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 | 2,518 | 2,543 | 2,486 | 2,488 | -0.4% | 118,900 | 1209億121万 | +3.54% | 9.95 | 0.7 |
03/30 | 2,539 | 2,540 | 2,491 | 2,498 | -1.69% | 109,800 | 1213億8715万 | +4.34% | 9.99 | 0.7 |
03/29 | 2,514 | 2,544 | 2,506 | 2,541 | -0.51% | 160,600 | 1234億7668万 | +6.54% | 10.16 | 0.72 |
03/28 | 2,560 | 2,563 | 2,526 | 2,554 | +0.35% | 376,800 | 1241億840万 | +7.58% | 10.21 | 0.72 |
03/25 | 2,511 | 2,548 | 2,492 | 2,545 | +2.41% | 196,400 | 1236億7105万 | +7.7% | 10.17 | 0.72 |
03/24 | 2,459 | 2,509 | 2,446 | 2,485 | +1.06% | 242,600 | 1207億5543万 | +5.61% | 9.93 | 0.7 |
03/23 | 2,464 | 2,489 | 2,448 | 2,459 | +0.65% | 233,200 | 1194億9199万 | +4.86% | 9.83 | 0.69 |
03/22 | 2,417 | 2,464 | 2,414 | 2,443 | +2.6% | 173,000 | 1187億1449万 | +4.49% | 9.77 | 0.69 |
03/18 | 2,408 | 2,429 | 2,350 | 2,381 | -1.41% | 179,500 | 1157億168万 | +2.1% | 9.52 | 0.67 |
03/17 | 2,385 | 2,463 | 2,385 | 2,415 | +1.73% | 169,500 | 1173億5387万 | +4.05% | 9.65 | 0.68 |
03/16 | 2,395 | 2,405 | 2,371 | 2,374 | -1.66% | 120,100 | 1153億6152万 | +2.5% | 9.49 | 0.67 |
03/15 | 2,424 | 2,448 | 2,395 | 2,414 | -0.54% | 169,700 | 1173億527万 | +4.37% | 9.65 | 0.68 |
03/14 | 2,435 | 2,448 | 2,419 | 2,427 | +0.79% | 96,300 | 1179億3699万 | +4.84% | 9.7 | 0.68 |
03/11 | 2,361 | 2,419 | 2,348 | 2,408 | +0.71% | 148,300 | 1170億1371万 | +3.93% | 9.63 | 0.68 |
03/10 | 2,359 | 2,400 | 2,359 | 2,391 | +2.66% | 127,100 | 1161億8762万 | +2.93% | 9.56 | 0.67 |
03/09 | 2,330 | 2,342 | 2,307 | 2,329 | -1.06% | 157,700 | 1131億7481万 | -0.13% | 9.31 | 0.66 |
03/08 | 2,400 | 2,400 | 2,339 | 2,354 | -3.13% | 169,800 | 1143億8965万 | +0.3% | 9.41 | 0.66 |
03/07 | 2,435 | 2,464 | 2,401 | 2,430 | +0.5% | 176,900 | 1180億8277万 | +2.7% | 9.71 | 0.68 |
03/04 | 2,337 | 2,428 | 2,328 | 2,418 | +3.33% | 218,800 | 1174億9965万 | +1.6% | 9.67 | 0.68 |
03/03 | 2,313 | 2,347 | 2,313 | 2,340 | +0.69% | 172,200 | 1137億934万 | -2.01% | 9.35 | 0.66 |
03/02 | 2,331 | 2,354 | 2,320 | 2,324 | +3.47% | 231,600 | 1129億3184万 | -3.09% | 9.29 | 0.65 |
03/01 | 2,254 | 2,286 | 2,225 | 2,246 | -0.22% | 217,600 | 1091億4153万 | -6.65% | 8.98 | 0.63 |
02/29 | 2,304 | 2,327 | 2,251 | 2,251 | -0.79% | 275,700 | 1093億8449万 | -6.98% | 9 | 0.63 |
02/26 | 2,305 | 2,318 | 2,260 | 2,269 | -0.61% | 174,000 | 1102億5918万 | -6.74% | 9.07 | 0.64 |
02/25 | 2,271 | 2,303 | 2,265 | 2,283 | +0.53% | 191,300 | 1109億3949万 | -6.43% | 9.13 | 0.64 |
