PBR
2016/06/24~2016/11/18
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 |
11/18 | 1,914 | 1,916 | 1,898 | 1,905 | +0.11% | 135,400 | 1434億1609万 | -3.45% | - | 4.18 |
11/17 | 1,903 | 1,917 | 1,893 | 1,903 | -0.1% | 150,500 | 1432億6553万 | -3.6% | - | 4.17 |
11/16 | 1,911 | 1,911 | 1,891 | 1,905 | +0.37% | 149,200 | 1434億1609万 | -3.5% | - | 4.18 |
11/15 | 1,930 | 1,932 | 1,892 | 1,898 | -0.73% | 187,100 | 1428億8910万 | -3.85% | - | 4.16 |
11/14 | 1,904 | 1,917 | 1,900 | 1,912 | +1.54% | 198,700 | 1439億4308万 | -3.14% | - | 4.19 |
11/11 | 1,923 | 1,926 | 1,877 | 1,883 | -1.77% | 257,500 | 1417億5984万 | -4.61% | - | 4.13 |
11/10 | 1,915 | 1,928 | 1,892 | 1,917 | +2.51% | 295,600 | 1443億1950万 | -2.89% | - | 4.2 |
11/09 | 1,941 | 1,941 | 1,852 | 1,870 | -2.71% | 480,500 | 1407億8115万 | -5.17% | - | 4.1 |
11/08 | 1,937 | 1,956 | 1,921 | 1,922 | -0.05% | 184,000 | 1446億9592万 | -2.49% | - | 4.21 |
11/07 | 1,914 | 1,936 | 1,914 | 1,923 | +0.05% | 223,400 | 1447億7121万 | -2.29% | - | 4.22 |
11/04 | 1,978 | 1,980 | 1,915 | 1,922 | -5.6% | 560,100 | 1446億9592万 | -2.19% | - | 4.21 |
11/02 | 2,028 | 2,038 | 2,022 | 2,036 | -0.29% | 194,600 | 1532億7830万 | +3.77% | - | 4.46 |
11/01 | 2,029 | 2,043 | 2,021 | 2,042 | +0.05% | 159,700 | 1537億3001万 | +4.34% | - | 4.48 |
10/31 | 2,052 | 2,054 | 2,022 | 2,041 | -0.49% | 279,900 | 1536億5472万 | +4.61% | - | 4.47 |
10/28 | 2,087 | 2,089 | 2,012 | 2,051 | -1.39% | 379,800 | 1544億756万 | +5.34% | - | 4.5 |
10/27 | 2,080 | 2,094 | 2,073 | 2,080 | +0.48% | 228,700 | 1565億9080万 | +7.16% | - | 4.56 |
10/26 | 2,051 | 2,073 | 2,048 | 2,070 | +0.93% | 272,600 | 1558億3796万 | +7.03% | - | 4.54 |
10/25 | 2,030 | 2,053 | 2,027 | 2,051 | +1.18% | 324,400 | 1544億756万 | +6.49% | - | 4.5 |
10/24 | 2,021 | 2,028 | 2,012 | 2,027 | +0.25% | 206,000 | 1526億75万 | +5.68% | - | 4.44 |
10/21 | 2,029 | 2,033 | 2,019 | 2,022 | -0.15% | 232,300 | 1522億2433万 | +5.86% | - | 4.43 |
10/20 | 2,005 | 2,030 | 1,997 | 2,025 | +0.9% | 344,700 | 1524億5018万 | +6.41% | - | 4.44 |
10/19 | 1,997 | 2,012 | 1,991 | 2,007 | +0.75% | 317,800 | 1510億9507万 | +5.91% | - | 4.4 |
10/18 | 1,974 | 1,993 | 1,966 | 1,992 | +0.91% | 261,800 | 1499億6580万 | +5.51% | - | 4.37 |
10/17 | 1,948 | 1,977 | 1,940 | 1,974 | +1.33% | 364,500 | 1486億1069万 | +4.89% | - | 4.33 |
