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 | 2,320 | 2,420 | 2,310 | 2,380 | +3.03% | 2,187,200 | 3681億3829万 | +5.64% | 240.33 | 1.15 |
| 03/30 | 2,390 | 2,400 | 2,300 | 2,310 | -4.94% | 2,752,100 | 3573億1069万 | +3.36% | 233.26 | 1.12 |
| 03/29 | 2,330 | 2,450 | 2,320 | 2,430 | +6.11% | 3,592,100 | 3758億7228万 | +9.36% | 245.38 | 1.18 |
| 03/28 | 2,280 | 2,300 | 2,250 | 2,290 | +0.88% | 893,500 | 3542億1709万 | +4.04% | 231.24 | 1.11 |
| 03/25 | 2,210 | 2,290 | 2,200 | 2,270 | +3.18% | 2,296,500 | 3511億2349万 | +3.84% | 229.22 | 1.1 |
| 03/24 | 2,240 | 2,250 | 2,190 | 2,200 | -1.79% | 1,199,800 | 3402億9589万 | +1.2% | 222.15 | 1.07 |
| 03/23 | 2,300 | 2,330 | 2,230 | 2,240 | -3.03% | 897,600 | 3464億8309万 | +3.75% | 226.19 | 1.09 |
| 03/22 | 2,290 | 2,310 | 2,250 | 2,310 | +4.05% | 2,032,400 | 3573億1069万 | +7.79% | 233.26 | 1.12 |
| 03/18 | 2,270 | 2,280 | 2,190 | 2,220 | -2.63% | 2,413,000 | 3433億8949万 | +4.77% | 224.17 | 1.08 |
| 03/17 | 2,300 | 2,330 | 2,240 | 2,280 | +0.88% | 2,025,800 | 3526億7029万 | +8.99% | 230.23 | 1.11 |
| 03/16 | 2,270 | 2,290 | 2,230 | 2,260 | -2.59% | 2,434,500 | 3495億7669万 | +9.23% | 228.21 | 1.1 |
| 03/15 | 2,370 | 2,380 | 2,300 | 2,320 | -2.11% | 2,934,700 | 3588億5749万 | +13.23% | 234.27 | 1.13 |
| 03/14 | 2,370 | 2,390 | 2,320 | 2,370 | +2.16% | 1,804,500 | 3665億9149万 | +16.58% | 239.32 | 1.15 |
| 03/11 | 2,240 | 2,330 | 2,230 | 2,320 | +1.31% | 2,131,700 | 3588億5749万 | +15.25% | 234.27 | 1.13 |
| 03/10 | 2,290 | 2,320 | 2,250 | 2,290 | +2.23% | 1,531,200 | 3542億1709万 | +14.73% | 231.24 | 1.11 |
| 03/09 | 2,280 | 2,280 | 2,210 | 2,240 | -4.68% | 2,295,300 | 3464億8309万 | +12.9% | 226.19 | 1.09 |
| 03/08 | 2,410 | 2,440 | 2,290 | 2,350 | -0.42% | 3,462,800 | 3634億9789万 | +17.91% | 237.3 | 1.14 |
| 03/07 | 2,370 | 2,390 | 2,320 | 2,360 | +1.29% | 2,427,100 | 3650億4469万 | +17.76% | 238.31 | 1.14 |
| 03/04 | 2,310 | 2,380 | 2,300 | 2,330 | +0.87% | 2,798,000 | 3604億429万 | +15.81% | 235.28 | 1.13 |
| 03/03 | 2,320 | 2,410 | 2,280 | 2,310 | +0.87% | 4,387,000 | 3573億1069万 | +14.53% | 233.26 | 1.12 |
| 03/02 | 2,160 | 2,320 | 2,130 | 2,290 | +12.81% | 5,847,000 | 3542億1709万 | +13.03% | 231.24 | 1.11 |
| 03/01 | 2,010 | 2,070 | 2,000 | 2,030 | +1% | 2,647,700 | 3140億30万 | -0.2% | 204.99 | 0.98 |
| 02/29 | 2,070 | 2,130 | 2,010 | 2,010 | +1.01% | 2,693,900 | 3109億670万 | -2.33% | 202.97 | 0.97 |
| 02/26 | 1,970 | 2,020 | 1,960 | 1,990 | +3.11% | 2,049,700 | 3078億1310万 | -4.42% | 200.95 | 0.97 |
| 02/25 | 1,930 | 1,960 | 1,910 | 1,930 | +0.52% | 1,480,000 | 2985億3231万 | -8.14% | 194.89 | 0.94 |
