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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2016 |
| 03/31 | 759 | 766 | 753 | 753 | -0.33% | 10,701,200 | 1兆4784億 | +2% | 11.39 | 1.39 |
| 03/30 | 765 | 772 | 755 | 755 | -0.89% | 10,116,000 | 1兆6949億 | +2.76% | 11.42 | 1.39 |
| 03/29 | 750 | 765 | 747 | 762 | +0.03% | 5,548,800 | 1兆7100億 | +3.96% | 11.53 | 1.4 |
| 03/28 | 759 | 762 | 752 | 762 | +1.23% | 6,336,000 | 1兆7095億 | +4.21% | 11.52 | 1.4 |
| 03/25 | 738 | 756 | 733 | 753 | +2.31% | 6,378,800 | 1兆6887億 | +3.22% | 11.38 | 1.39 |
| 03/24 | 736 | 739 | 724 | 736 | -0.44% | 7,730,800 | 1兆6506億 | +1.03% | 11.13 | 1.36 |
| 03/23 | 747 | 753 | 737 | 739 | -0.87% | 6,395,200 | 1兆6578億 | +1.76% | 11.18 | 1.36 |
| 03/22 | 765 | 768 | 736 | 745 | -1.23% | 9,764,800 | 1兆6724億 | +2.65% | 11.27 | 1.37 |
| 03/18 | 760 | 764 | 743 | 755 | -0.49% | 9,287,200 | 1兆6932億 | +4.07% | 11.41 | 1.39 |
| 03/17 | 764 | 782 | 749 | 758 | +0.17% | 8,503,200 | 1兆7016億 | +5.17% | 11.47 | 1.4 |
| 03/16 | 760 | 767 | 756 | 757 | -0.79% | 5,942,800 | 1兆6988億 | +5.14% | 11.45 | 1.39 |
| 03/15 | 769 | 782 | 760 | 763 | +0.46% | 11,732,800 | 1兆7123億 | +6.12% | 11.54 | 1.41 |
| 03/14 | 772 | 773 | 756 | 760 | +0.6% | 11,434,400 | 1兆7044億 | +5.34% | 11.49 | 1.4 |
| 03/11 | 739 | 759 | 730 | 755 | +0.7% | 17,413,200 | 1兆6943億 | +4.57% | 11.42 | 1.39 |
| 03/10 | 733 | 756 | 725 | 750 | +5.71% | 22,461,600 | 1兆6825億 | +3.27% | 11.34 | 1.38 |
| 03/09 | 708 | 713 | 699 | 709 | +0.18% | 18,335,200 | 1兆5916億 | -2.71% | 10.73 | 1.31 |
| 03/08 | 706 | 716 | 702 | 708 | -3.74% | 42,892,800 | 1兆5888億 | -3.8% | 10.71 | 1.3 |
| 03/07 | 737 | 739 | 718 | 736 | +0.07% | 11,701,600 | 1兆6506億 | -1.14% | 11.13 | 1.36 |
| 03/04 | 736 | 742 | 728 | 735 | -0.17% | 8,004,400 | 1兆6494億 | -2.26% | 11.12 | 1.35 |
| 03/03 | 724 | 738 | 719 | 736 | +1.45% | 9,175,200 | 1兆6522億 | -2.87% | 11.14 | 1.36 |
| 03/02 | 718 | 730 | 714 | 726 | +4.8% | 12,843,600 | 1兆6287億 | -5.13% | 10.98 | 1.34 |
| 03/01 | 687 | 697 | 674 | 693 | -1.98% | 13,096,000 | 1兆5541億 | -9.83% | 10.48 | 1.28 |
| 02/29 | 717 | 731 | 707 | 707 | +0.32% | 8,557,600 | 1兆5855億 | -8.6% | 10.69 | 1.3 |
| 02/26 | 712 | 715 | 704 | 704 | -0.07% | 7,928,400 | 1兆5804億 | -9.48% | 10.65 | 1.3 |