02/24 | 2,255 | 2,290 | 2,232 | 2,271 | 0% | 260,100 | 1103億5637万 | -7.31% | 9.08 | 0.64 |
02/23 | 2,286 | 2,299 | 2,249 | 2,271 | -0.04% | 180,100 | 1103億5637万 | -7.83% | 9.08 | 0.64 |
02/22 | 2,250 | 2,287 | 2,239 | 2,272 | +0.22% | 167,700 | 1104億496万 | -8.24% | 9.08 | 0.64 |
02/19 | 2,292 | 2,292 | 2,244 | 2,267 | -1.95% | 103,800 | 1101億6199万 | -8.88% | 9.06 | 0.64 |
02/18 | 2,318 | 2,353 | 2,285 | 2,312 | +2.03% | 149,300 | 1123億4871万 | -7.56% | 9.24 | 0.65 |
02/17 | 2,281 | 2,325 | 2,238 | 2,266 | -1.18% | 168,800 | 1101億1340万 | -9.94% | 9.06 | 0.64 |
02/16 | 2,268 | 2,340 | 2,258 | 2,293 | -0.26% | 129,200 | 1114億2543万 | -9.4% | 9.17 | 0.65 |
02/15 | 2,234 | 2,309 | 2,214 | 2,299 | +9.06% | 321,500 | 1117億1699万 | -9.81% | 9.19 | 0.65 |
02/12 | 2,209 | 2,224 | 2,106 | 2,108 | -7.34% | 265,600 | 1024億3559万 | -17.91% | 8.43 | 0.59 |
02/10 | 2,320 | 2,351 | 2,241 | 2,275 | -1.73% | 177,700 | 1105億5074万 | -12.43% | 9.09 | 0.64 |
02/09 | 2,381 | 2,393 | 2,306 | 2,315 | -6.16% | 146,000 | 1124億9449万 | -11.64% | 9.25 | 0.65 |
02/08 | 2,440 | 2,490 | 2,419 | 2,467 | -0.08% | 182,500 | 1198億8074万 | -6.59% | 9.86 | 0.7 |
02/05 | 2,542 | 2,542 | 2,450 | 2,469 | -2.91% | 181,200 | 1199億7793万 | -7.18% | 9.87 | 0.7 |
02/04 | 2,590 | 2,609 | 2,543 | 2,543 | -2.9% | 233,300 | 1235億7387万 | -5.04% | 10.17 | 0.72 |
02/03 | 2,666 | 2,666 | 2,591 | 2,619 | -3.57% | 192,200 | 1272億6699万 | -2.71% | 10.47 | 0.74 |
02/02 | 2,784 | 2,794 | 2,701 | 2,716 | -3.48% | 214,500 | 1319億8058万 | +0.59% | 10.86 | 0.77 |
02/01 | 2,786 | 2,829 | 2,745 | 2,814 | +1.04% | 243,600 | 1367億4277万 | +3.99% | 11.25 | 0.79 |
01/29 | 2,603 | 2,800 | 2,594 | 2,785 | +6.42% | 430,600 | 1353億3355万 | +2.81% | 11.13 | 0.78 |
01/28 | 2,646 | 2,660 | 2,603 | 2,617 | +0.96% | 158,900 | 1271億6980万 | -3.54% | 10.46 | 0.74 |
01/27 | 2,561 | 2,621 | 2,559 | 2,592 | +2.78% | 97,500 | 1259億5496万 | -4.81% | 10.36 | 0.73 |
01/26 | 2,562 | 2,592 | 2,521 | 2,522 | -2.81% | 77,000 | 1225億5340万 | -7.86% | 10.08 | 0.71 |
01/25 | 2,635 | 2,642 | 2,571 | 2,595 | +0.12% | 121,400 | 1261億74万 | -5.67% | 10.37 | 0.73 |
01/22 | 2,535 | 2,599 | 2,501 | 2,592 | +6.14% | 117,300 | 1259億5496万 | -6.09% | 10.36 | 0.73 |
01/21 | 2,515 | 2,553 | 2,440 | 2,442 | -3.06% | 165,500 | 1186億6590万 | -11.9% | 9.76 | 0.69 |
01/20 | 2,609 | 2,631 | 2,516 | 2,519 | -4% | 119,100 | 1224億762万 | -9.75% | 10.07 | 0.71 |
