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 |
---|
2023 | 4/1, 株式分割 1→2 |
2016 |
03/31 | 2,530 | 2,530 | 2,450 | 2,450 | -2.97% | 253,600 | 2824億758万 | +3.42% | 22.41 | 2.53 |
03/30 | 2,478 | 2,535 | 2,460 | 2,525 | +1.92% | 291,200 | 2910億5271万 | +6.81% | 23.1 | 2.61 |
03/29 | 2,488 | 2,498 | 2,453 | 2,478 | -0.8% | 295,800 | 2855億7746万 | +5.25% | 22.67 | 2.56 |
03/28 | 2,450 | 2,498 | 2,445 | 2,498 | +1.94% | 506,000 | 2878億8282万 | +6.37% | 22.85 | 2.58 |
03/25 | 2,465 | 2,488 | 2,445 | 2,450 | -0.71% | 206,800 | 2824億758万 | +4.84% | 22.41 | 2.53 |
03/24 | 2,383 | 2,483 | 2,383 | 2,468 | +3.57% | 438,000 | 2844億2477万 | +5.9% | 22.57 | 2.55 |
03/23 | 2,348 | 2,398 | 2,343 | 2,383 | +1.6% | 215,800 | 2746億2696万 | +2.65% | 21.8 | 2.47 |
03/22 | 2,338 | 2,373 | 2,318 | 2,345 | +1.3% | 393,600 | 2703億439万 | +1.34% | 21.45 | 2.43 |
03/18 | 2,355 | 2,355 | 2,290 | 2,315 | -2.94% | 302,400 | 2668億4634万 | +0.17% | 21.18 | 2.4 |
03/17 | 2,425 | 2,445 | 2,383 | 2,385 | -0.52% | 208,800 | 2749億1513万 | +3.52% | 21.82 | 2.47 |
03/16 | 2,375 | 2,413 | 2,368 | 2,398 | +0.31% | 228,600 | 2763億5598万 | +4.28% | 21.93 | 2.48 |
03/15 | 2,368 | 2,405 | 2,358 | 2,390 | +0.42% | 199,200 | 2754億9147万 | +4.14% | 21.86 | 2.47 |
03/14 | 2,350 | 2,390 | 2,333 | 2,380 | +0.95% | 202,800 | 2743億3879万 | +3.7% | 21.77 | 2.46 |
03/11 | 2,325 | 2,385 | 2,325 | 2,358 | +0.64% | 336,000 | 2717億4525万 | +2.81% | 21.57 | 2.44 |
03/10 | 2,300 | 2,348 | 2,293 | 2,343 | +2.97% | 271,800 | 2700億1622万 | +2.16% | 21.43 | 2.42 |
03/09 | 2,278 | 2,290 | 2,258 | 2,275 | -0.66% | 190,800 | 2622億3561万 | -1% | 20.81 | 2.35 |
03/08 | 2,273 | 2,300 | 2,235 | 2,290 | +1.44% | 262,200 | 2639億6463万 | -0.74% | 20.95 | 2.37 |
03/07 | 2,273 | 2,275 | 2,233 | 2,258 | -0.55% | 168,000 | 2602億1841万 | -2.53% | 20.65 | 2.34 |
03/04 | 2,263 | 2,270 | 2,220 | 2,270 | +0.44% | 277,000 | 2616億5926万 | -2.28% | 20.77 | 2.35 |
03/03 | 2,313 | 2,320 | 2,245 | 2,260 | -2.8% | 339,000 | 2605億658万 | -2.75% | 20.68 | 2.34 |
03/02 | 2,343 | 2,365 | 2,323 | 2,325 | +0.32% | 262,200 | 2679億9903万 | -0.13% | 21.27 | 2.41 |
03/01 | 2,350 | 2,358 | 2,303 | 2,318 | -1.8% | 316,800 | 2671億3451万 | -0.49% | 21.2 | 2.4 |
02/29 | 2,358 | 2,393 | 2,345 | 2,360 | +0.11% | 325,400 | 2720億3342万 | +1.16% | 21.59 | 2.44 |
02/26 | 2,343 | 2,375 | 2,338 | 2,358 | +0.11% | 216,000 | 2717億4525万 | +1.01% | 21.57 | 2.44 |