| 02/24 | 1,960 | 1,970 | 1,910 | 1,920 | -3.52% | 2,082,500 | 2969億8551万 | -9.69% | 193.88 | 0.93 |
| 02/23 | 1,960 | 2,050 | 1,950 | 1,990 | +4.74% | 3,129,900 | 3078億1310万 | -7.61% | 200.95 | 0.97 |
| 02/22 | 1,910 | 1,960 | 1,890 | 1,900 | -1.04% | 1,789,100 | 2938億9191万 | -12.76% | 191.86 | 0.92 |
| 02/19 | 1,920 | 1,930 | 1,860 | 1,920 | -2.04% | 3,113,700 | 2969億8551万 | -13.24% | 193.88 | 0.93 |
| 02/18 | 1,940 | 2,010 | 1,930 | 1,960 | +6.52% | 4,422,000 | 3031億7271万 | -12.97% | 197.92 | 0.95 |
| 02/17 | 1,800 | 1,920 | 1,800 | 1,840 | +0.55% | 4,071,700 | 2846億1111万 | -19.72% | 185.8 | 0.89 |
| 02/16 | 1,700 | 1,940 | 1,700 | 1,830 | +7.02% | 5,340,500 | 2830億6431万 | -21.59% | 184.79 | 0.89 |
| 02/15 | 1,650 | 1,750 | 1,640 | 1,710 | +10.32% | 3,953,200 | 2645億272万 | -28.18% | 172.67 | 0.83 |
| 02/12 | 1,630 | 1,660 | 1,540 | 1,550 | -9.36% | 5,577,500 | 2397億5392万 | -36.19% | 156.52 | 0.75 |
| 02/10 | 1,770 | 1,790 | 1,680 | 1,710 | -2.84% | 4,053,100 | 2645億272万 | -31.38% | 172.67 | 0.83 |
| 02/09 | 1,830 | 1,840 | 1,740 | 1,760 | -8.33% | 4,199,000 | 2722億3671万 | -31.09% | 177.72 | 0.85 |
| 02/08 | 1,870 | 1,950 | 1,870 | 1,920 | +3.23% | 3,522,000 | 2969億8551万 | -26.61% | 193.88 | 0.93 |
| 02/05 | 1,880 | 1,900 | 1,840 | 1,860 | -2.62% | 4,443,900 | 2877億471万 | -30.44% | 187.82 | 0.9 |
| 02/04 | 1,950 | 1,980 | 1,900 | 1,910 | -3.05% | 3,754,300 | 2954億3871万 | -30.16% | 192.87 | 0.93 |
| 02/03 | 2,070 | 2,110 | 1,960 | 1,970 | -20.24% | 4,899,000 | 3047億1950万 | -29.44% | 198.93 | 0.96 |
| 02/02 | 2,610 | 2,620 | 2,450 | 2,470 | -6.44% | 2,383,900 | 3820億5948万 | -13.09% | 249.42 | 1.2 |
| 02/01 | 2,600 | 2,670 | 2,560 | 2,640 | +3.94% | 3,086,200 | 4083億5507万 | -8.21% | 266.59 | 1.28 |
| 01/29 | 2,470 | 2,560 | 2,420 | 2,540 | +3.25% | 4,105,500 | 3928億8708万 | -12.41% | 256.49 | 1.23 |
| 01/28 | 2,520 | 2,530 | 2,450 | 2,460 | -3.53% | 2,615,000 | 3805億1268万 | -15.98% | 248.41 | 1.19 |
| 01/27 | 2,530 | 2,570 | 2,510 | 2,550 | +2.82% | 1,935,600 | 3944億3388万 | -13.91% | 257.5 | 1.24 |
| 01/26 | 2,570 | 2,580 | 2,470 | 2,480 | -5.7% | 1,732,100 | 3836億628万 | -17.25% | 250.43 | 1.2 |
| 01/25 | 2,670 | 2,680 | 2,590 | 2,630 | +1.15% | 1,864,200 | 4068億827万 | -13.23% | 265.58 | 1.28 |
| 01/22 | 2,580 | 2,610 | 2,540 | 2,600 | +5.26% | 1,973,900 | 4021億6788万 | -14.87% | 262.55 | 1.26 |
| 01/21 | 2,560 | 2,650 | 2,470 | 2,470 | -3.14% | 2,722,400 | 3820億5948万 | -19.83% | 249.42 | 1.2 |
| 01/20 | 2,610 | 2,640 | 2,530 | 2,550 | -3.41% | 2,441,800 | 3944億3388万 | -18.19% | 257.5 | 1.24 |
