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 | 1,219 | 1,242 | 1,217 | 1,217 | -0.33% | 1,797,700 | 6992億6489万 | -0.25% | 10.71 | 1.63 |
03/30 | 1,240 | 1,243 | 1,219 | 1,221 | -1.85% | 1,262,400 | 7015億6321万 | +0.25% | 10.75 | 1.63 |
03/29 | 1,241 | 1,255 | 1,234 | 1,244 | -1.58% | 1,190,700 | 7147億7857万 | +2.22% | 10.95 | 1.66 |
03/28 | 1,260 | 1,266 | 1,244 | 1,264 | +0.72% | 1,222,000 | 7262億7019万 | +4.03% | 11.13 | 1.69 |
03/25 | 1,229 | 1,261 | 1,220 | 1,255 | +2.95% | 1,609,400 | 7210億9896万 | +3.63% | 11.05 | 1.68 |
03/24 | 1,243 | 1,247 | 1,216 | 1,219 | -2.56% | 1,766,700 | 7004億1405万 | +0.91% | 10.73 | 1.63 |
03/23 | 1,261 | 1,282 | 1,244 | 1,251 | -1.18% | 1,558,700 | 7188億64万 | +3.82% | 11.01 | 1.67 |
03/22 | 1,272 | 1,297 | 1,255 | 1,266 | +2.34% | 1,729,500 | 7274億1935万 | +5.41% | 11.15 | 1.69 |
03/18 | 1,252 | 1,255 | 1,227 | 1,237 | -1.2% | 1,506,000 | 7107億5651万 | +3.43% | 10.89 | 1.65 |
03/17 | 1,261 | 1,284 | 1,238 | 1,252 | +0.16% | 1,657,700 | 7193億7522万 | +5.48% | 11.02 | 1.67 |
03/16 | 1,248 | 1,258 | 1,242 | 1,250 | -0.79% | 1,062,700 | 7182億2606万 | +5.84% | 11 | 1.67 |
03/15 | 1,273 | 1,277 | 1,253 | 1,260 | -1.33% | 1,195,500 | 7239億7187万 | +7.23% | 11.09 | 1.68 |
03/14 | 1,267 | 1,284 | 1,259 | 1,277 | +1.51% | 1,436,700 | 7337億3974万 | +8.96% | 11.24 | 1.71 |
03/11 | 1,224 | 1,262 | 1,216 | 1,258 | +1.45% | 3,505,500 | 7228億2270万 | +7.71% | 11.08 | 1.68 |
03/10 | 1,217 | 1,250 | 1,209 | 1,240 | +1.89% | 2,733,800 | 7124億8025万 | +6.44% | 10.92 | 1.66 |
03/09 | 1,176 | 1,231 | 1,168 | 1,217 | +2.53% | 3,360,900 | 6992億6489万 | +4.82% | 10.71 | 1.63 |
03/08 | 1,215 | 1,224 | 1,175 | 1,187 | -3.34% | 2,440,000 | 6820億2746万 | +2.15% | 10.45 | 1.59 |
03/07 | 1,233 | 1,241 | 1,218 | 1,228 | -0.49% | 1,598,400 | 7055億8528万 | +5.14% | 10.81 | 1.64 |
03/04 | 1,210 | 1,247 | 1,209 | 1,234 | +1.98% | 1,762,500 | 7090億3276万 | +5.2% | 10.86 | 1.65 |
03/03 | 1,161 | 1,214 | 1,161 | 1,210 | +2.63% | 1,941,600 | 6952億4282万 | +2.98% | 10.65 | 1.62 |
03/02 | 1,151 | 1,190 | 1,144 | 1,179 | +5.83% | 2,155,300 | 6774億3082万 | 0% | 10.38 | 1.57 |
03/01 | 1,132 | 1,139 | 1,081 | 1,114 | -2.28% | 2,882,900 | 6400億8306万 | -5.59% | 9.81 | 1.49 |
02/29 | 1,157 | 1,189 | 1,140 | 1,140 | -0.09% | 2,007,900 | 6550億2216万 | -3.88% | 10.04 | 1.52 |
02/26 | 1,160 | 1,175 | 1,141 | 1,141 | -0.78% | 2,041,600 | 6555億9674万 | -4.28% | 10.05 | 1.52 |
02/25 | 1,136 | 1,157 | 1,123 | 1,150 | -0.69% | 3,292,000 | 6607億6797万 | -3.69% | 10.12 | 1.54 |
