PBR
2015/12/03～2016/04/28
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 |
|---|
| 2018 | 11/1, 株式分割 1→2 |
| 2016 |
| 04/28 | 644 | 645 | 635 | 635 | -1.09% | 17,400 | 57億3105万 | -5.08% | 8.12 | 1.04 |
| 04/27 | 650 | 657 | 638 | 642 | -0.47% | 10,800 | 57億9422万 | -4.04% | 8.21 | 1.05 |
| 04/26 | 639 | 650 | 630 | 645 | -6.52% | 49,000 | 58億2130万 | -3.59% | 8.25 | 1.05 |
| 04/25 | 698 | 698 | 689 | 690 | +0.51% | 21,200 | 62億2744万 | +3.29% | 8.83 | 1.13 |
| 04/22 | 690 | 690 | 681 | 687 | -1.65% | 12,000 | 61億9585万 | +3.23% | 8.78 | 1.12 |
| 04/21 | 700 | 700 | 690 | 698 | -0.14% | 12,800 | 62億9964万 | +5.28% | 8.93 | 1.14 |
| 04/20 | 692 | 705 | 692 | 699 | -0.64% | 11,800 | 63億867万 | +5.91% | 8.94 | 1.14 |
| 04/19 | 718 | 718 | 662 | 704 | -1.19% | 15,800 | 63億4928万 | +6.91% | 9 | 1.15 |
| 04/18 | 689 | 721 | 689 | 712 | +5.64% | 47,400 | 64億2599万 | +8.87% | 9.11 | 1.16 |
| 04/15 | 674 | 677 | 671 | 674 | +0.22% | 15,600 | 60億8303万 | +3.85% | 8.62 | 1.1 |
| 04/14 | 668 | 673 | 663 | 673 | +0.82% | 12,400 | 60億6950万 | +4.26% | 8.6 | 1.1 |
| 04/13 | 661 | 667 | 660 | 667 | +0.98% | 10,600 | 60億1986万 | +4.22% | 8.53 | 1.09 |
| 04/12 | 660 | 664 | 660 | 661 | +0.08% | 6,800 | 59億6119万 | +3.85% | 8.45 | 1.08 |
| 04/11 | 662 | 662 | 658 | 660 | +1.15% | 6,200 | 59億5668万 | +4.43% | 8.44 | 1.08 |
| 04/08 | 658 | 665 | 650 | 653 | -1.66% | 11,600 | 58億8899万 | +3.74% | 8.35 | 1.06 |
| 04/07 | 658 | 665 | 654 | 664 | +0.91% | 4,600 | 59億8827万 | +6.16% | 8.49 | 1.08 |
| 04/06 | 650 | 658 | 640 | 658 | -0.38% | 10,400 | 59億3412万 | +5.88% | 8.41 | 1.07 |
| 04/05 | 667 | 667 | 650 | 660 | -1.05% | 8,400 | 59億5668万 | +6.8% | 8.44 | 1.08 |
| 04/04 | 653 | 667 | 653 | 667 | +2.3% | 4,600 | 60億1986万 | +8.63% | 8.53 | 1.09 |
| 04/01 | 680 | 680 | 652 | 652 | -4.12% | 12,600 | 58億8448万 | +6.71% | 8.34 | 1.06 |
| 03/31 | 687 | 688 | 680 | 680 | -0.87% | 5,000 | 61億3719万 | +12.03% | 8.7 | 1.11 |
| 03/30 | 683 | 688 | 673 | 686 | +1.93% | 10,600 | 61億9134万 | +13.76% | 8.78 | 1.12 |
| 03/29 | 648 | 673 | 648 | 673 | +4.18% | 16,200 | 60億7401万 | +12.54% | 8.61 | 1.1 |
| 03/28 | 645 | 648 | 645 | 646 | +0.31% | 2,000 | 58億3033万 | +8.94% | 8.27 | 1.05 |