| 01/19 | 2,590 | 2,690 | 2,570 | 2,640 | +1.93% | 3,893,900 | 4083億5507万 | -16.08% | 266.59 | 1.28 |
| 01/18 | 2,630 | 2,640 | 2,570 | 2,590 | -6.16% | 3,711,700 | 4006億2108万 | -18.43% | 261.54 | 1.26 |
| 01/15 | 2,960 | 2,970 | 2,750 | 2,760 | -4.5% | 2,194,900 | 4269億1667万 | -13.94% | 278.7 | 1.34 |
| 01/14 | 2,890 | 2,920 | 2,810 | 2,890 | -2.69% | 2,662,700 | 4470億2506万 | -10.66% | 291.83 | 1.4 |
| 01/13 | 2,980 | 3,050 | 2,940 | 2,970 | +3.13% | 2,483,700 | 4593億9946万 | -8.7% | 299.91 | 1.44 |
| 01/12 | 2,980 | 3,010 | 2,880 | 2,880 | -4.64% | 2,366,400 | 4454億7826万 | -11.9% | 290.82 | 1.4 |
| 01/08 | 2,880 | 3,070 | 2,870 | 3,020 | +3.78% | 3,584,600 | 4671億3346万 | -8.15% | 304.96 | 1.46 |
| 01/07 | 3,070 | 3,080 | 2,900 | 2,910 | -6.43% | 3,161,700 | 4501億1866万 | -11.76% | 293.85 | 1.41 |
| 01/06 | 3,270 | 3,280 | 3,110 | 3,110 | -5.18% | 3,530,900 | 4810億5465万 | -6.04% | 314.05 | 1.51 |
| 01/05 | 3,270 | 3,310 | 3,240 | 3,280 | -0.61% | 2,004,800 | 5073億5024万 | -1.09% | 331.21 | 1.59 |
| 01/04 | 3,340 | 3,410 | 3,280 | 3,300 | -2.08% | 961,700 | 5104億4384万 | -0.48% | 333.23 | 1.6 |
| 2015 |
| 12/30 | 3,380 | 3,450 | 3,370 | 3,370 | -0.3% | 872,300 | 5212億7144万 | +1.57% | 340.26 | 1.63 |
| 12/29 | 3,330 | 3,390 | 3,270 | 3,380 | +1.5% | 1,493,800 | 5228億1824万 | +1.84% | 341.27 | 1.64 |
| 12/28 | 3,250 | 3,370 | 3,240 | 3,330 | +3.42% | 1,403,300 | 5150億8424万 | +0.36% | 336.22 | 1.62 |
| 12/25 | 3,320 | 3,340 | 3,210 | 3,220 | -3.3% | 1,166,900 | 4980億6945万 | -3.1% | 325.11 | 1.56 |
| 12/24 | 3,280 | 3,380 | 3,280 | 3,330 | +2.78% | 1,125,000 | 5150億8424万 | 0% | 336.22 | 1.62 |
| 12/22 | 3,270 | 3,290 | 3,240 | 3,240 | -0.31% | 999,600 | 5011億6305万 | -2.79% | 327.13 | 1.57 |
| 12/21 | 3,250 | 3,260 | 3,200 | 3,250 | -1.52% | 1,317,800 | 5027億985万 | -2.67% | 328.14 | 1.58 |
| 12/18 | 3,390 | 3,460 | 3,280 | 3,300 | -3.79% | 2,291,300 | 5104億4384万 | -1.4% | 333.19 | 1.6 |
| 12/17 | 3,400 | 3,470 | 3,400 | 3,430 | +3.31% | 1,380,100 | 5305億5224万 | +2.17% | 346.32 | 1.66 |
| 12/16 | 3,280 | 3,350 | 3,270 | 3,320 | +3.43% | 1,475,400 | 5135億3744万 | -1.19% | 335.21 | 1.61 |
| 12/15 | 3,260 | 3,280 | 3,210 | 3,210 | -2.13% | 1,631,900 | 4965億2265万 | -4.8% | 324.1 | 1.56 |
| 12/14 | 3,290 | 3,300 | 3,200 | 3,280 | -2.38% | 1,927,800 | 5073億5024万 | -3.13% | 331.17 | 1.59 |
| 12/11 | 3,260 | 3,370 | 3,260 | 3,360 | +2.44% | 1,740,900 | 5197億2464万 | -0.86% | 339.25 | 1.63 |
| 12/10 | 3,330 | 3,360 | 3,260 | 3,280 | -2.67% | 1,752,600 | 5073億5024万 | -3.19% | 331.17 | 1.59 |