| 02/25 | 699 | 711 | 693 | 705 | +3.41% | 12,364,000 | 1兆5815億 | -9.76% | 10.66 | 1.3 |
| 02/24 | 680 | 688 | 667 | 682 | -1.59% | 10,471,200 | 1兆5294億 | -13.18% | 10.31 | 1.26 |
| 02/23 | 700 | 705 | 681 | 693 | -1.42% | 13,216,800 | 1兆5541億 | -12.45% | 10.48 | 1.28 |
| 02/22 | 702 | 706 | 673 | 703 | -2.06% | 9,621,200 | 1兆5765億 | -11.75% | 10.63 | 1.29 |
| 02/19 | 720 | 723 | 710 | 717 | -1.61% | 11,632,000 | 1兆6096億 | -10.57% | 10.85 | 1.32 |
| 02/18 | 721 | 736 | 715 | 729 | +4.29% | 15,171,600 | 1兆6360億 | -9.67% | 11.03 | 1.34 |
| 02/17 | 713 | 714 | 689 | 699 | -2.78% | 10,927,200 | 1兆5686億 | -14.02% | 10.57 | 1.29 |
| 02/16 | 713 | 732 | 706 | 719 | -0.07% | 6,406,000 | 1兆6135億 | -12.21% | 10.88 | 1.32 |
| 02/15 | 701 | 726 | 701 | 720 | +7.75% | 8,946,800 | 1兆6146億 | -12.79% | 10.88 | 1.33 |
| 02/12 | 699 | 700 | 666 | 668 | -7.55% | 15,878,400 | 1兆4985億 | -19.74% | 10.1 | 1.23 |
| 02/10 | 735 | 744 | 707 | 722 | -1.7% | 12,794,800 | 1兆6208億 | -14.02% | 10.93 | 1.33 |
| 02/09 | 750 | 762 | 734 | 735 | -9.01% | 13,423,600 | 1兆6489億 | -13.15% | 11.11 | 1.35 |
| 02/08 | 802 | 815 | 786 | 808 | +0.22% | 9,159,200 | 1兆8121億 | -5.33% | 12.22 | 1.49 |
| 02/05 | 809 | 814 | 795 | 806 | -3.7% | 12,732,800 | 1兆8082億 | -5.98% | 12.19 | 1.48 |
| 02/04 | 825 | 843 | 816 | 837 | +0.36% | 6,928,800 | 1兆8778億 | -2.93% | 12.66 | 1.54 |
| 02/03 | 850 | 858 | 830 | 834 | -6.24% | 14,721,600 | 1兆8710億 | -3.72% | 12.61 | 1.54 |
| 02/02 | 896 | 905 | 884 | 889 | -2.68% | 10,262,800 | 1兆9956億 | +2.33% | 13.45 | 1.64 |
| 02/01 | 920 | 933 | 908 | 914 | -0.03% | 8,912,400 | 2兆506億 | +5.03% | 13.82 | 1.68 |
| 01/29 | 895 | 930 | 871 | 914 | +1.19% | 22,357,600 | 2兆511億 | +5.06% | 13.83 | 1.68 |
| 01/28 | 897 | 919 | 892 | 903 | +0.64% | 14,544,400 | 2兆270億 | +3.82% | 13.66 | 1.66 |
| 01/27 | 911 | 935 | 841 | 898 | +11.35% | 48,575,200 | 2兆141億 | +3.04% | 13.58 | 1.65 |
| 01/26 | 810 | 815 | 805 | 806 | -2.3% | 5,720,400 | 1兆8088億 | -7.57% | 12.19 | 1.49 |
| 01/25 | 828 | 828 | 814 | 825 | +0.18% | 4,958,400 | 1兆8514億 | -5.93% | 12.48 | 1.52 |
| 01/22 | 805 | 826 | 801 | 824 | +6.16% | 7,806,400 | 1兆8480億 | -6.42% | 12.46 | 1.52 |
| 01/21 | 808 | 812 | 775 | 776 | -3.63% | 13,355,600 | 1兆7409億 | -12.25% | 11.73 | 1.43 |
