PBR
2016/01/04～2016/05/31
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 |
| 05/31 | 920 | 929 | 920 | 929 | +0.98% | 5,300 | 72億5709万 | -2.11% | 11.72 | 0.6 |
| 05/30 | 922 | 922 | 915 | 920 | -0.22% | 2,900 | 71億8678万 | -3.16% | 11.61 | 0.6 |
| 05/27 | 933 | 933 | 911 | 922 | -2.64% | 13,600 | 72億241万 | -3.05% | 11.63 | 0.6 |
| 05/26 | 949 | 949 | 938 | 947 | -0.11% | 8,800 | 73億9770万 | -0.53% | 11.95 | 0.61 |
| 05/25 | 950 | 953 | 944 | 948 | 0% | 10,500 | 74億551万 | -0.42% | 11.96 | 0.61 |
| 05/24 | 951 | 951 | 946 | 948 | -0.32% | 1,800 | 74億551万 | -0.42% | 11.96 | 0.61 |
| 05/23 | 953 | 954 | 947 | 951 | -0.21% | 4,200 | 74億2895万 | -0.11% | 12 | 0.62 |
| 05/20 | 949 | 955 | 947 | 953 | +0.11% | 4,700 | 74億4457万 | +0.11% | 12.03 | 0.62 |
| 05/19 | 952 | 952 | 948 | 952 | 0% | 2,000 | 74億3676万 | 0% | 12.01 | 0.62 |
| 05/18 | 954 | 954 | 938 | 952 | -0.21% | 3,800 | 74億3676万 | +0.11% | 12.01 | 0.62 |
| 05/17 | 940 | 954 | 936 | 954 | +1.17% | 7,300 | 74億5238万 | +0.32% | 12.04 | 0.62 |
| 05/16 | 950 | 950 | 936 | 943 | -0.53% | 9,900 | 73億6645万 | -0.74% | 11.9 | 0.61 |
| 05/13 | 963 | 963 | 948 | 948 | -1.56% | 5,900 | 74億551万 | -0.21% | 11.96 | 0.61 |
| 05/12 | 960 | 963 | 951 | 963 | 0% | 5,100 | 75億2269万 | +1.37% | 12.15 | 0.62 |
| 05/11 | 965 | 965 | 958 | 963 | -0.1% | 5,100 | 75億2269万 | +1.37% | 12.15 | 0.62 |
| 05/10 | 950 | 965 | 944 | 964 | +1.47% | 8,400 | 75億3050万 | +1.58% | 12.16 | 0.62 |
| 05/09 | 942 | 958 | 942 | 950 | 0% | 3,700 | 74億2114万 | +0.11% | 11.99 | 0.62 |
| 05/06 | 934 | 950 | 927 | 950 | +1.5% | 3,200 | 74億2114万 | +0.11% | 11.99 | 0.62 |
| 05/02 | 925 | 942 | 925 | 936 | -1.37% | 7,500 | 73億1177万 | -1.27% | 11.81 | 0.61 |
| 04/28 | 958 | 965 | 949 | 949 | -0.94% | 19,800 | 74億1332万 | +0.11% | 11.97 | 0.61 |
| 04/27 | 952 | 965 | 952 | 958 | +0.31% | 8,800 | 74億8363万 | +1.05% | 12.09 | 0.62 |
| 04/26 | 965 | 965 | 951 | 955 | -0.93% | 9,600 | 74億6020万 | +0.84% | 12.05 | 0.62 |
| 04/25 | 959 | 964 | 952 | 964 | +0.94% | 8,000 | 75億3050万 | +1.9% | 12.16 | 0.62 |
| 04/22 | 951 | 955 | 945 | 955 | +0.53% | 15,000 | 74億6020万 | +1.06% | 12.05 | 0.62 |
