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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 520 | 523 | 511 | 512 | -2.29% | 55,200 | 242億2886万 | -1.54% | 9.23 | 0.69 |
| 03/30 | 536 | 536 | 522 | 524 | -1.32% | 43,200 | 247億9672万 | +0.96% | 9.44 | 0.71 |
| 03/29 | 528 | 538 | 524 | 531 | -0.38% | 27,200 | 251億2798万 | +2.31% | 9.57 | 0.72 |
| 03/28 | 533 | 535 | 523 | 533 | +1.62% | 25,200 | 252億2262万 | +2.7% | 9.61 | 0.72 |
| 03/25 | 521 | 527 | 515 | 525 | +1.06% | 25,400 | 248億2038万 | +1.25% | 9.45 | 0.71 |
| 03/24 | 535 | 535 | 519 | 519 | -1.98% | 27,000 | 245億6011万 | 0% | 9.35 | 0.7 |
| 03/23 | 542 | 542 | 528 | 530 | -0.75% | 16,400 | 250億5699万 | +2.02% | 9.54 | 0.72 |
| 03/22 | 529 | 540 | 521 | 534 | +2.89% | 37,800 | 252億4628万 | +2.79% | 9.62 | 0.72 |
| 03/18 | 527 | 531 | 510 | 519 | -2.08% | 27,600 | 245億3645万 | -0.1% | 9.35 | 0.7 |
| 03/17 | 528 | 533 | 526 | 530 | +0.76% | 38,200 | 250億5699万 | +2.02% | 9.54 | 0.72 |
| 03/16 | 536 | 540 | 522 | 526 | -2.87% | 33,200 | 248億6771万 | +1.25% | 9.47 | 0.71 |
| 03/15 | 543 | 561 | 538 | 541 | +0.46% | 39,600 | 256億120万 | +4.04% | 9.75 | 0.73 |
| 03/14 | 531 | 544 | 529 | 539 | +1.89% | 37,400 | 254億8289万 | +3.16% | 9.71 | 0.73 |
| 03/11 | 522 | 530 | 507 | 529 | +2.32% | 73,600 | 250億967万 | +0.86% | 9.53 | 0.71 |
| 03/10 | 515 | 520 | 510 | 517 | +1.47% | 41,800 | 244億4181万 | -1.81% | 9.31 | 0.7 |
| 03/09 | 505 | 514 | 501 | 509 | -0.49% | 34,800 | 240億8689万 | -3.78% | 9.17 | 0.69 |
| 03/08 | 518 | 522 | 500 | 512 | -1.63% | 44,000 | 242億520万 | -4.21% | 9.22 | 0.69 |
| 03/07 | 525 | 525 | 515 | 520 | +0.1% | 24,200 | 246億744万 | -3.35% | 9.37 | 0.7 |
| 03/04 | 517 | 521 | 514 | 520 | +0.68% | 21,400 | 245億8377万 | -3.97% | 9.36 | 0.7 |
| 03/03 | 504 | 519 | 501 | 516 | +1.88% | 41,600 | 244億1815万 | -5.15% | 9.3 | 0.7 |
| 03/02 | 500 | 513 | 498 | 507 | +3.37% | 68,600 | 239億6859万 | -7.4% | 9.13 | 0.68 |
| 03/01 | 499 | 502 | 480 | 490 | -1.71% | 42,600 | 231億8778万 | -10.91% | 8.83 | 0.66 |
| 02/29 | 520 | 520 | 497 | 499 | -2.54% | 39,800 | 235億9001万 | -10.02% | 8.98 | 0.67 |
| 02/26 | 515 | 515 | 509 | 512 | +0.79% | 19,400 | 242億520万 | -8% | 9.22 | 0.69 |