| 12/09 | 3,360 | 3,440 | 3,330 | 3,370 | -0.3% | 1,977,400 | 5212億7144万 | -0.62% | 340.26 | 1.63 |
| 12/08 | 3,490 | 3,510 | 3,350 | 3,380 | -2.59% | 2,295,300 | 5228億1824万 | -0.35% | 341.27 | 1.64 |
| 12/07 | 3,410 | 3,520 | 3,390 | 3,470 | +3.89% | 2,651,900 | 5367億3944万 | +2.24% | 350.36 | 1.68 |
| 12/04 | 3,330 | 3,350 | 3,310 | 3,340 | -0.6% | 1,196,500 | 5166億3104万 | -1.53% | 337.23 | 1.62 |
| 12/03 | 3,360 | 3,380 | 3,330 | 3,360 | +0.3% | 1,368,600 | 5197億2464万 | -1% | 339.25 | 1.63 |
| 12/02 | 3,310 | 3,350 | 3,300 | 3,350 | +2.45% | 1,373,400 | 5181億7784万 | -1.35% | 338.24 | 1.62 |
| 12/01 | 3,240 | 3,290 | 3,230 | 3,270 | +1.55% | 859,500 | 5058億345万 | -3.8% | 330.16 | 1.59 |
| 11/30 | 3,250 | 3,260 | 3,200 | 3,220 | -1.53% | 1,152,300 | 4980億6945万 | -5.41% | 325.11 | 1.56 |
| 11/27 | 3,250 | 3,290 | 3,240 | 3,270 | -0.3% | 899,900 | 5058億345万 | -4.02% | 330.16 | 1.59 |
| 11/26 | 3,300 | 3,300 | 3,240 | 3,280 | -1.5% | 2,085,900 | 5073億5024万 | -4.18% | 331.17 | 1.59 |
| 11/25 | 3,390 | 3,400 | 3,330 | 3,330 | -2.06% | 1,104,100 | 5150億8424万 | -3.06% | 336.22 | 1.62 |
| 11/24 | 3,390 | 3,420 | 3,380 | 3,400 | +0.89% | 531,600 | 5259億1184万 | -1.36% | 343.29 | 1.65 |
| 11/20 | 3,440 | 3,440 | 3,370 | 3,370 | -2.32% | 1,124,100 | 5212億7144万 | -2.54% | 340.26 | 1.63 |
| 11/19 | 3,440 | 3,500 | 3,420 | 3,450 | +1.47% | 1,985,000 | 5336億4584万 | -0.43% | 348.34 | 1.67 |
| 11/18 | 3,410 | 3,420 | 3,370 | 3,400 | +0.29% | 1,880,500 | 5259億1184万 | -1.96% | 343.29 | 1.65 |
| 11/17 | 3,430 | 3,440 | 3,380 | 3,390 | 0% | 1,404,100 | 5243億6504万 | -2.5% | 342.28 | 1.64 |
| 11/16 | 3,390 | 3,400 | 3,370 | 3,390 | -2.02% | 1,246,000 | 5243億6504万 | -2.81% | 342.28 | 1.64 |
| 11/13 | 3,480 | 3,510 | 3,430 | 3,460 | -2.26% | 1,765,900 | 5351億9264万 | -0.94% | 349.35 | 1.68 |
| 11/12 | 3,520 | 3,550 | 3,470 | 3,540 | +0.57% | 1,180,200 | 5475億6703万 | +1.37% | 357.42 | 1.72 |
| 11/11 | 3,620 | 3,640 | 3,510 | 3,520 | -2.76% | 1,812,500 | 5444億7343万 | +1.12% | 355.4 | 1.71 |
| 11/10 | 3,510 | 3,630 | 3,500 | 3,620 | +1.97% | 1,526,700 | 5599億4143万 | +4.38% | 365.5 | 1.76 |
| 11/09 | 3,370 | 3,560 | 3,360 | 3,550 | +5.97% | 2,415,800 | 5491億1383万 | +2.99% | 358.43 | 1.72 |
| 11/06 | 3,340 | 3,380 | 3,310 | 3,350 | +0.3% | 756,300 | 5181億7784万 | -2.33% | 338.24 | 1.62 |
| 11/05 | 3,360 | 3,410 | 3,310 | 3,340 | -0.6% | 1,163,900 | 5166億3104万 | -2.31% | 337.23 | 1.62 |
| 11/04 | 3,430 | 3,480 | 3,340 | 3,360 | -0.59% | 2,258,100 | 5197億2464万 | -1.35% | 339.25 | 1.63 |