02/24 | 1,168 | 1,172 | 1,147 | 1,158 | -3.34% | 2,947,700 | 6653億6462万 | -3.34% | 10.2 | 1.55 |
02/23 | 1,182 | 1,217 | 1,177 | 1,198 | +1.35% | 2,844,900 | 6883億4785万 | -0.42% | 10.55 | 1.6 |
02/22 | 1,161 | 1,191 | 1,148 | 1,182 | +0.6% | 1,554,300 | 6791億5456万 | -1.91% | 10.41 | 1.58 |
02/19 | 1,165 | 1,193 | 1,141 | 1,175 | -0.51% | 2,891,200 | 6751億3249万 | -2.73% | 10.34 | 1.57 |
02/18 | 1,190 | 1,205 | 1,171 | 1,181 | +2.96% | 2,880,000 | 6785億7998万 | -2.56% | 10.4 | 1.58 |
02/17 | 1,145 | 1,165 | 1,131 | 1,147 | -0.26% | 2,388,400 | 6590億4423万 | -5.75% | 10.1 | 1.53 |
02/16 | 1,123 | 1,169 | 1,116 | 1,150 | +1.86% | 3,706,600 | 6607億6797万 | -5.89% | 10.12 | 1.54 |
02/15 | 1,075 | 1,140 | 1,068 | 1,129 | +10.58% | 3,888,800 | 6487億177万 | -8.06% | 9.94 | 1.51 |
02/12 | 1,049 | 1,062 | 1,016 | 1,021 | -6.84% | 5,213,500 | 5866億4704万 | -17.26% | 8.99 | 1.36 |
02/10 | 1,121 | 1,131 | 1,074 | 1,096 | -0.9% | 2,848,800 | 6297億4061万 | -12.11% | 9.65 | 1.46 |
02/09 | 1,151 | 1,154 | 1,104 | 1,106 | -6.9% | 3,204,600 | 6354億8642万 | -12.01% | 9.74 | 1.48 |
02/08 | 1,153 | 1,194 | 1,149 | 1,188 | +1.89% | 3,112,300 | 6826億204万 | -6.31% | 10.46 | 1.59 |
02/05 | 1,155 | 1,175 | 1,143 | 1,166 | -0.93% | 2,821,700 | 6699億6127万 | -8.69% | 10.27 | 1.56 |
02/04 | 1,139 | 1,199 | 1,139 | 1,177 | +1.99% | 4,522,900 | 6762億8166万 | -8.48% | 10.36 | 1.57 |
02/03 | 1,213 | 1,215 | 1,147 | 1,154 | -7.09% | 5,385,300 | 6630億6630万 | -10.89% | 10.16 | 1.54 |
02/02 | 1,297 | 1,299 | 1,236 | 1,242 | -6.83% | 4,626,200 | 7136億2941万 | -4.75% | 10.93 | 1.66 |
02/01 | 1,324 | 1,347 | 1,304 | 1,333 | -1.11% | 3,603,900 | 7659億1627万 | +1.76% | 11.74 | 1.78 |
01/29 | 1,300 | 1,365 | 1,275 | 1,348 | +4.17% | 4,164,200 | 7745億3498万 | +2.67% | 11.87 | 1.8 |
01/28 | 1,272 | 1,313 | 1,266 | 1,294 | -0.31% | 2,602,100 | 7435億761万 | -1.6% | 11.39 | 1.73 |
01/27 | 1,300 | 1,342 | 1,270 | 1,298 | +6.31% | 7,280,500 | 7458億594万 | -1.59% | 11.43 | 1.73 |
01/26 | 1,241 | 1,241 | 1,219 | 1,221 | -3.63% | 2,055,500 | 7015億6321万 | -7.85% | 10.75 | 1.63 |
01/25 | 1,279 | 1,280 | 1,255 | 1,267 | -0.39% | 2,211,600 | 7279億9393万 | -5.02% | 11.15 | 1.69 |
01/22 | 1,234 | 1,276 | 1,230 | 1,272 | +6.18% | 2,343,400 | 7308億6684万 | -5.07% | 11.2 | 1.7 |
01/21 | 1,240 | 1,258 | 1,198 | 1,198 | -3.31% | 2,773,200 | 6883億4785万 | -11.06% | 10.55 | 1.6 |
01/20 | 1,289 | 1,291 | 1,237 | 1,239 | -3.5% | 3,326,800 | 7119億567万 | -8.76% | 10.91 | 1.65 |