| 02/25 | 501 | 514 | 501 | 508 | +1.2% | 35,200 | 240億1591万 | -8.89% | 9.15 | 0.69 |
| 02/24 | 504 | 517 | 494 | 502 | -1.96% | 36,600 | 237億3198万 | -10.29% | 9.04 | 0.68 |
| 02/23 | 523 | 526 | 501 | 512 | -2.01% | 35,000 | 242億520万 | -8.99% | 9.22 | 0.69 |
| 02/22 | 521 | 527 | 512 | 522 | -0.85% | 59,800 | 247億208万 | -7.45% | 9.41 | 0.71 |
| 02/19 | 532 | 532 | 518 | 527 | -1.68% | 20,600 | 249億1503万 | -7.14% | 9.49 | 0.71 |
| 02/18 | 540 | 543 | 527 | 536 | +2% | 22,000 | 253億4093万 | -6.05% | 9.65 | 0.72 |
| 02/17 | 535 | 541 | 507 | 525 | -0.28% | 52,000 | 248億4405万 | -8.54% | 9.46 | 0.71 |
| 02/16 | 539 | 550 | 525 | 527 | -3.31% | 33,000 | 249億1503万 | -8.91% | 9.49 | 0.71 |
| 02/15 | 560 | 560 | 534 | 545 | +8.9% | 50,000 | 257億6682万 | -6.44% | 9.81 | 0.74 |
| 02/12 | 505 | 515 | 480 | 500 | -6.19% | 184,400 | 236億6100万 | -14.82% | 9.01 | 0.68 |
| 02/10 | 554 | 563 | 520 | 533 | -4.82% | 62,400 | 252億2262万 | -10.12% | 9.61 | 0.72 |
| 02/09 | 578 | 578 | 550 | 560 | -5.56% | 34,400 | 265億32万 | -6.67% | 10.09 | 0.76 |
| 02/08 | 569 | 597 | 568 | 593 | +3.13% | 48,000 | 280億6194万 | -1.82% | 10.69 | 0.8 |
| 02/05 | 585 | 595 | 569 | 575 | -3.6% | 81,000 | 272億1015万 | -5.58% | 10.36 | 0.78 |
| 02/04 | 586 | 600 | 582 | 597 | +0.08% | 52,600 | 282億2757万 | -3.01% | 10.75 | 0.81 |
| 02/03 | 605 | 605 | 589 | 596 | -3.79% | 33,800 | 282億391万 | -3.72% | 10.74 | 0.81 |
| 02/02 | 605 | 624 | 605 | 620 | +0.81% | 44,600 | 293億1597万 | -0.72% | 11.17 | 0.84 |
| 02/01 | 605 | 615 | 603 | 615 | +2.42% | 44,200 | 290億7936万 | -1.99% | 11.08 | 0.83 |
| 01/29 | 607 | 609 | 586 | 600 | +0.59% | 38,200 | 283億9320万 | -4.91% | 10.81 | 0.81 |
| 01/28 | 595 | 599 | 588 | 597 | +0.34% | 70,400 | 282億2757万 | -6.06% | 10.75 | 0.81 |
| 01/27 | 582 | 597 | 577 | 595 | +4.21% | 49,000 | 281億3292万 | -7.11% | 10.71 | 0.8 |
| 01/26 | 575 | 578 | 564 | 571 | -1.3% | 152,600 | 269億9720万 | -11.69% | 10.28 | 0.77 |
| 01/25 | 576 | 591 | 568 | 578 | +3.03% | 68,600 | 273億5211万 | -11.49% | 10.42 | 0.78 |
| 01/22 | 545 | 562 | 536 | 561 | +3.89% | 68,000 | 265億4764万 | -14.74% | 10.11 | 0.76 |
| 01/21 | 550 | 570 | 537 | 540 | -1.82% | 49,000 | 255億5388万 | -18.8% | 9.73 | 0.73 |
| 01/20 | 574 | 578 | 550 | 550 | -4.6% | 56,600 | 260億2710万 | -18.15% | 9.91 | 0.74 |