10/14 | 1,924 | 1,949 | 1,919 | 1,948 | +1.41% | 331,900 | 1466億5331万 | +3.84% | - | 4.27 |
10/13 | 1,916 | 1,925 | 1,910 | 1,921 | +0.58% | 190,000 | 1446億2064万 | +2.67% | - | 4.21 |
10/12 | 1,903 | 1,918 | 1,893 | 1,910 | -0.37% | 169,100 | 1437億9251万 | +2.36% | - | 4.19 |
10/11 | 1,900 | 1,917 | 1,890 | 1,917 | +1.11% | 283,600 | 1443億1950万 | +3.01% | - | 4.2 |
10/07 | 1,895 | 1,915 | 1,889 | 1,896 | +0.11% | 222,700 | 1427億3854万 | +2.21% | - | 4.16 |
10/06 | 1,889 | 1,904 | 1,888 | 1,894 | +0.32% | 225,600 | 1425億8797万 | +2.38% | - | 4.15 |
10/05 | 1,868 | 1,889 | 1,858 | 1,888 | +1.23% | 220,900 | 1421億3626万 | +2.28% | - | 4.14 |
10/04 | 1,859 | 1,865 | 1,851 | 1,865 | +0.43% | 162,000 | 1404億473万 | +1.25% | - | 4.09 |
10/03 | 1,842 | 1,862 | 1,831 | 1,857 | +0.81% | 285,800 | 1398億246万 | +1.03% | - | 4.07 |
09/30 | 1,844 | 1,849 | 1,833 | 1,842 | -0.7% | 191,900 | 1386億7320万 | +0.38% | - | 4.04 |
09/29 | 1,836 | 1,863 | 1,836 | 1,855 | +0.92% | 326,700 | 1396億5189万 | +1.2% | - | 4.07 |
09/28 | 1,864 | 1,864 | 1,836 | 1,838 | -3.62% | 989,600 | 1383億7206万 | +0.44% | - | 4.03 |
09/27 | 1,890 | 1,918 | 1,888 | 1,907 | +0.1% | 1,082,700 | 1435億6666万 | +4.32% | - | 4.18 |
09/26 | 1,922 | 1,923 | 1,903 | 1,905 | -0.88% | 488,000 | 1434億1609万 | +4.56% | - | 4.18 |
09/23 | 1,910 | 1,925 | 1,906 | 1,922 | +0.26% | 312,100 | 1446億9592万 | +5.84% | - | 4.21 |
09/21 | 1,895 | 1,917 | 1,892 | 1,917 | +1.43% | 328,700 | 1443億1950万 | +5.85% | - | 4.2 |
09/20 | 1,875 | 1,899 | 1,865 | 1,890 | +0.53% | 269,800 | 1422億8683万 | +4.65% | - | 4.14 |
09/16 | 1,857 | 1,884 | 1,857 | 1,880 | +1.46% | 317,700 | 1415億3399万 | +4.21% | - | 4.12 |
09/15 | 1,840 | 1,855 | 1,835 | 1,853 | +0.98% | 240,900 | 1395億132万 | +2.83% | - | 4.06 |
09/14 | 1,839 | 1,851 | 1,832 | 1,835 | -0.33% | 186,400 | 1381億4621万 | +1.89% | - | 4.02 |
09/13 | 1,828 | 1,844 | 1,826 | 1,841 | +1.38% | 127,800 | 1385億9791万 | +2.16% | - | 4.04 |
09/12 | 1,813 | 1,823 | 1,803 | 1,816 | -0.77% | 164,100 | 1367億1581万 | +0.89% | - | 3.98 |
09/09 | 1,848 | 1,848 | 1,822 | 1,830 | -1.03% | 192,100 | 1377億6979万 | +1.61% | - | 4.01 |
09/08 | 1,836 | 1,856 | 1,831 | 1,849 | +0.93% | 239,500 | 1392億19万 | +2.61% | - | 4.05 |
09/07 | 1,826 | 1,839 | 1,814 | 1,832 | +0.33% | 165,000 | 1379億2036万 | +1.61% | - | 4.02 |