| 03/25 | 649 | 649 | 641 | 644 | -0.08% | 6,800 | 58億1228万 | +9.34% | 8.24 | 1.05 |
| 03/24 | 632 | 645 | 632 | 645 | +2.71% | 3,000 | 58億1679万 | +10.17% | 8.25 | 1.05 |
| 03/23 | 627 | 633 | 627 | 628 | +1.05% | 1,800 | 56億6336万 | +8% | 8.03 | 1.02 |
| 03/22 | 628 | 631 | 620 | 621 | -0.48% | 3,000 | 56億469万 | +7.25% | 7.95 | 1.01 |
| 03/18 | 639 | 639 | 624 | 624 | -2.5% | 1,800 | 56億3177万 | +8.33% | 7.98 | 1.02 |
| 03/17 | 640 | 640 | 640 | 640 | +2.4% | 2,200 | 57億7617万 | +11.69% | 8.19 | 1.04 |
| 03/16 | 628 | 628 | 625 | 625 | 0% | 1,000 | 56億4080万 | +9.46% | 8 | 1.02 |
| 03/15 | 624 | 635 | 624 | 625 | +1.63% | 4,800 | 56億4080万 | +9.65% | 8 | 1.02 |
| 03/14 | 590 | 619 | 590 | 615 | +4.33% | 5,000 | 55億5054万 | +8.08% | 7.87 | 1 |
| 03/11 | 576 | 596 | 573 | 590 | +3.88% | 10,200 | 53億2040万 | +3.79% | 7.54 | 0.96 |
| 03/10 | 565 | 568 | 565 | 568 | +0.89% | 2,600 | 51億2184万 | -0.09% | 7.26 | 0.93 |
| 03/09 | 563 | 563 | 563 | 563 | -0.27% | 600 | 50億7672万 | -1.32% | 7.2 | 0.92 |
| 03/08 | 564 | 565 | 563 | 564 | -0.09% | 1,600 | 50億9025万 | -1.23% | 7.22 | 0.92 |
| 03/07 | 565 | 565 | 563 | 565 | +0.36% | 2,400 | 50億9477万 | -1.48% | 7.22 | 0.92 |
| 03/04 | 564 | 573 | 561 | 563 | -0.44% | 4,800 | 50億7672万 | -2.17% | 7.2 | 0.92 |
| 03/03 | 568 | 575 | 565 | 565 | -0.7% | 3,000 | 50億9928万 | -2.08% | 7.23 | 0.92 |
| 03/02 | 571 | 571 | 569 | 569 | 0% | 5,000 | 51億3538万 | -1.56% | 7.28 | 0.93 |
| 03/01 | 568 | 570 | 564 | 569 | -0.96% | 18,200 | 51億3538万 | -1.9% | 7.28 | 0.93 |
| 02/29 | 572 | 578 | 567 | 575 | +0.35% | 4,200 | 51億8502万 | -1.29% | 7.35 | 0.94 |
| 02/26 | 565 | 573 | 565 | 573 | 0% | 2,600 | 51億6697万 | -1.63% | 7.33 | 0.93 |
| 02/25 | 568 | 576 | 562 | 573 | +1.96% | 6,400 | 51億6697万 | -1.63% | 7.33 | 0.93 |
| 02/24 | 558 | 562 | 556 | 562 | +0.09% | 1,400 | 50億6769万 | -3.52% | 7.18 | 0.92 |
| 02/23 | 553 | 561 | 553 | 561 | +1.54% | 2,000 | 50億6318万 | -3.94% | 7.18 | 0.92 |
| 02/22 | 555 | 555 | 552 | 553 | +0.45% | 1,600 | 49億8646万 | -5.72% | 7.07 | 0.9 |
| 02/19 | 552 | 553 | 545 | 550 | -0.36% | 5,800 | 49億6390万 | -6.62% | 7.04 | 0.9 |