| 04/21 | 952 | 952 | 947 | 950 | +0.11% | 7,100 | 74億2114万 | +0.64% | 11.99 | 0.62 |
| 04/20 | 953 | 953 | 944 | 949 | -0.11% | 10,300 | 74億1332万 | +0.53% | 11.97 | 0.61 |
| 04/19 | 955 | 955 | 941 | 950 | 0% | 13,800 | 74億2114万 | +0.74% | 11.99 | 0.62 |
| 04/18 | 955 | 955 | 941 | 950 | 0% | 5,200 | 74億2114万 | +0.85% | 11.99 | 0.62 |
| 04/15 | 945 | 952 | 945 | 950 | -0.21% | 6,200 | 74億2114万 | +0.96% | 11.99 | 0.62 |
| 04/14 | 954 | 956 | 948 | 952 | +0.42% | 6,700 | 74億3676万 | +1.28% | 12.01 | 0.62 |
| 04/13 | 942 | 953 | 942 | 948 | +0.32% | 7,800 | 74億551万 | +0.96% | 11.96 | 0.61 |
| 04/12 | 954 | 960 | 945 | 945 | 0% | 8,500 | 73億8208万 | +0.85% | 11.92 | 0.61 |
| 04/11 | 950 | 950 | 932 | 945 | +0.53% | 4,100 | 73億8208万 | +0.96% | 11.92 | 0.61 |
| 04/08 | 928 | 941 | 922 | 940 | +0.43% | 5,800 | 73億4302万 | +0.43% | 11.86 | 0.61 |
| 04/07 | 937 | 940 | 921 | 936 | -0.11% | 6,300 | 73億1177万 | +0.11% | 11.81 | 0.61 |
| 04/06 | 921 | 944 | 921 | 937 | -0.85% | 6,600 | 73億1958万 | +0.32% | 11.82 | 0.61 |
| 04/05 | 936 | 952 | 925 | 945 | -0.63% | 7,000 | 73億8208万 | +1.29% | 11.92 | 0.61 |
| 04/04 | 960 | 962 | 950 | 951 | +0.11% | 8,900 | 74億2895万 | +2.15% | 12 | 0.62 |
| 04/01 | 952 | 955 | 940 | 950 | -0.21% | 8,000 | 74億2114万 | +2.26% | 11.99 | 0.62 |
| 03/31 | 951 | 956 | 950 | 952 | +0.11% | 2,100 | 74億3676万 | +2.81% | 12.01 | 0.62 |
| 03/30 | 950 | 957 | 948 | 951 | +0.11% | 9,700 | 74億2895万 | +3.03% | 12 | 0.62 |
| 03/29 | 940 | 950 | 939 | 950 | +1.82% | 2,900 | 74億2114万 | +3.15% | 11.99 | 0.62 |
| 03/28 | 932 | 934 | 927 | 933 | +0.11% | 5,900 | 72億8834万 | +1.63% | 11.77 | 0.6 |
| 03/25 | 950 | 985 | 916 | 932 | -0.96% | 35,700 | 72億8053万 | +1.64% | 11.76 | 0.6 |
| 03/24 | 939 | 944 | 935 | 941 | +0.21% | 2,500 | 73億5083万 | +2.84% | 11.87 | 0.61 |
| 03/23 | 941 | 941 | 936 | 939 | -0.21% | 2,300 | 73億3521万 | +2.96% | 11.85 | 0.61 |
| 03/22 | 935 | 941 | 935 | 941 | +0.32% | 3,400 | 73億5083万 | +3.63% | 11.87 | 0.61 |
| 03/18 | 941 | 941 | 915 | 938 | +0.32% | 6,800 | 73億2740万 | +3.76% | 11.84 | 0.61 |
| 03/17 | 938 | 941 | 929 | 935 | +0.43% | 3,500 | 73億396万 | +4% | 11.8 | 0.61 |
| 03/16 | 930 | 935 | 926 | 931 | +0.54% | 4,300 | 72億7271万 | +3.91% | 11.75 | 0.6 |