| 01/19 | 575 | 585 | 573 | 577 | -0.17% | 28,800 | 272億8113万 | -14.97% | 10.39 | 0.78 |
| 01/18 | 578 | 592 | 569 | 578 | -2.53% | 40,800 | 273億2845万 | -15.69% | 10.41 | 0.78 |
| 01/15 | 605 | 605 | 589 | 593 | -0.5% | 45,200 | 280億3828万 | -14.38% | 10.68 | 0.8 |
| 01/14 | 617 | 617 | 588 | 596 | -5.78% | 71,200 | 281億8025万 | -14.81% | 10.73 | 0.8 |
| 01/13 | 621 | 650 | 621 | 632 | +2.68% | 33,200 | 299億750万 | -10.48% | 11.39 | 0.85 |
| 01/12 | 638 | 641 | 614 | 616 | -4.94% | 51,000 | 291億2669万 | -13.43% | 11.09 | 0.83 |
| 01/08 | 650 | 655 | 643 | 648 | -0.31% | 56,800 | 306億4099万 | -9.82% | 11.67 | 0.87 |
| 01/07 | 665 | 668 | 649 | 650 | -3.2% | 47,200 | 307億3563万 | -10.29% | 11.71 | 0.88 |
| 01/06 | 684 | 690 | 665 | 671 | -2.12% | 20,800 | 317億5306万 | -7.96% | 12.09 | 0.91 |
| 01/05 | 688 | 695 | 682 | 686 | +1.26% | 29,800 | 324億3923万 | -6.61% | 12.35 | 0.93 |
| 01/04 | 703 | 705 | 662 | 677 | -5.31% | 64,200 | 320億3699万 | -8.27% | 12.2 | 0.91 |
| 2015 |
| 12/30 | 713 | 719 | 710 | 715 | +0.28% | 112,200 | 338億3523万 | -3.64% | 12.89 | 0.97 |
| 12/29 | 718 | 720 | 702 | 713 | -0.42% | 115,200 | 337億4058万 | -4.17% | 12.85 | 0.96 |
| 12/28 | 715 | 721 | 700 | 716 | +2.29% | 179,200 | 338億8255万 | -4.15% | 12.9 | 0.97 |
| 12/25 | 699 | 702 | 697 | 700 | -1.41% | 59,000 | 331億2540万 | -6.54% | 12.62 | 0.95 |
| 12/24 | 717 | 717 | 709 | 710 | +0.28% | 20,200 | 335億9862万 | -5.59% | 12.8 | 0.96 |
| 12/22 | 710 | 712 | 707 | 708 | +0.35% | 28,600 | 335億397万 | -6.1% | 12.76 | 0.96 |
| 12/21 | 723 | 723 | 703 | 706 | -2.69% | 29,600 | 333億8567万 | -6.8% | 12.72 | 0.95 |
| 12/18 | 750 | 750 | 721 | 725 | -2.82% | 31,400 | 343億845万 | -4.61% | 13.07 | 0.98 |
| 12/17 | 743 | 751 | 736 | 746 | +2.47% | 53,400 | 353億221万 | -2.23% | 13.45 | 1.01 |
| 12/16 | 735 | 735 | 720 | 728 | +1.18% | 56,200 | 344億5041万 | -4.71% | 13.12 | 0.98 |
| 12/15 | 724 | 735 | 718 | 720 | +0.14% | 45,400 | 340億4817万 | -6.07% | 12.97 | 0.97 |
| 12/14 | 710 | 719 | 708 | 719 | -0.55% | 26,200 | 340億85万 | -6.57% | 12.95 | 0.97 |
| 12/11 | 715 | 732 | 715 | 723 | +1.05% | 69,800 | 341億9014万 | -6.17% | 13.02 | 0.98 |
| 12/10 | 728 | 732 | 715 | 715 | -3.25% | 43,400 | 338億3523万 | -7.26% | 12.89 | 0.97 |