02/25 | 2,350 | 2,370 | 2,325 | 2,355 | +1.51% | 199,400 | 2714億5708万 | +0.99% | 21.54 | 2.44 |
02/24 | 2,260 | 2,338 | 2,260 | 2,320 | +1.98% | 270,000 | 2674億2268万 | -0.43% | 21.22 | 2.4 |
02/23 | 2,325 | 2,325 | 2,253 | 2,275 | -2.15% | 383,400 | 2622億3561万 | -2.36% | 20.81 | 2.35 |
02/22 | 2,228 | 2,340 | 2,228 | 2,325 | +4.03% | 311,400 | 2679億9903万 | -0.3% | 21.27 | 2.41 |
02/19 | 2,238 | 2,250 | 2,208 | 2,235 | -1.11% | 306,000 | 2576億2487万 | -4.16% | 20.45 | 2.31 |
02/18 | 2,280 | 2,290 | 2,248 | 2,260 | +1.01% | 230,800 | 2605億658万 | -3.21% | 20.68 | 2.34 |
02/17 | 2,210 | 2,248 | 2,203 | 2,238 | +0.79% | 347,000 | 2579億1304万 | -4.3% | 20.47 | 2.32 |
02/16 | 2,263 | 2,275 | 2,210 | 2,220 | -2.42% | 417,400 | 2558億9584万 | -5.33% | 20.31 | 2.3 |
02/15 | 2,195 | 2,288 | 2,178 | 2,275 | +6.18% | 423,200 | 2622億3561万 | -3.19% | 20.81 | 2.35 |
02/12 | 2,218 | 2,235 | 2,138 | 2,143 | -4.88% | 461,000 | 2469億6254万 | -9.02% | 19.6 | 2.22 |
02/10 | 2,303 | 2,315 | 2,218 | 2,253 | -2.28% | 522,400 | 2596億4207万 | -4.64% | 20.61 | 2.33 |
02/09 | 2,325 | 2,343 | 2,295 | 2,305 | -3.35% | 561,600 | 2656億9366万 | -2.66% | 21.09 | 2.38 |
02/08 | 2,348 | 2,395 | 2,325 | 2,385 | +2.36% | 355,200 | 2749億1513万 | +0.46% | 21.82 | 2.47 |
02/05 | 2,325 | 2,350 | 2,303 | 2,330 | -1.17% | 349,200 | 2685億7537万 | -1.89% | 21.32 | 2.41 |
02/04 | 2,435 | 2,445 | 2,345 | 2,358 | -4.07% | 454,200 | 2717億4525万 | -0.82% | 21.57 | 2.44 |
02/03 | 2,458 | 2,493 | 2,433 | 2,458 | -1.7% | 484,800 | 2832億7209万 | +3.43% | 22.48 | 2.54 |
02/02 | 2,505 | 2,525 | 2,485 | 2,500 | -1.19% | 528,800 | 2881億7100万 | +5.4% | 22.87 | 2.59 |
02/01 | 2,443 | 2,590 | 2,430 | 2,530 | +4.65% | 985,200 | 2916億2905万 | +7.07% | 23.15 | 2.62 |
01/29 | 2,348 | 2,443 | 2,330 | 2,418 | +4.99% | 1,809,400 | 2786億6135万 | +2.61% | 22.12 | 2.5 |
01/28 | 2,355 | 2,378 | 2,303 | 2,303 | -2.23% | 5,837,400 | 2654億549万 | -1.94% | 21.06 | 2.38 |
01/27 | 2,395 | 2,403 | 2,308 | 2,355 | -0.11% | 1,245,800 | 2714億5708万 | +0.47% | 21.54 | 2.44 |
01/26 | 2,393 | 2,395 | 2,343 | 2,358 | -2.38% | 878,200 | 2717億4525万 | +0.79% | 21.57 | 2.44 |
01/25 | 2,405 | 2,443 | 2,350 | 2,415 | +1.26% | 1,056,800 | 2783億7318万 | +3.6% | 22.09 | 2.5 |
01/22 | 2,325 | 2,395 | 2,295 | 2,385 | +3.81% | 786,600 | 2749億1513万 | +2.85% | 21.82 | 2.47 |
01/21 | 2,323 | 2,385 | 2,290 | 2,298 | -0.86% | 751,600 | 2648億2914万 | -0.5% | 21.02 | 2.38 |