| 02/18 | 548 | 552 | 548 | 552 | +1.19% | 2,200 | 49億8195万 | -6.91% | 7.06 | 0.9 |
| 02/17 | 551 | 553 | 545 | 546 | -2.24% | 5,600 | 49億2329万 | -8.47% | 6.98 | 0.89 |
| 02/16 | 552 | 567 | 552 | 558 | +1.18% | 15,600 | 50億3610万 | -6.84% | 7.14 | 0.91 |
| 02/15 | 556 | 571 | 549 | 552 | -1.08% | 56,600 | 49億7744万 | -8.39% | 7.06 | 0.9 |
| 02/12 | 570 | 570 | 550 | 558 | -5.11% | 21,400 | 50億3159万 | -8% | 7.13 | 0.91 |
| 02/10 | 595 | 595 | 574 | 588 | -1.26% | 6,400 | 53億235万 | -3.53% | 7.52 | 0.96 |
| 02/09 | 598 | 598 | 583 | 595 | -0.17% | 3,200 | 53億7004万 | -2.78% | 7.61 | 0.97 |
| 02/08 | 591 | 596 | 586 | 596 | 0% | 4,200 | 53億7906万 | -2.93% | 7.63 | 0.97 |
| 02/05 | 596 | 596 | 591 | 596 | +0.17% | 2,000 | 53億7906万 | -3.25% | 7.63 | 0.97 |
| 02/04 | 603 | 603 | 595 | 595 | -1.24% | 1,200 | 53億7004万 | -3.88% | 7.61 | 0.97 |
| 02/03 | 596 | 603 | 595 | 603 | 0% | 2,000 | 54億3773万 | -2.98% | 7.71 | 0.98 |
| 02/02 | 612 | 612 | 598 | 603 | -1.47% | 1,800 | 54億3773万 | -3.29% | 7.71 | 0.98 |
| 02/01 | 612 | 620 | 595 | 612 | +0.66% | 7,800 | 55億1895万 | -2.16% | 7.82 | 1 |
| 01/29 | 612 | 612 | 600 | 608 | -0.82% | 6,200 | 54億8285万 | -3.11% | 7.76 | 0.99 |
| 01/28 | 613 | 613 | 612 | 613 | +0.57% | 1,400 | 55億2798万 | -2.47% | 7.83 | 1 |
| 01/27 | 598 | 610 | 598 | 609 | +1.92% | 1,600 | 54億9639万 | -3.33% | 7.78 | 0.99 |
| 01/26 | 600 | 602 | 594 | 598 | -3.16% | 1,200 | 53億9260万 | -5.46% | 7.64 | 0.97 |
| 01/25 | 605 | 617 | 580 | 617 | +4.58% | 9,800 | 55億6859万 | -2.68% | 7.89 | 1.01 |
| 01/22 | 572 | 590 | 572 | 590 | +3.24% | 4,800 | 53億2491万 | -7.09% | 7.54 | 0.96 |
| 01/21 | 581 | 599 | 572 | 572 | -1.55% | 6,600 | 51億5794万 | -10.28% | 7.3 | 0.93 |
| 01/20 | 608 | 611 | 581 | 581 | -4.84% | 16,000 | 52億3917万 | -9.3% | 7.42 | 0.95 |
| 01/19 | 612 | 612 | 608 | 610 | -0.33% | 4,200 | 55億542万 | -5.13% | 7.8 | 0.99 |
| 01/18 | 616 | 616 | 605 | 612 | -2.31% | 13,000 | 55億2347万 | -5.26% | 7.82 | 1 |
| 01/15 | 626 | 630 | 621 | 627 | -0.56% | 6,400 | 56億5433万 | -3.47% | 8.01 | 1.02 |
| 01/14 | 630 | 630 | 617 | 630 | -0.71% | 5,000 | 56億8592万 | -3.23% | 8.05 | 1.03 |
| 01/13 | 623 | 635 | 623 | 635 | +1.93% | 3,000 | 57億2654万 | -2.83% | 8.11 | 1.03 |