01/19 | 1,249 | 1,287 | 1,243 | 1,284 | +2.31% | 2,538,200 | 7377億6181万 | -6% | 11.3 | 1.71 |
01/18 | 1,224 | 1,264 | 1,211 | 1,255 | -0.48% | 1,503,300 | 7210億9896万 | -8.66% | 11.05 | 1.68 |
01/15 | 1,298 | 1,310 | 1,252 | 1,261 | -0.94% | 2,982,200 | 7245億4645万 | -8.76% | 11.1 | 1.68 |
01/14 | 1,267 | 1,280 | 1,240 | 1,273 | -2.53% | 2,983,100 | 7314億4142万 | -8.55% | 11.21 | 1.7 |
01/13 | 1,277 | 1,308 | 1,270 | 1,306 | +2.92% | 2,964,400 | 7504億259万 | -6.78% | 11.5 | 1.74 |
01/12 | 1,298 | 1,316 | 1,266 | 1,269 | -2.68% | 2,129,400 | 7291億4309万 | -9.94% | 11.17 | 1.69 |
01/08 | 1,266 | 1,344 | 1,266 | 1,304 | +2.03% | 5,201,300 | 7492億5342万 | -8.17% | 11.48 | 1.74 |
01/07 | 1,357 | 1,372 | 1,274 | 1,278 | -5.54% | 6,165,900 | 7343億1432万 | -10.5% | 11.25 | 1.71 |
01/06 | 1,363 | 1,368 | 1,332 | 1,353 | +0.3% | 4,289,300 | 7774億789万 | -5.85% | 11.91 | 1.81 |
01/05 | 1,360 | 1,376 | 1,336 | 1,349 | -1.24% | 2,337,400 | 7751億956万 | -6.51% | 11.88 | 1.8 |
01/04 | 1,390 | 1,408 | 1,361 | 1,366 | -3.05% | 1,478,400 | 7848億7744万 | -5.73% | 12.03 | 1.82 |
2015 |
12/30 | 1,422 | 1,449 | 1,409 | 1,409 | +0.28% | 1,671,400 | 8095億8441万 | -3.09% | 12.4 | 1.88 |
12/29 | 1,392 | 1,408 | 1,376 | 1,405 | +0.29% | 1,017,300 | 8072億8609万 | -3.57% | 12.37 | 1.88 |
12/28 | 1,385 | 1,415 | 1,381 | 1,401 | +1.52% | 1,263,200 | 8049億8777万 | -4.11% | 12.33 | 1.87 |
12/25 | 1,394 | 1,401 | 1,372 | 1,380 | -1.08% | 1,079,700 | 7929億2157万 | -5.8% | 12.15 | 1.84 |
12/24 | 1,411 | 1,434 | 1,395 | 1,395 | 0% | 2,084,600 | 8015億4028万 | -4.97% | 12.28 | 1.86 |
12/22 | 1,390 | 1,403 | 1,384 | 1,395 | +0.07% | 1,261,800 | 8015億4028万 | -5.23% | 12.28 | 1.86 |
12/21 | 1,387 | 1,402 | 1,372 | 1,394 | -1.27% | 2,671,300 | 8009億6570万 | -5.49% | 12.27 | 1.86 |
12/18 | 1,464 | 1,477 | 1,410 | 1,412 | -2.08% | 3,515,500 | 8113億816万 | -4.47% | 12.43 | 1.88 |
12/17 | 1,476 | 1,488 | 1,437 | 1,442 | -0.48% | 3,117,000 | 8285億4558万 | -2.63% | 12.69 | 1.92 |
12/16 | 1,437 | 1,456 | 1,429 | 1,449 | +2.62% | 1,807,500 | 8325億6765万 | -2.29% | 12.75 | 1.93 |
12/15 | 1,450 | 1,459 | 1,410 | 1,412 | -2.42% | 1,677,800 | 8113億816万 | -4.85% | 12.43 | 1.88 |
12/14 | 1,444 | 1,460 | 1,418 | 1,447 | -1.43% | 2,306,800 | 8314億1848万 | -2.62% | 12.74 | 1.93 |
12/11 | 1,445 | 1,477 | 1,444 | 1,468 | +1.45% | 3,046,800 | 8434億8468万 | -1.21% | 12.92 | 1.96 |
12/10 | 1,452 | 1,467 | 1,440 | 1,447 | -1.43% | 1,718,400 | 8314億1848万 | -2.49% | 12.74 | 1.93 |