01/20 | 2,350 | 2,398 | 2,313 | 2,318 | -0.11% | 1,063,600 | 2671億3451万 | +0.59% | 21.2 | 2.4 |
01/19 | 2,310 | 2,340 | 2,280 | 2,320 | -0.22% | 661,800 | 2674億2268万 | +0.96% | 21.22 | 2.4 |
01/18 | 2,265 | 2,348 | 2,260 | 2,325 | +0.43% | 483,000 | 2679億9903万 | +1.44% | 21.27 | 2.41 |
01/15 | 2,330 | 2,360 | 2,295 | 2,315 | +0.33% | 794,600 | 2668億4634万 | +1.18% | 21.18 | 2.4 |
01/14 | 2,320 | 2,338 | 2,268 | 2,308 | -1.81% | 649,600 | 2659億8183万 | +0.98% | 21.11 | 2.39 |
01/13 | 2,408 | 2,410 | 2,343 | 2,350 | -1.88% | 883,800 | 2708億8074万 | +3.25% | 21.5 | 2.43 |
01/12 | 2,375 | 2,473 | 2,355 | 2,395 | +2.13% | 1,799,600 | 2760億6781万 | +5.65% | 21.91 | 2.48 |
01/08 | 2,358 | 2,373 | 2,308 | 2,345 | -2.19% | 820,000 | 2703億439万 | +3.95% | 21.45 | 2.43 |
01/07 | 2,350 | 2,420 | 2,348 | 2,398 | +2.46% | 880,600 | 2763億5598万 | +6.89% | 21.93 | 2.48 |
01/06 | 2,383 | 2,395 | 2,295 | 2,340 | -2.3% | 895,600 | 2697億2805万 | +5.03% | 21.41 | 2.42 |
01/05 | 2,445 | 2,445 | 2,385 | 2,395 | -2.54% | 558,400 | 2760億6781万 | +8.13% | 21.91 | 2.48 |
01/04 | 2,415 | 2,480 | 2,408 | 2,458 | +2.29% | 472,800 | 2832億7209万 | +11.65% | 22.48 | 2.54 |
2015 |
12/30 | 2,378 | 2,403 | 2,363 | 2,403 | +1.05% | 176,400 | 2769億3233万 | +10% | 21.98 | 2.49 |
12/29 | 2,338 | 2,388 | 2,330 | 2,378 | +1.28% | 221,800 | 2740億5062万 | +9.61% | 21.75 | 2.46 |
12/28 | 2,345 | 2,365 | 2,325 | 2,348 | 0% | 210,800 | 2705億9256万 | +8.93% | 21.48 | 2.43 |
12/25 | 2,295 | 2,360 | 2,278 | 2,348 | +2.74% | 278,800 | 2705億9256万 | +9.59% | 21.48 | 2.43 |
12/24 | 2,308 | 2,330 | 2,255 | 2,285 | -2.04% | 383,400 | 2633億8829万 | +7.33% | 20.9 | 2.36 |
12/22 | 2,263 | 2,343 | 2,250 | 2,333 | +4.71% | 361,200 | 2688億6354万 | +10.13% | 21.34 | 2.41 |
12/21 | 2,203 | 2,243 | 2,190 | 2,228 | +1.14% | 223,400 | 2567億6036万 | +5.77% | 20.38 | 2.3 |
12/18 | 2,223 | 2,260 | 2,203 | 2,203 | -1.01% | 341,400 | 2538億7865万 | +4.98% | 20.15 | 2.28 |
12/17 | 2,175 | 2,225 | 2,158 | 2,225 | +3.25% | 248,200 | 2564億7219万 | +6.41% | 20.36 | 2.3 |
12/16 | 2,148 | 2,165 | 2,130 | 2,155 | +1.53% | 162,600 | 2484億340万 | +3.36% | 19.72 | 2.23 |
12/15 | 2,148 | 2,155 | 2,113 | 2,123 | -0.59% | 122,400 | 2446億5717万 | +2.04% | 19.42 | 2.2 |
12/14 | 2,160 | 2,160 | 2,118 | 2,135 | -1.39% | 242,000 | 2460億9803万 | +2.84% | 19.53 | 2.21 |
12/11 | 2,165 | 2,190 | 2,145 | 2,165 | -0.69% | 250,600 | 2495億5608万 | +4.44% | 19.81 | 2.24 |
12/10 | 2,153 | 2,185 | 2,123 | 2,180 | +0.46% | 327,000 | 2512億8511万 | +5.42% | 19.94 | 2.26 |