01/19 | 2,582 | 2,643 | 2,561 | 2,624 | +2.06% | 156,000 | 1275億996万 | -6.49% | 10.49 | 0.74 |
01/18 | 2,525 | 2,588 | 2,500 | 2,571 | +0.04% | 110,900 | 1249億3449万 | -8.77% | 10.28 | 0.72 |
01/15 | 2,617 | 2,660 | 2,554 | 2,570 | -0.89% | 154,500 | 1248億8590万 | -9.32% | 10.27 | 0.72 |
01/14 | 2,610 | 2,623 | 2,552 | 2,593 | -4.03% | 235,500 | 1260億355万 | -9.02% | 10.37 | 0.73 |
01/13 | 2,652 | 2,723 | 2,644 | 2,702 | +2.19% | 115,200 | 1313億27万 | -5.69% | 10.8 | 0.76 |
01/12 | 2,710 | 2,726 | 2,639 | 2,644 | -3.19% | 117,500 | 1284億8183万 | -8.16% | 10.57 | 0.75 |
01/08 | 2,750 | 2,790 | 2,727 | 2,731 | -1.73% | 141,200 | 1327億949万 | -5.57% | 10.92 | 0.77 |
01/07 | 2,842 | 2,854 | 2,771 | 2,779 | -2.22% | 143,400 | 1350億4199万 | -4.27% | 11.11 | 0.78 |
01/06 | 2,856 | 2,879 | 2,808 | 2,842 | +0.42% | 161,300 | 1381億339万 | -2.34% | 11.36 | 0.8 |
01/05 | 2,841 | 2,870 | 2,824 | 2,830 | -0.46% | 175,600 | 1375億2027万 | -2.85% | 11.31 | 0.8 |
01/04 | 2,901 | 2,925 | 2,828 | 2,843 | -3.33% | 125,900 | 1381億5199万 | -2.5% | 11.37 | 0.8 |
2015 |
12/30 | 2,948 | 2,967 | 2,930 | 2,941 | +0.51% | 96,200 | 1429億1417万 | +0.79% | 11.76 | 0.83 |
12/29 | 2,872 | 2,934 | 2,862 | 2,926 | +1.49% | 70,800 | 1421億8527万 | +0.38% | 11.7 | 0.82 |
12/28 | 2,850 | 2,899 | 2,848 | 2,883 | +1.84% | 74,900 | 1400億9574万 | -1.06% | 11.53 | 0.81 |
12/25 | 2,850 | 2,869 | 2,817 | 2,831 | -1.39% | 53,000 | 1375億6886万 | -2.88% | 11.32 | 0.8 |
12/24 | 2,888 | 2,909 | 2,865 | 2,871 | -0.35% | 74,800 | 1395億1261万 | -1.61% | 11.48 | 0.81 |
12/22 | 2,864 | 2,901 | 2,864 | 2,881 | -0.07% | 65,000 | 1399億9855万 | -1.37% | 11.52 | 0.81 |
12/21 | 2,870 | 2,891 | 2,846 | 2,883 | +0.1% | 86,300 | 1400億9574万 | -1.33% | 11.53 | 0.81 |
12/18 | 2,894 | 2,950 | 2,872 | 2,880 | -1.4% | 181,400 | 1399億4995万 | -1.54% | 11.51 | 0.81 |
12/17 | 2,939 | 2,957 | 2,915 | 2,921 | +1.07% | 84,500 | 1419億4230万 | -0.24% | 11.68 | 0.82 |
12/16 | 2,858 | 2,890 | 2,851 | 2,890 | +2.48% | 78,400 | 1404億3589万 | -1.33% | 11.55 | 0.81 |
12/15 | 2,881 | 2,905 | 2,814 | 2,820 | -2.12% | 111,100 | 1370億3433万 | -3.75% | 11.27 | 0.79 |
12/14 | 2,837 | 2,888 | 2,812 | 2,881 | -1.3% | 121,200 | 1399億9855万 | -1.81% | 11.52 | 0.81 |
12/11 | 2,888 | 2,932 | 2,885 | 2,919 | +0.97% | 145,500 | 1418億4511万 | -0.48% | 11.67 | 0.82 |
12/10 | 2,934 | 2,934 | 2,872 | 2,891 | -1.47% | 104,800 | 1404億8449万 | -1.33% | 11.56 | 0.81 |