09/06 | 1,800 | 1,826 | 1,796 | 1,826 | +1.67% | 188,900 | 1374億6865万 | +1.11% | - | 4 |
09/05 | 1,801 | 1,805 | 1,783 | 1,796 | +0.84% | 179,300 | 1352億1013万 | -0.66% | - | 3.94 |
09/02 | 1,768 | 1,781 | 1,765 | 1,781 | +0.74% | 186,100 | 1340億8087万 | -1.77% | - | 3.9 |
09/01 | 1,773 | 1,774 | 1,758 | 1,768 | -0.28% | 188,600 | 1331億218万 | -2.75% | - | 3.88 |
08/31 | 1,779 | 1,780 | 1,763 | 1,773 | -0.28% | 205,700 | 1334億7860万 | -2.74% | - | 3.89 |
08/30 | 1,784 | 1,784 | 1,772 | 1,778 | -0.22% | 116,600 | 1338億5502万 | -2.74% | - | 3.9 |
08/29 | 1,786 | 1,790 | 1,771 | 1,782 | +0.73% | 213,800 | 1341億5616万 | -2.78% | - | 3.91 |
08/26 | 1,796 | 1,796 | 1,765 | 1,769 | -1.5% | 204,500 | 1331億7746万 | -3.7% | - | 3.88 |
08/25 | 1,788 | 1,805 | 1,782 | 1,796 | +0.62% | 254,500 | 1352億1013万 | -2.5% | - | 3.94 |
08/24 | 1,792 | 1,798 | 1,780 | 1,785 | +0.17% | 130,700 | 1343億8201万 | -3.36% | - | 3.91 |
08/23 | 1,780 | 1,789 | 1,779 | 1,782 | +0.17% | 140,500 | 1341億5616万 | -3.73% | - | 3.91 |
08/22 | 1,778 | 1,785 | 1,769 | 1,779 | +1.08% | 122,100 | 1339億3030万 | -4.1% | - | 3.9 |
08/19 | 1,772 | 1,776 | 1,750 | 1,760 | -0.62% | 203,000 | 1324億9991万 | -5.38% | - | 3.86 |
08/18 | 1,787 | 1,789 | 1,770 | 1,771 | -0.9% | 183,900 | 1333億2803万 | -5.04% | - | 3.88 |
08/17 | 1,798 | 1,801 | 1,777 | 1,787 | -0.5% | 218,300 | 1345億3258万 | -4.44% | - | 3.92 |
08/16 | 1,835 | 1,835 | 1,796 | 1,796 | -2.13% | 295,100 | 1352億1013万 | -4.21% | - | 3.94 |
08/15 | 1,848 | 1,848 | 1,831 | 1,835 | -0.16% | 90,500 | 1381億4621万 | -2.24% | - | 4.02 |
08/12 | 1,844 | 1,844 | 1,828 | 1,838 | +0.66% | 143,300 | 1383億7206万 | -2.18% | - | 4.03 |
08/10 | 1,843 | 1,848 | 1,821 | 1,826 | -1.19% | 216,900 | 1374億6865万 | -2.92% | - | 4 |
08/09 | 1,801 | 1,848 | 1,801 | 1,848 | +3.01% | 163,200 | 1391億2490万 | -1.91% | - | 4.05 |
08/08 | 1,855 | 1,855 | 1,786 | 1,794 | -3.29% | 466,900 | 1350億5956万 | -4.93% | - | 3.93 |
08/05 | 1,851 | 1,864 | 1,831 | 1,855 | +0.27% | 170,900 | 1396億5189万 | -1.96% | - | 4.07 |
08/04 | 1,871 | 1,879 | 1,845 | 1,850 | -1.33% | 186,200 | 1392億7547万 | -2.22% | - | 4.06 |
08/03 | 1,883 | 1,884 | 1,870 | 1,875 | -0.79% | 133,500 | 1411億5757万 | -0.9% | - | 4.11 |
08/02 | 1,890 | 1,903 | 1,884 | 1,890 | -0.32% | 81,400 | 1422億8683万 | -0.05% | - | 4.14 |
08/01 | 1,892 | 1,912 | 1,892 | 1,896 | -0.89% | 92,300 | 1427億3854万 | +0.48% | - | 4.16 |
