PBR
2015/09/28～2016/02/29
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 |
| 02/29 | 7,040 | 7,040 | 6,900 | 6,900 | -1.29% | 400 | 670億6800万 | -7.75% | 5.15 | 0.44 |
| 02/26 | 7,000 | 7,000 | 6,880 | 6,990 | +0.29% | 1,500 | 679億4280万 | -6.81% | 5.22 | 0.45 |
| 02/25 | 7,010 | 7,010 | 6,900 | 6,970 | -1.69% | 1,000 | 677億4840万 | -7.34% | 5.21 | 0.45 |
| 02/24 | 7,190 | 7,190 | 7,080 | 7,090 | -2.07% | 2,100 | 689億1480万 | -6.12% | 5.3 | 0.46 |
| 02/23 | 7,210 | 7,300 | 7,100 | 7,240 | -1.5% | 2,400 | 703億7280万 | -4.45% | 5.41 | 0.47 |
| 02/22 | 7,310 | 7,350 | 7,310 | 7,350 | +0.14% | 200 | 714億4200万 | -3.28% | 5.49 | 0.47 |
| 02/19 | 7,200 | 7,350 | 7,200 | 7,340 | +1.94% | 800 | 713億4480万 | -3.56% | 5.48 | 0.47 |
| 02/17 | 7,300 | 7,340 | 7,200 | 7,200 | +0.14% | 1,500 | 699億8400万 | -5.73% | 5.38 | 0.46 |
| 02/16 | 7,110 | 7,190 | 7,110 | 7,190 | +1.27% | 700 | 698億8680万 | -6.28% | 5.37 | 0.46 |
| 02/15 | 7,200 | 7,200 | 6,920 | 7,100 | +2.9% | 1,300 | 690億1200万 | -7.92% | 5.3 | 0.46 |
| 02/12 | 6,900 | 6,900 | 6,700 | 6,900 | -7.13% | 3,400 | 670億6800万 | -11.03% | 5.15 | 0.44 |
| 02/10 | 7,730 | 7,740 | 7,320 | 7,430 | -2.11% | 1,000 | 722億1960万 | -4.85% | 5.55 | 0.48 |
| 02/09 | 7,550 | 7,590 | 7,350 | 7,590 | -1.43% | 1,600 | 737億7480万 | -3.24% | 5.67 | 0.49 |
| 02/08 | 7,680 | 7,700 | 7,670 | 7,700 | -2.9% | 500 | 748億4400万 | -2.23% | 5.75 | 0.5 |
| 02/05 | 7,930 | 7,930 | 7,930 | 7,930 | 0% | 400 | 770億7960万 | +0.33% | 5.92 | 0.51 |
| 02/04 | 7,930 | 7,930 | 7,930 | 7,930 | +0.38% | 300 | 770億7960万 | +0.13% | 5.92 | 0.51 |
| 02/03 | 7,960 | 7,960 | 7,900 | 7,900 | -1.13% | 1,400 | 767億8800万 | -0.45% | 5.9 | 0.51 |
| 02/02 | 8,070 | 8,080 | 7,990 | 7,990 | -0.99% | 800 | 776億6280万 | +0.52% | 5.97 | 0.52 |
| 02/01 | 7,970 | 8,130 | 7,970 | 8,070 | +2.28% | 600 | 784億4040万 | +1.39% | 6.03 | 0.52 |
| 01/29 | 7,760 | 7,890 | 7,750 | 7,890 | +1.15% | 600 | 766億9080万 | -1% | 5.89 | 0.51 |
| 01/28 | 7,760 | 7,800 | 7,760 | 7,800 | +1.04% | 700 | 758億1600万 | -2.3% | 5.83 | 0.5 |
| 01/27 | 7,720 | 7,720 | 7,720 | 7,720 | +1.31% | 100 | 750億3840万 | -3.6% | 5.77 | 0.5 |
| 01/26 | 7,750 | 7,750 | 7,620 | 7,620 | 0% | 700 | 740億6640万 | -5.18% | 5.69 | 0.49 |
| 01/25 | 7,690 | 7,690 | 7,570 | 7,620 | +0.93% | 600 | 740億6640万 | -5.55% | 5.69 | 0.49 |