12/09 | 2,941 | 2,976 | 2,920 | 2,934 | -0.71% | 97,000 | 1425億7402万 | +0.27% | 11.73 | 0.83 |
12/08 | 2,995 | 3,000 | 2,948 | 2,955 | -0.94% | 100,100 | 1435億9448万 | +1.23% | 11.81 | 0.83 |
12/07 | 2,988 | 3,025 | 2,981 | 2,983 | +0.81% | 66,500 | 1449億5511万 | +2.44% | 11.93 | 0.84 |
12/04 | 2,988 | 3,005 | 2,959 | 2,959 | -2.82% | 123,000 | 1437億8886万 | +1.82% | 11.83 | 0.83 |
12/03 | 2,975 | 3,060 | 2,975 | 3,045 | +2.35% | 139,200 | 1479億6792万 | +4.86% | 12.17 | 0.86 |
12/02 | 3,015 | 3,015 | 2,971 | 2,975 | -1.16% | 86,600 | 1445億6636万 | +2.69% | 11.89 | 0.84 |
12/01 | 2,988 | 3,025 | 2,980 | 3,010 | +1.62% | 142,400 | 1462億6714万 | +3.97% | 12.03 | 0.85 |
11/30 | 2,938 | 2,972 | 2,904 | 2,962 | +1.61% | 156,000 | 1439億3464万 | +2.53% | 11.84 | 0.83 |
11/27 | 2,890 | 2,921 | 2,890 | 2,915 | +0.34% | 110,700 | 1416億5074万 | +1.07% | 11.65 | 0.82 |
11/26 | 2,940 | 2,943 | 2,899 | 2,905 | +0.14% | 133,100 | 1411億6480万 | +0.83% | 11.61 | 0.82 |
11/25 | 2,857 | 2,917 | 2,857 | 2,901 | +1.36% | 165,300 | 1409億7042万 | +0.83% | 11.6 | 0.82 |
11/24 | 2,891 | 2,893 | 2,850 | 2,862 | -0.8% | 181,600 | 1390億7527万 | -0.35% | 11.44 | 0.81 |
11/20 | 2,918 | 2,924 | 2,868 | 2,885 | -1.13% | 216,600 | 1401億9292万 | +0.49% | 11.53 | 0.81 |
11/19 | 2,930 | 2,940 | 2,904 | 2,918 | +0.24% | 136,400 | 1417億9652万 | +1.74% | 11.67 | 0.82 |
11/18 | 2,960 | 2,962 | 2,901 | 2,911 | -0.95% | 129,500 | 1414億5636万 | +1.68% | 11.64 | 0.82 |
11/17 | 2,938 | 2,961 | 2,932 | 2,939 | +1% | 93,000 | 1428億1699万 | +2.8% | 11.75 | 0.83 |
11/16 | 2,881 | 2,915 | 2,862 | 2,910 | -1.46% | 71,600 | 1414億777万 | +1.93% | 11.63 | 0.82 |
11/13 | 2,924 | 2,954 | 2,906 | 2,953 | +0.27% | 119,300 | 1434億9730万 | +3.69% | 11.81 | 0.83 |
11/12 | 2,943 | 2,960 | 2,926 | 2,945 | 0% | 131,200 | 1431億855万 | +3.7% | 11.77 | 0.83 |
11/11 | 2,899 | 2,956 | 2,898 | 2,945 | +0.89% | 116,900 | 1431億855万 | +4.06% | 11.77 | 0.83 |
11/10 | 2,909 | 2,932 | 2,889 | 2,919 | -0.51% | 125,500 | 1418億4511万 | +3.4% | 11.67 | 0.82 |
11/09 | 2,885 | 2,934 | 2,875 | 2,934 | +2.8% | 154,600 | 1425億7402万 | +4.23% | 11.73 | 0.83 |
11/06 | 2,850 | 2,875 | 2,839 | 2,854 | +0.53% | 86,600 | 1386億8652万 | +1.75% | 11.41 | 0.8 |
11/05 | 2,808 | 2,839 | 2,801 | 2,839 | +1.43% | 104,600 | 1379億5761万 | +1.54% | 11.35 | 0.8 |
11/04 | 2,794 | 2,809 | 2,782 | 2,799 | +2.15% | 160,200 | 1360億1386万 | +0.5% | 11.19 | 0.79 |