12/09 | 2,180 | 2,198 | 2,165 | 2,170 | -1.81% | 334,800 | 2501億3242万 | +5.24% | 19.85 | 2.25 |
12/08 | 2,248 | 2,255 | 2,195 | 2,210 | -1.78% | 379,800 | 2547億4316万 | +7.49% | 20.22 | 2.29 |
12/07 | 2,233 | 2,295 | 2,225 | 2,250 | +7.53% | 681,800 | 2593億5390万 | +9.81% | 20.58 | 2.33 |
12/04 | 2,080 | 2,100 | 2,080 | 2,093 | -0.95% | 83,200 | 2411億9912万 | +2.62% | 19.14 | 2.16 |
12/03 | 2,088 | 2,130 | 2,088 | 2,113 | -0.47% | 93,200 | 2435億449万 | +3.76% | 19.33 | 2.19 |
12/02 | 2,025 | 2,135 | 2,023 | 2,123 | +4.94% | 212,000 | 2446億5717万 | +4.56% | 19.42 | 2.2 |
12/01 | 2,005 | 2,025 | 2,003 | 2,023 | +0.25% | 85,600 | 2331億3033万 | -0.12% | 18.5 | 2.09 |
11/30 | 2,018 | 2,025 | 2,003 | 2,018 | -0.25% | 111,600 | 2325億5399万 | -0.32% | 18.46 | 2.09 |
11/27 | 2,050 | 2,050 | 2,010 | 2,023 | -1.34% | 79,600 | 2331億3033万 | -0.02% | 18.5 | 2.09 |
11/26 | 2,025 | 2,060 | 2,025 | 2,050 | +1.36% | 66,000 | 2363億22万 | +1.33% | 18.75 | 2.12 |
11/25 | 2,030 | 2,033 | 2,008 | 2,023 | -0.25% | 81,800 | 2331億3033万 | +0.02% | 18.5 | 2.09 |
11/24 | 2,058 | 2,058 | 2,025 | 2,028 | -0.49% | 77,000 | 2337億668万 | +0.22% | 18.55 | 2.1 |
11/20 | 2,023 | 2,040 | 2,015 | 2,038 | +0.74% | 83,400 | 2348億5936万 | +0.67% | 18.64 | 2.11 |
11/19 | 2,020 | 2,053 | 2,013 | 2,023 | +0.62% | 125,600 | 2331億3033万 | -0.02% | 18.5 | 2.09 |
11/18 | 2,015 | 2,028 | 2,010 | 2,010 | -0.37% | 121,600 | 2316億8948万 | -0.64% | 18.39 | 2.08 |
11/17 | 2,020 | 2,028 | 2,013 | 2,018 | -0.25% | 128,400 | 2325億5399万 | -0.27% | 18.46 | 2.09 |
11/16 | 2,020 | 2,038 | 2,015 | 2,023 | -0.86% | 100,400 | 2331億3033万 | -0.02% | 18.5 | 2.09 |
11/13 | 2,025 | 2,048 | 2,025 | 2,040 | +0.49% | 93,800 | 2351億4753万 | +0.79% | 18.66 | 2.11 |
11/12 | 2,030 | 2,050 | 2,023 | 2,030 | -1.58% | 233,600 | 2339億9485万 | +0.15% | 18.57 | 2.1 |
11/11 | 2,018 | 2,078 | 2,013 | 2,063 | +1.85% | 143,800 | 2377億4107万 | +1.55% | 18.87 | 2.13 |
11/10 | 2,023 | 2,043 | 2,023 | 2,025 | -0.86% | 199,400 | 2334億1851万 | -0.39% | 18.53 | 2.1 |
11/09 | 2,030 | 2,045 | 2,020 | 2,043 | -0.12% | 121,200 | 2354億3570万 | +0.27% | 18.69 | 2.11 |
11/06 | 2,033 | 2,053 | 2,030 | 2,045 | -0.12% | 51,800 | 2357億2387万 | +0.25% | 18.71 | 2.12 |
11/05 | 2,030 | 2,048 | 2,020 | 2,048 | +1.36% | 69,600 | 2360億1204万 | +0.22% | 18.73 | 2.12 |
11/04 | 2,050 | 2,055 | 2,018 | 2,020 | -0.62% | 128,200 | 2328億4216万 | -1.17% | 18.48 | 2.09 |