12/09 | 1,476 | 1,485 | 1,464 | 1,468 | -0.74% | 1,731,000 | 8434億8468万 | -0.94% | 12.92 | 1.96 |
12/08 | 1,503 | 1,511 | 1,475 | 1,479 | -1.53% | 1,245,900 | 8498億507万 | +0.07% | 13.02 | 1.97 |
12/07 | 1,518 | 1,518 | 1,501 | 1,502 | +0.94% | 1,142,800 | 8630億2043万 | +1.83% | 13.22 | 2 |
12/04 | 1,493 | 1,514 | 1,485 | 1,488 | -2.3% | 1,851,600 | 8549億7630万 | +1.22% | 13.1 | 1.99 |
12/03 | 1,525 | 1,534 | 1,516 | 1,523 | -0.13% | 1,064,900 | 8750億8663万 | +3.89% | 13.4 | 2.03 |
12/02 | 1,519 | 1,537 | 1,512 | 1,525 | +0.33% | 1,526,700 | 8762億3579万 | +4.38% | 13.42 | 2.04 |
12/01 | 1,499 | 1,520 | 1,488 | 1,520 | +1.67% | 1,576,300 | 8733億6289万 | +4.25% | 13.38 | 2.03 |
11/30 | 1,496 | 1,506 | 1,488 | 1,495 | -0.6% | 2,312,800 | 8589億9837万 | +2.82% | 13.16 | 2 |
11/27 | 1,509 | 1,515 | 1,491 | 1,504 | +0.27% | 1,687,300 | 8641億6959万 | +3.8% | 13.24 | 2.01 |
11/26 | 1,498 | 1,509 | 1,490 | 1,500 | +0.6% | 1,286,700 | 8618億7127万 | +3.95% | 13.2 | 2 |
11/25 | 1,496 | 1,496 | 1,479 | 1,491 | +0.13% | 1,459,800 | 8567億4万 | +3.9% | 13.12 | 1.99 |
11/24 | 1,485 | 1,501 | 1,481 | 1,489 | +0.13% | 1,747,300 | 8555億5088万 | +4.27% | 13.1 | 1.99 |
11/20 | 1,505 | 1,505 | 1,477 | 1,487 | -1.46% | 2,161,800 | 8544億172万 | +4.64% | 13.09 | 1.98 |
11/19 | 1,491 | 1,519 | 1,487 | 1,509 | +2.79% | 2,825,100 | 8670億4250万 | +6.79% | 13.28 | 2.01 |
11/18 | 1,498 | 1,506 | 1,465 | 1,468 | -1.08% | 1,993,700 | 8434億8468万 | +4.56% | 12.92 | 1.96 |
11/17 | 1,493 | 1,517 | 1,481 | 1,484 | +1.5% | 2,122,900 | 8526億7798万 | +6.15% | 13.06 | 1.98 |
11/16 | 1,446 | 1,472 | 1,445 | 1,462 | -1.42% | 1,144,100 | 8400億3720万 | +4.95% | 12.87 | 1.95 |
11/13 | 1,473 | 1,484 | 1,460 | 1,483 | -0.2% | 1,430,600 | 8521億340万 | +7.08% | 13.05 | 1.98 |
11/12 | 1,481 | 1,490 | 1,473 | 1,486 | +0.07% | 1,056,500 | 8538億2714万 | +7.84% | 13.08 | 1.98 |
11/11 | 1,481 | 1,493 | 1,467 | 1,485 | +0.47% | 1,584,600 | 8532億5256万 | +8.47% | 13.07 | 1.98 |
11/10 | 1,451 | 1,481 | 1,445 | 1,478 | +0.41% | 1,637,800 | 8492億3049万 | +8.6% | 13.01 | 1.97 |
11/09 | 1,457 | 1,477 | 1,451 | 1,472 | +2.87% | 2,613,700 | 8457億8301万 | +9.04% | 12.96 | 1.96 |
11/06 | 1,422 | 1,438 | 1,417 | 1,431 | +0.42% | 1,755,300 | 8222億2519万 | +6.71% | 12.59 | 1.91 |
11/05 | 1,420 | 1,435 | 1,408 | 1,425 | +1.42% | 2,175,100 | 8187億7771万 | +6.98% | 12.54 | 1.9 |
11/04 | 1,389 | 1,430 | 1,388 | 1,405 | +3.38% | 2,877,000 | 8072億8609万 | +6.2% | 12.37 | 1.88 |