| 01/12 | 630 | 638 | 619 | 623 | -1.74% | 11,800 | 56億1823万 | -4.82% | 7.96 | 1.01 |
| 01/08 | 638 | 639 | 634 | 634 | -1.71% | 26,600 | 57億1751万 | -3.58% | 8.1 | 1.03 |
| 01/07 | 643 | 649 | 640 | 645 | -0.54% | 7,800 | 58億1679万 | -2.05% | 8.24 | 1.05 |
| 01/06 | 652 | 652 | 647 | 648 | -0.61% | 800 | 58億4838万 | -1.67% | 8.28 | 1.06 |
| 01/05 | 652 | 653 | 645 | 652 | +0.31% | 4,400 | 58億8448万 | -1.21% | 8.33 | 1.06 |
| 01/04 | 649 | 650 | 649 | 650 | -0.38% | 3,200 | 58億6643万 | -1.66% | 8.31 | 1.06 |
| 2015 |
| 12/30 | 653 | 653 | 653 | 653 | 0% | 800 | 58億8899万 | -1.44% | 8.34 | 1.06 |
| 12/29 | 650 | 657 | 650 | 653 | -0.08% | 3,400 | 58億8899万 | -1.58% | 8.34 | 1.06 |
| 12/28 | 653 | 653 | 651 | 653 | -0.68% | 1,400 | 58億9350万 | -1.51% | 8.35 | 1.06 |
| 12/25 | 660 | 660 | 658 | 658 | +1.23% | 4,200 | 59億3412万 | -0.83% | 8.4 | 1.07 |
| 12/24 | 650 | 653 | 637 | 650 | -0.08% | 10,600 | 58億6191万 | -2.04% | 8.3 | 1.06 |
| 12/22 | 647 | 655 | 642 | 650 | +0.54% | 6,200 | 58億6643万 | -2.11% | 8.31 | 1.06 |
| 12/21 | 650 | 651 | 646 | 647 | -0.69% | 1,600 | 58億3484万 | -2.64% | 8.26 | 1.05 |
| 12/18 | 658 | 658 | 650 | 651 | -0.61% | 10,600 | 58億7545万 | -2.11% | 8.32 | 1.06 |
| 12/17 | 651 | 655 | 650 | 655 | +0.77% | 5,000 | 59億1155万 | -1.65% | 8.37 | 1.07 |
| 12/16 | 656 | 656 | 650 | 650 | -0.76% | 2,600 | 58億6643万 | -2.4% | 8.31 | 1.06 |
| 12/15 | 658 | 660 | 649 | 655 | +1.95% | 15,400 | 59億1155万 | -1.95% | 8.37 | 1.07 |
| 12/14 | 643 | 647 | 636 | 643 | -1.15% | 8,400 | 57億9874万 | -3.96% | 8.21 | 1.05 |
| 12/11 | 651 | 651 | 643 | 650 | -0.91% | 22,600 | 58億6643万 | -3.13% | 8.31 | 1.06 |
| 12/10 | 648 | 657 | 646 | 656 | -3.24% | 23,800 | 59億2058万 | -2.38% | 8.38 | 1.07 |
| 12/09 | 670 | 678 | 670 | 678 | +0.44% | 3,600 | 61億1913万 | +0.74% | 8.67 | 1.11 |
| 12/08 | 683 | 683 | 670 | 675 | -1.1% | 3,200 | 60億9206万 | +0.45% | 8.63 | 1.1 |
| 12/07 | 687 | 687 | 673 | 683 | +1.64% | 4,000 | 61億5975万 | +1.56% | 8.72 | 1.11 |
| 12/04 | 676 | 680 | 671 | 672 | -1.25% | 3,400 | 60億6047万 | -0.07% | 8.58 | 1.09 |
| 12/03 | 679 | 680 | 675 | 680 | +0.22% | 4,200 | 61億3719万 | +1.19% | 8.69 | 1.11 |