07/29 | 1,889 | 1,913 | 1,884 | 1,913 | +0.63% | 174,600 | 1440億1837万 | +1.65% | - | 4.19 |
07/28 | 1,894 | 1,902 | 1,884 | 1,901 | +0.16% | 100,300 | 1431億1496万 | +1.17% | - | 4.17 |
07/27 | 1,900 | 1,910 | 1,890 | 1,898 | +0.37% | 125,800 | 1428億8910万 | +1.12% | - | 4.16 |
07/26 | 1,892 | 1,907 | 1,882 | 1,891 | -0.37% | 115,900 | 1423億6212万 | +0.91% | - | 4.15 |
07/25 | 1,895 | 1,910 | 1,890 | 1,898 | +0.16% | 97,000 | 1428億8910万 | +1.44% | - | 4.16 |
07/22 | 1,887 | 1,902 | 1,884 | 1,895 | -0.11% | 103,200 | 1426億6325万 | +1.5% | - | 4.15 |
07/21 | 1,923 | 1,926 | 1,891 | 1,897 | -1.04% | 176,000 | 1428億1382万 | +1.77% | - | 4.16 |
07/20 | 1,883 | 1,919 | 1,883 | 1,917 | +1.64% | 254,300 | 1443億1950万 | +2.95% | - | 4.2 |
07/19 | 1,880 | 1,895 | 1,872 | 1,886 | +0.27% | 158,700 | 1419億8570万 | +1.45% | - | 4.13 |
07/15 | 1,900 | 1,908 | 1,877 | 1,881 | -0.95% | 178,100 | 1416億928万 | +1.24% | - | 4.12 |
07/14 | 1,910 | 1,914 | 1,895 | 1,899 | +0.16% | 206,800 | 1429億6439万 | +2.15% | - | 4.16 |
07/13 | 1,910 | 1,917 | 1,891 | 1,896 | +0.05% | 207,600 | 1427億3854万 | +1.94% | - | 4.16 |
07/12 | 1,912 | 1,917 | 1,895 | 1,895 | -0.26% | 184,300 | 1426億6325万 | +1.77% | - | 4.15 |
07/11 | 1,889 | 1,912 | 1,882 | 1,900 | +2.59% | 248,800 | 1430億3967万 | +1.93% | - | 4.16 |
07/08 | 1,893 | 1,898 | 1,852 | 1,852 | -1.75% | 174,800 | 1394億2604万 | -0.75% | - | 4.06 |
07/07 | 1,885 | 1,899 | 1,879 | 1,885 | 0% | 124,100 | 1419億1041万 | +0.86% | - | 4.13 |
07/06 | 1,893 | 1,900 | 1,872 | 1,885 | -1.26% | 210,300 | 1419億1041万 | +0.8% | - | 4.13 |
07/05 | 1,916 | 1,916 | 1,897 | 1,909 | -0.31% | 101,900 | 1437億1723万 | +1.98% | - | 4.18 |
07/04 | 1,901 | 1,915 | 1,891 | 1,915 | -0.05% | 166,000 | 1441億6893万 | +2.19% | - | 4.2 |
07/01 | 1,867 | 1,917 | 1,867 | 1,916 | +3.57% | 292,800 | 1442億4422万 | +2.24% | - | 4.2 |
06/30 | 1,856 | 1,869 | 1,848 | 1,850 | 0% | 155,400 | 1392億7547万 | -1.23% | - | 4.06 |
06/29 | 1,878 | 1,878 | 1,846 | 1,850 | 0% | 149,900 | 1392億7547万 | -1.28% | - | 4.06 |
06/28 | 1,797 | 1,871 | 1,787 | 1,850 | +2.15% | 224,900 | 1392億7547万 | -1.39% | - | 4.06 |
06/27 | 1,773 | 1,820 | 1,770 | 1,811 | +2.43% | 284,300 | 1363億3939万 | -3.57% | - | 3.97 |
06/24 | 1,850 | 1,857 | 1,713 | 1,768 | -3.86% | 400,400 | 1331億218万 | -6.06% | - | 3.88 |