 | -0.21% | 1,668,400 | 7886億2011万 | -2.86% | 17.13 | 1.83 |
12/08 | 4,840 | 4,850 | 4,720 | 4,730 | -1.66% | 1,078,400 | 7902億9091万 | -2.69% | 17.16 | 1.83 |
12/07 | 4,840 | 4,860 | 4,800 | 4,810 | +0.84% | 705,000 | 8036億5735万 | -1.17% | 17.45 | 1.86 |
12/04 | 4,810 | 4,810 | 4,760 | 4,770 | -2.25% | 965,300 | 7969億7413万 | -2.13% | 17.31 | 1.85 |
12/03 | 4,900 | 4,910 | 4,850 | 4,880 | -0.61% | 846,600 | 8153億5299万 | +0.04% | 17.71 | 1.89 |
12/02 | 4,970 | 4,980 | 4,890 | 4,910 | -1.41% | 1,236,400 | 8203億6541万 | +0.61% | 17.81 | 1.9 |
12/01 | 4,910 | 5,000 | 4,890 | 4,980 | +1.84% | 1,178,100 | 8320億6104万 | +1.97% | 18.07 | 1.93 |
11/30 | 4,860 | 4,890 | 4,840 | 4,890 | +0.62% | 1,044,800 | 8170億2380万 | +0.2% | 17.74 | 1.89 |
11/27 | 4,870 | 4,910 | 4,860 | 4,860 | -0.41% | 780,100 | 8120億1138万 | -0.25% | 17.63 | 1.88 |
11/26 | 4,890 | 4,920 | 4,840 | 4,880 | 0% | 878,900 | 8153億5299万 | +0.23% | 17.71 | 1.89 |
11/25 | 4,900 | 4,920 | 4,850 | 4,880 | -1.41% | 1,165,600 | 8153億5299万 | +0.43% | 17.71 | 1.89 |
11/24 | 4,900 | 4,960 | 4,880 | 4,950 | +1.43% | 937,100 | 8270億4863万 | +2.08% | 17.96 | 1.92 |
11/20 | 4,940 | 4,940 | 4,850 | 4,880 | -1.61% | 1,308,300 | 8153億5299万 | +0.83% | 17.71 | 1.89 |
11/19 | 4,920 | 4,980 | 4,910 | 4,960 | +2.06% | 1,284,500 | 8287億1943万 | +2.65% | 18 | 1.92 |
11/18 | 4,920 | 4,940 | 4,850 | 4,860 | -0.61% | 859,400 | 8120億1138万 | +0.83% | 17.63 | 1.88 |
11/17 | 4,880 | 4,920 | 4,870 | 4,890 | +1.88% | 865,500 | 8170億2380万 | +1.56% | 17.74 | 1.89 |
11/16 | 4,740 | 4,820 | 4,720 | 4,800 | -1.44% | 754,400 | 8019億8655万 | -0.23% | 17.42 | 1.86 |
11/13 | 4,880 | 4,910 | 4,840 | 4,870 | -1.81% | 1,064,700 | 8136億8219万 | +1.37% | 17.67 | 1.89 |
11/12 | 4,910 | 4,980 | 4,860 | 4,960 | +0.2% | 863,300 | 8287億1943万 | +3.51% | 18 | 1.92 |
11/11 | 4,960 | 5,020 | 4,930 | 4,950 | +0.81% | 1,412,400 | 8270億4863万 | +3.69% | 17.96 | 1.92 |
11/10 | 4,870 | 4,930 | 4,830 | 4,910 | -0.2% | 1,453,100 | 8203億6541万 | +3.37% | 17.81 | 1.9 |
11/09 | 4,800 | 4,940 | 4,780 | 4,920 | +3.8% | 1,860,000 | 8220億3621万 | +4.24% | 17.85 | 1.91 |
11/06 | 4,740 | 4,780 | 4,710 | 4,740 | +0.42% | 667,400 | 7919億6172万 | +1.04% | 17.2 | 1.84 |
11/05 | 4,680 | 4,730 | 4,660 | 4,720 | -0.84% | 1,255,800 | 7886億2011万 | +1.16% | 17.13 | 1.83 |
11/04 | 4,830 | 4,870 | 4,740 | 4,760 | 0% | 1,351,500 | 7953億333万 | +2.67% | 17.27 | 1.84 |