| 01/22 | 7,450 | 7,550 | 7,450 | 7,550 | +1.75% | 1,000 | 733億8600万 | -6.77% | 5.64 | 0.49 |
| 01/21 | 7,500 | 7,620 | 7,420 | 7,420 | -1.2% | 1,500 | 721億2240万 | -8.71% | 5.54 | 0.48 |
| 01/20 | 7,600 | 7,600 | 7,510 | 7,510 | -2.72% | 800 | 729億9720万 | -8.03% | 5.61 | 0.48 |
| 01/19 | 7,720 | 7,720 | 7,720 | 7,720 | 0% | 100 | 750億3840万 | -5.88% | 5.77 | 0.5 |
| 01/18 | 7,600 | 7,720 | 7,530 | 7,720 | -0.77% | 2,100 | 750億3840万 | -6.22% | 5.77 | 0.5 |
| 01/15 | 7,660 | 7,900 | 7,660 | 7,780 | +1.7% | 1,300 | 756億2160万 | -5.86% | 5.81 | 0.5 |
| 01/14 | 8,020 | 8,020 | 7,530 | 7,650 | -4.73% | 1,900 | 743億5800万 | -7.72% | 5.72 | 0.49 |
| 01/13 | 8,060 | 8,200 | 8,030 | 8,030 | 0% | 2,100 | 780億5160万 | -3.5% | 6 | 0.52 |
| 01/12 | 8,170 | 8,170 | 8,030 | 8,030 | -1.71% | 1,200 | 780億5160万 | -3.68% | 6 | 0.52 |
| 01/08 | 8,200 | 8,200 | 8,170 | 8,170 | -0.37% | 600 | 794億1240万 | -2.23% | 6.1 | 0.53 |
| 01/07 | 8,250 | 8,370 | 8,200 | 8,200 | -0.61% | 1,200 | 797億400万 | -2.01% | 6.13 | 0.53 |
| 01/06 | 8,300 | 8,310 | 8,250 | 8,250 | -0.6% | 700 | 801億9000万 | -1.5% | 6.16 | 0.53 |
| 01/05 | 8,370 | 8,370 | 8,300 | 8,300 | -1.19% | 500 | 806億7600万 | -1.03% | 6.2 | 0.54 |
| 01/04 | 8,360 | 8,400 | 8,300 | 8,400 | 0% | 1,000 | 816億4800万 | +0.07% | 6.28 | 0.54 |
| 2015 |
| 12/30 | 8,350 | 8,400 | 8,320 | 8,400 | +0.72% | 1,400 | 816億4800万 | -0.04% | 6.28 | 0.54 |
| 12/29 | 8,340 | 8,340 | 8,300 | 8,340 | +0.36% | 900 | 810億6480万 | -0.8% | 6.23 | 0.54 |
| 12/28 | 8,370 | 8,370 | 8,310 | 8,310 | +0.85% | 200 | 807億7320万 | -1.26% | 6.21 | 0.54 |
| 12/25 | 8,340 | 8,350 | 8,230 | 8,240 | 0% | 1,500 | 800億9280万 | -2.22% | 6.16 | 0.53 |
| 12/24 | 8,350 | 8,350 | 8,240 | 8,240 | -1.32% | 1,600 | 800億9280万 | -2.38% | 6.16 | 0.53 |
| 12/22 | 8,310 | 8,350 | 8,300 | 8,350 | +1.46% | 500 | 811億6200万 | -1.25% | 6.24 | 0.54 |
| 12/21 | 8,230 | 8,340 | 8,230 | 8,230 | -2.14% | 3,400 | 799億9560万 | -2.74% | 6.15 | 0.53 |
| 12/18 | 8,410 | 8,410 | 8,410 | 8,410 | -0.12% | 400 | 817億4520万 | -0.73% | 6.28 | 0.54 |
| 12/17 | 8,420 | 8,420 | 8,420 | 8,420 | +0.24% | 100 | 818億4240万 | -0.71% | 6.29 | 0.54 |
| 12/16 | 8,400 | 8,410 | 8,400 | 8,400 | +0.24% | 400 | 816億4800万 | -1.08% | 6.28 | 0.54 |
| 12/15 | 8,280 | 8,400 | 8,250 | 8,380 | +1.09% | 1,200 | 814億5360万 | -1.46% | 6.26 | 0.54 |
| 12/14 | 8,350 | 8,350 | 8,250 | 8,290 | -0.96% | 1,300 | 805億7880万 | -2.67% | 6.19 | 0.53 |