| 01/20 | 834 | 837 | 804 | 805 | -4.17% | 7,226,000 | 1兆8065億 | -9.45% | 12.18 | 1.48 |
| 01/19 | 819 | 844 | 815 | 840 | +1.94% | 8,888,400 | 1兆8851億 | -6.04% | 12.71 | 1.55 |
| 01/18 | 815 | 830 | 799 | 824 | -1.73% | 7,850,000 | 1兆8492億 | -8.24% | 12.46 | 1.52 |
| 01/15 | 860 | 864 | 831 | 839 | -1% | 7,357,600 | 1兆8817億 | -7.04% | 12.68 | 1.55 |
| 01/14 | 858 | 859 | 830 | 847 | -3.64% | 8,878,000 | 1兆9008億 | -6.51% | 12.81 | 1.56 |
| 01/13 | 862 | 884 | 859 | 879 | +2.54% | 8,636,400 | 1兆9726億 | -3.41% | 13.3 | 1.62 |
| 01/12 | 854 | 869 | 853 | 857 | -1.21% | 8,679,600 | 1兆9238億 | -6.21% | 12.97 | 1.58 |
| 01/08 | 858 | 892 | 854 | 868 | -0.69% | 13,052,800 | 1兆9473億 | -5.47% | 13.13 | 1.6 |
| 01/07 | 900 | 908 | 870 | 874 | +0.32% | 13,030,000 | 1兆9608億 | -5.34% | 13.22 | 1.61 |
| 01/06 | 888 | 889 | 863 | 871 | -2.08% | 8,709,200 | 1兆9546億 | -5.94% | 13.18 | 1.6 |
| 01/05 | 899 | 902 | 886 | 890 | -0.42% | 6,349,600 | 1兆9962億 | -4.25% | 13.46 | 1.64 |
| 01/04 | 914 | 923 | 889 | 893 | -3.51% | 5,594,800 | 2兆46億 | -4.16% | 13.51 | 1.65 |
| 2015 |
| 12/30 | 930 | 937 | 924 | 926 | -0.05% | 5,153,600 | 2兆775億 | -0.88% | 14 | 1.71 |
| 12/29 | 918 | 929 | 914 | 926 | +0.41% | 4,427,600 | 2兆786億 | -1.04% | 14.01 | 1.71 |
| 12/28 | 912 | 930 | 911 | 923 | +1.88% | 7,290,000 | 2兆702億 | -1.55% | 13.95 | 1.7 |
| 12/25 | 918 | 919 | 900 | 906 | -1.31% | 2,317,200 | 2兆321億 | -3.57% | 13.7 | 1.67 |
| 12/24 | 920 | 932 | 916 | 918 | +0.38% | 5,939,600 | 2兆590億 | -2.6% | 13.88 | 1.69 |
| 12/22 | 919 | 921 | 906 | 914 | -0.81% | 5,193,600 | 2兆511億 | -3.18% | 13.83 | 1.68 |
| 12/21 | 918 | 928 | 910 | 922 | +0.55% | 9,988,000 | 2兆680億 | -2.59% | 13.94 | 1.7 |
| 12/18 | 938 | 960 | 915 | 917 | -2.24% | 9,640,000 | 2兆567億 | -3.32% | 13.86 | 1.69 |
| 12/17 | 935 | 948 | 931 | 938 | +1.21% | 11,624,800 | 2兆1039億 | -1.32% | 14.18 | 1.73 |
| 12/16 | 919 | 932 | 915 | 926 | +2.57% | 9,118,000 | 2兆786億 | -2.7% | 14.01 | 1.71 |
| 12/15 | 908 | 917 | 902 | 903 | -0.77% | 7,734,000 | 2兆265億 | -5.35% | 13.66 | 1.66 |
| 12/14 | 903 | 912 | 894 | 910 | -1.62% | 7,411,200 | 2兆422億 | -5.01% | 13.77 | 1.68 |
| 12/11 | 915 | 926 | 913 | 925 | 0% | 11,688,400 | 2兆758億 | -3.75% | 13.99 | 1.7 |
| 12/10 | 917 | 929 | 910 | 925 | -0.51% | 6,419,200 | 2兆758億 | -4.05% | 13.99 | 1.7 |