| 03/15 | 942 | 942 | 926 | 926 | -1.28% | 3,600 | 72億3366万 | +3.46% | 11.68 | 0.6 |
| 03/14 | 925 | 950 | 925 | 938 | +1.52% | 10,700 | 73億2740万 | +4.92% | 11.84 | 0.61 |
| 03/11 | 922 | 924 | 922 | 924 | +0.22% | 8,300 | 72億1803万 | +3.59% | 11.66 | 0.6 |
| 03/10 | 921 | 922 | 918 | 922 | +0.44% | 2,100 | 72億241万 | +3.48% | 11.63 | 0.6 |
| 03/09 | 915 | 922 | 913 | 918 | +0.55% | 4,900 | 71億7116万 | +3.15% | 11.58 | 0.59 |
| 03/08 | 923 | 923 | 895 | 913 | -0.98% | 6,500 | 71億3210万 | +2.58% | 11.52 | 0.59 |
| 03/07 | 924 | 927 | 920 | 922 | -0.32% | 6,200 | 72億241万 | +3.6% | 11.63 | 0.6 |
| 03/04 | 912 | 925 | 909 | 925 | +0.76% | 5,000 | 72億2584万 | +3.93% | 11.67 | 0.6 |
| 03/03 | 914 | 921 | 909 | 918 | +0.44% | 6,900 | 71億7116万 | +3.26% | 11.58 | 0.59 |
| 03/02 | 910 | 915 | 904 | 914 | +0.66% | 6,700 | 71億3991万 | +2.93% | 11.53 | 0.59 |
| 03/01 | 904 | 908 | 903 | 908 | +0.55% | 6,300 | 70億9304万 | +2.48% | 11.46 | 0.59 |
| 02/29 | 897 | 910 | 894 | 903 | +1.01% | 5,700 | 70億5399万 | +1.92% | 11.39 | 0.59 |
| 02/26 | 895 | 900 | 889 | 894 | +0.56% | 5,600 | 69億8368万 | +1.02% | 11.28 | 0.58 |
| 02/25 | 876 | 894 | 874 | 889 | +1.6% | 1,800 | 69億4462万 | +0.57% | 11.22 | 0.58 |
| 02/24 | 875 | 880 | 859 | 875 | -1.8% | 7,400 | 68億3526万 | -1.02% | 11.04 | 0.57 |
| 02/23 | 889 | 909 | 882 | 891 | +0.79% | 3,200 | 69億6024万 | +0.68% | 11.24 | 0.58 |
| 02/22 | 883 | 888 | 861 | 884 | -1.56% | 4,400 | 69億556万 | -0.23% | 11.15 | 0.57 |
| 02/19 | 885 | 898 | 861 | 898 | +1.01% | 7,700 | 70億1493万 | +1.35% | 11.33 | 0.58 |
| 02/18 | 877 | 902 | 860 | 889 | +3.61% | 14,600 | 69億4462万 | +0.34% | 11.22 | 0.58 |
| 02/17 | 845 | 885 | 845 | 858 | +1.66% | 9,500 | 67億246万 | -3.38% | 10.83 | 0.56 |
| 02/16 | 842 | 852 | 830 | 844 | +0.72% | 15,400 | 65億9309万 | -5.06% | 10.65 | 0.55 |
| 02/15 | 853 | 890 | 829 | 838 | +2.57% | 48,300 | 65億4622万 | -6.05% | 10.57 | 0.54 |
| 02/12 | 900 | 998 | 793 | 817 | -6.31% | 360,000 | 63億8218万 | -8.82% | 10.31 | 0.53 |
| 02/10 | 884 | 891 | 871 | 872 | -2.13% | 5,400 | 68億1182万 | -3.11% | 11 | 0.56 |
| 02/09 | 907 | 908 | 873 | 891 | -1.76% | 6,600 | 69億6024万 | -1.33% | 11.24 | 0.58 |