| 12/11 | 8,460 | 8,500 | 8,370 | 8,370 | -0.71% | 2,200 | 813億5640万 | -1.96% | 6.25 | 0.54 |
| 12/10 | 8,530 | 8,530 | 8,410 | 8,430 | -0.47% | 700 | 819億3960万 | -1.39% | 6.3 | 0.54 |
| 12/09 | 8,510 | 8,510 | 8,410 | 8,470 | -0.47% | 1,000 | 823億2840万 | -1.17% | 6.33 | 0.55 |
| 12/08 | 8,510 | 8,510 | 8,510 | 8,510 | +0.95% | 400 | 827億1720万 | -0.78% | 6.36 | 0.55 |
| 12/07 | 8,500 | 8,500 | 8,430 | 8,430 | +0.12% | 1,300 | 819億3960万 | -1.81% | 6.3 | 0.54 |
| 12/04 | 8,410 | 8,440 | 8,410 | 8,420 | -0.24% | 900 | 818億4240万 | -2.04% | 6.29 | 0.54 |
| 12/03 | 8,500 | 8,500 | 8,440 | 8,440 | -0.71% | 900 | 820億3680万 | -1.99% | 6.31 | 0.54 |
| 12/02 | 8,530 | 8,530 | 8,470 | 8,500 | +0.35% | 1,100 | 826億2000万 | -1.43% | 6.35 | 0.55 |
| 12/01 | 8,410 | 8,490 | 8,410 | 8,470 | +0.83% | 900 | 823億2840万 | -1.85% | 6.33 | 0.55 |
| 11/30 | 8,500 | 8,500 | 8,400 | 8,400 | -1.06% | 1,900 | 816億4800万 | -2.68% | 6.28 | 0.54 |
| 11/27 | 8,620 | 8,620 | 8,490 | 8,490 | -0.12% | 2,600 | 825億2280万 | -1.68% | 6.34 | 0.55 |
| 11/26 | 8,530 | 8,570 | 8,500 | 8,500 | -1.51% | 700 | 826億2000万 | -1.57% | 6.35 | 0.55 |
| 11/25 | 8,620 | 8,630 | 8,620 | 8,630 | +1.53% | 400 | 838億8360万 | -0.07% | 6.45 | 0.56 |
| 11/24 | 8,580 | 8,590 | 8,500 | 8,500 | -0.82% | 1,900 | 826億2000万 | -1.48% | 6.35 | 0.55 |
| 11/20 | 8,620 | 8,620 | 8,570 | 8,570 | -0.12% | 200 | 833億40万 | -0.7% | 6.4 | 0.55 |
| 11/19 | 8,600 | 8,600 | 8,580 | 8,580 | -0.23% | 400 | 833億9760万 | -0.6% | 6.41 | 0.55 |
| 11/18 | 8,600 | 8,600 | 8,520 | 8,600 | 0% | 700 | 835億9200万 | -0.32% | 6.42 | 0.55 |
| 11/17 | 8,600 | 8,600 | 8,600 | 8,600 | +1.18% | 500 | 835億9200万 | -0.24% | 6.42 | 0.55 |
| 11/16 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 600 | 826億2000万 | -1.35% | 6.35 | 0.55 |
| 11/13 | 8,570 | 8,570 | 8,500 | 8,500 | -1.16% | 1,000 | 826億2000万 | -1.41% | 6.35 | 0.55 |
| 11/12 | 8,600 | 8,600 | 8,590 | 8,600 | -1.26% | 2,100 | 835億9200万 | -0.23% | 6.42 | 0.55 |
| 11/11 | 8,710 | 8,710 | 8,660 | 8,710 | 0% | 500 | 846億6120万 | +1.04% | 6.51 | 0.56 |
| 11/10 | 8,710 | 8,710 | 8,710 | 8,710 | 0% | 1,200 | 846億6120万 | +1.18% | 6.51 | 0.56 |
| 11/09 | 8,750 | 8,750 | 8,710 | 8,710 | -0.91% | 300 | 846億6120万 | +1.28% | 6.51 | 0.56 |
| 11/06 | 8,770 | 8,790 | 8,670 | 8,790 | +1.5% | 700 | 854億3880万 | +2.44% | 6.57 | 0.57 |