| 12/09 | 933 | 933 | 924 | 930 | -0.27% | 8,744,400 | 2兆865億 | -3.75% | 14.06 | 1.71 |
| 12/08 | 942 | 949 | 930 | 932 | -1.04% | 4,620,800 | 2兆921億 | -3.69% | 14.1 | 1.72 |
| 12/07 | 950 | 952 | 941 | 942 | -0.05% | 3,644,800 | 2兆1140億 | -2.89% | 14.25 | 1.74 |
| 12/04 | 954 | 957 | 939 | 943 | -2.84% | 7,589,200 | 2兆1151億 | -3.13% | 14.26 | 1.74 |
| 12/03 | 970 | 979 | 965 | 970 | -0.1% | 6,406,000 | 2兆1768億 | -0.51% | 14.67 | 1.79 |
| 12/02 | 976 | 981 | 971 | 971 | -0.49% | 5,455,600 | 2兆1791億 | -0.61% | 14.69 | 1.79 |
| 12/01 | 954 | 978 | 948 | 976 | +3.12% | 9,153,600 | 2兆1897億 | -0.13% | 14.76 | 1.8 |
| 11/30 | 957 | 959 | 946 | 946 | -1.15% | 7,780,000 | 2兆1235億 | -3.25% | 14.31 | 1.74 |
| 11/27 | 968 | 974 | 954 | 957 | -0.31% | 5,683,600 | 2兆1482億 | -2.32% | 14.48 | 1.76 |
| 11/26 | 952 | 967 | 951 | 960 | +0.89% | 4,608,000 | 2兆1549億 | -2.12% | 14.53 | 1.77 |
| 11/25 | 954 | 957 | 939 | 952 | -1.32% | 5,982,400 | 2兆1359億 | -2.98% | 14.4 | 1.75 |
| 11/24 | 963 | 965 | 956 | 965 | +0.44% | 4,650,400 | 2兆1645億 | -1.78% | 14.59 | 1.78 |
| 11/20 | 959 | 970 | 954 | 960 | -1.31% | 6,379,200 | 2兆1549億 | -2.31% | 14.53 | 1.77 |
| 11/19 | 976 | 976 | 965 | 973 | +0.83% | 5,137,200 | 2兆1835億 | -1.02% | 14.72 | 1.79 |
| 11/18 | 977 | 984 | 964 | 965 | -0.52% | 6,608,000 | 2兆1656億 | -1.83% | 14.6 | 1.78 |
| 11/17 | 973 | 979 | 966 | 970 | +0.78% | 6,179,600 | 2兆1768億 | -1.32% | 14.67 | 1.79 |
| 11/16 | 951 | 965 | 951 | 963 | -0.85% | 4,123,200 | 2兆1600億 | -2.18% | 14.56 | 1.77 |
| 11/13 | 977 | 977 | 961 | 971 | -0.94% | 6,857,600 | 2兆1785億 | -1.35% | 14.68 | 1.79 |
| 11/12 | 984 | 985 | 974 | 980 | -0.51% | 4,989,600 | 2兆1993億 | -0.41% | 14.82 | 1.81 |
| 11/11 | 986 | 993 | 981 | 985 | -0.25% | 5,397,600 | 2兆2105億 | +0.31% | 14.9 | 1.82 |
| 11/10 | 984 | 988 | 974 | 988 | -0.25% | 4,719,600 | 2兆2161億 | +0.87% | 14.94 | 1.82 |
| 11/09 | 983 | 993 | 981 | 990 | +0.53% | 7,840,800 | 2兆2217億 | +1.43% | 14.98 | 1.82 |
| 11/06 | 1,001 | 1,003 | 974 | 985 | -0.81% | 7,373,600 | 2兆2099億 | +1.1% | 14.9 | 1.81 |
| 11/05 | 1,005 | 1,014 | 990 | 993 | +0.51% | 9,457,200 | 2兆2279億 | +2.13% | 15.02 | 1.83 |
| 11/04 | 986 | 1,002 | 986 | 988 | +1.46% | 8,030,000 | 2兆2166億 | +2.04% | 14.94 | 1.82 |