| 02/08 | 907 | 907 | 886 | 907 | +1.68% | 3,000 | 70億8523万 | +0.22% | 11.44 | 0.59 |
| 02/05 | 900 | 908 | 890 | 892 | -0.89% | 6,000 | 69億6806万 | -1.65% | 11.26 | 0.58 |
| 02/04 | 900 | 901 | 895 | 900 | 0% | 4,300 | 70億3055万 | -0.99% | 11.36 | 0.58 |
| 02/03 | 900 | 908 | 899 | 900 | -1.32% | 1,700 | 70億3055万 | -1.1% | 11.36 | 0.58 |
| 02/02 | 913 | 917 | 901 | 912 | -0.44% | 2,700 | 71億2429万 | -0.11% | 11.51 | 0.59 |
| 02/01 | 926 | 933 | 905 | 916 | +0.66% | 6,200 | 71億5554万 | +0.11% | 11.56 | 0.59 |
| 01/29 | 903 | 910 | 890 | 910 | +1.34% | 8,700 | 71億867万 | -0.76% | 11.48 | 0.59 |
| 01/28 | 891 | 900 | 891 | 898 | +0.9% | 3,400 | 70億1493万 | -2.18% | 11.33 | 0.58 |
| 01/27 | 888 | 900 | 883 | 890 | +0.91% | 5,600 | 69億5243万 | -3.37% | 11.23 | 0.58 |
| 01/26 | 894 | 902 | 882 | 882 | -1.34% | 6,200 | 68億8994万 | -4.55% | 11.13 | 0.57 |
| 01/25 | 884 | 900 | 884 | 894 | +1.48% | 6,500 | 69億8368万 | -3.56% | 11.28 | 0.58 |
| 01/22 | 880 | 890 | 880 | 881 | +1.15% | 2,900 | 68億8213万 | -5.17% | 11.12 | 0.57 |
| 01/21 | 878 | 885 | 871 | 871 | -1.58% | 9,200 | 68億401万 | -6.55% | 10.99 | 0.56 |
| 01/20 | 901 | 910 | 885 | 885 | -2.32% | 18,500 | 69億1337万 | -5.45% | 11.17 | 0.57 |
| 01/19 | 886 | 915 | 885 | 906 | 0% | 3,800 | 70億7742万 | -3.62% | 11.43 | 0.59 |
| 01/18 | 885 | 906 | 875 | 906 | +1.34% | 7,300 | 70億7742万 | -3.92% | 11.43 | 0.59 |
| 01/15 | 905 | 906 | 892 | 894 | -1.22% | 7,100 | 69億8368万 | -5.5% | 11.28 | 0.58 |
| 01/14 | 918 | 919 | 899 | 905 | -2.27% | 9,000 | 70億6961万 | -4.64% | 11.42 | 0.59 |
| 01/13 | 910 | 926 | 910 | 926 | +3.46% | 6,000 | 72億3366万 | -2.63% | 11.68 | 0.6 |
| 01/12 | 926 | 926 | 895 | 895 | -2.93% | 23,300 | 69億9149万 | -6.09% | 11.29 | 0.58 |
| 01/08 | 922 | 935 | 914 | 922 | 0% | 19,800 | 72億241万 | -3.56% | 11.63 | 0.6 |
| 01/07 | 926 | 943 | 920 | 922 | -0.86% | 9,500 | 72億241万 | -3.66% | 11.63 | 0.6 |
| 01/06 | 938 | 947 | 929 | 930 | -0.96% | 13,100 | 72億6490万 | -3.02% | 11.73 | 0.6 |
| 01/05 | 938 | 944 | 937 | 939 | -0.11% | 4,300 | 73億3521万 | -2.19% | 11.85 | 0.61 |
| 01/04 | 951 | 953 | 938 | 940 | -1.36% | 8,300 | 73億4302万 | -2.19% | 11.86 | 0.61 |