| 11/05 | 8,790 | 8,790 | 8,660 | 8,660 | -3.24% | 700 | 841億7520万 | +1.05% | 6.47 | 0.56 |
| 11/04 | 8,950 | 8,950 | 8,950 | 8,950 | +3.47% | 500 | 869億9400万 | +4.67% | 6.69 | 0.58 |
| 11/02 | 8,850 | 8,850 | 8,650 | 8,650 | -0.8% | 1,000 | 840億7800万 | +1.42% | 6.46 | 0.56 |
| 10/29 | 8,870 | 8,870 | 8,720 | 8,720 | +0.58% | 300 | 847億5840万 | +2.24% | 6.51 | 0.56 |
| 10/28 | 8,710 | 8,800 | 8,670 | 8,670 | -1.7% | 600 | 842億7240万 | +1.67% | 6.48 | 0.56 |
| 10/27 | 8,820 | 8,820 | 8,800 | 8,820 | +0.92% | 600 | 857億3040万 | +3.51% | 6.59 | 0.57 |
| 10/26 | 8,730 | 8,740 | 8,720 | 8,740 | +0.69% | 1,200 | 849億5280万 | +2.63% | 6.53 | 0.56 |
| 10/23 | 8,590 | 8,680 | 8,590 | 8,680 | +2.12% | 500 | 843億6960万 | +1.94% | 6.48 | 0.56 |
| 10/21 | 8,450 | 8,500 | 8,450 | 8,500 | 0% | 400 | 826億2000万 | -0.28% | 6.35 | 0.55 |
| 10/20 | 8,550 | 8,550 | 8,500 | 8,500 | 0% | 300 | 826億2000万 | -0.47% | 6.35 | 0.55 |
| 10/19 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 200 | 826億2000万 | -0.74% | 6.35 | 0.55 |
| 10/16 | 8,420 | 8,550 | 8,420 | 8,500 | +0.59% | 1,200 | 826億2000万 | -0.94% | 6.35 | 0.55 |
| 10/15 | 8,350 | 8,450 | 8,350 | 8,450 | -1.17% | 1,400 | 821億3400万 | -1.73% | 6.31 | 0.54 |
| 10/14 | 8,470 | 8,550 | 8,470 | 8,550 | -0.58% | 400 | 831億600万 | -0.87% | 6.39 | 0.55 |
| 10/13 | 8,500 | 8,600 | 8,500 | 8,600 | +1.18% | 500 | 835億9200万 | -0.65% | 6.42 | 0.55 |
| 10/09 | 8,420 | 8,570 | 8,420 | 8,500 | +0.95% | 1,000 | 826億2000万 | -2.16% | 6.35 | 0.55 |
| 10/08 | 8,420 | 8,420 | 8,410 | 8,420 | -0.59% | 1,700 | 818億4240万 | -3.51% | 6.29 | 0.54 |
| 10/07 | 8,500 | 8,500 | 8,470 | 8,470 | -2.08% | 700 | 823億2840万 | -3.5% | 6.33 | 0.55 |
| 10/06 | 8,470 | 8,650 | 8,470 | 8,650 | +2.37% | 500 | 840億7800万 | -1.99% | 6.46 | 0.56 |
| 10/05 | 8,600 | 8,600 | 8,450 | 8,450 | -1.74% | 1,000 | 821億3400万 | -4.69% | 6.31 | 0.54 |
| 10/02 | 8,560 | 8,600 | 8,450 | 8,600 | +2.26% | 1,500 | 835億9200万 | -3.61% | 6.42 | 0.55 |
| 10/01 | 8,520 | 8,520 | 8,410 | 8,410 | -1.06% | 300 | 817億4520万 | -6.26% | 6.28 | 0.54 |
| 09/30 | 8,490 | 8,550 | 8,490 | 8,500 | +3.03% | 600 | 826億2000万 | -5.81% | 6.35 | 0.55 |
| 09/29 | 8,640 | 8,640 | 8,220 | 8,250 | -2.94% | 1,100 | 801億9000万 | -9.18% | 6.16 | 0.53 |
| 09/28 | 8,400 | 8,500 | 8,400 | 8,500 | +3.66% | 500 | 826億2000万 | -7.25% | 6.35 | 0.55 |