| 12/09 | 753 | 756 | 739 | 739 | -1.99% | 32,400 | 349億7095万 | -4.27% | 13.32 | 1 |
| 12/08 | 766 | 766 | 754 | 754 | -1.11% | 30,000 | 356億8078万 | -2.33% | 13.59 | 1.02 |
| 12/07 | 774 | 776 | 762 | 763 | +0.07% | 38,800 | 360億8302万 | -1.36% | 13.74 | 1.03 |
| 12/04 | 764 | 764 | 757 | 762 | -2.18% | 56,400 | 360億5936万 | -1.55% | 13.73 | 1.03 |
| 12/03 | 780 | 784 | 776 | 779 | -1.27% | 59,600 | 368億6383万 | +0.65% | 14.04 | 1.05 |
| 12/02 | 782 | 790 | 773 | 789 | +0.51% | 79,200 | 373億3705万 | +2.07% | 14.22 | 1.07 |
| 12/01 | 790 | 795 | 782 | 785 | +0.13% | 49,000 | 371億4777万 | +1.68% | 14.15 | 1.06 |
| 11/30 | 782 | 786 | 776 | 784 | -0.13% | 167,400 | 371億44万 | +1.69% | 14.13 | 1.06 |
| 11/27 | 791 | 792 | 785 | 785 | +0.38% | 22,200 | 371億4777万 | +2.08% | 14.15 | 1.06 |
| 11/26 | 769 | 790 | 769 | 782 | +0.77% | 108,200 | 370億580万 | +1.96% | 14.09 | 1.06 |
| 11/25 | 775 | 781 | 772 | 776 | +0.06% | 73,200 | 367億2187万 | +1.57% | 13.99 | 1.05 |
| 11/24 | 778 | 781 | 769 | 776 | -0.19% | 74,000 | 366億9821万 | +1.91% | 13.98 | 1.05 |
| 11/20 | 779 | 789 | 768 | 777 | +1.17% | 102,200 | 367億6919万 | +2.37% | 14 | 1.05 |
| 11/19 | 775 | 781 | 765 | 768 | -0.9% | 42,600 | 363億4329万 | +1.59% | 13.84 | 1.04 |
| 11/18 | 779 | 784 | 773 | 775 | 0% | 51,800 | 366億7455万 | +2.92% | 13.97 | 1.05 |
| 11/17 | 770 | 778 | 759 | 775 | +0.39% | 42,000 | 366億7455万 | +3.2% | 13.97 | 1.05 |
| 11/16 | 770 | 774 | 765 | 772 | -1.03% | 21,600 | 365億3258万 | +3.07% | 13.91 | 1.04 |
| 11/13 | 796 | 799 | 778 | 780 | -2.44% | 36,000 | 369億1116万 | +4.56% | 14.06 | 1.05 |
| 11/12 | 785 | 800 | 785 | 800 | +2.04% | 40,800 | 378億3393万 | +7.6% | 14.41 | 1.08 |
| 11/11 | 768 | 787 | 768 | 784 | +1.16% | 68,400 | 370億7678万 | +5.88% | 14.12 | 1.06 |
| 11/10 | 771 | 779 | 766 | 775 | -1.53% | 16,800 | 366億5088万 | +5.37% | 13.96 | 1.05 |
| 11/09 | 755 | 787 | 755 | 787 | +4.17% | 29,200 | 372億1875万 | +7.74% | 14.18 | 1.06 |
| 11/06 | 743 | 758 | 743 | 755 | +1.82% | 21,000 | 357億2811万 | +4.28% | 13.61 | 1.02 |
| 11/05 | 740 | 760 | 734 | 742 | +0.95% | 52,800 | 350億8926万 | +3.13% | 13.36 | 1 |
| 11/04 | 756 | 756 | 708 | 735 | -2.84% | 109,600 | 347億5800万 | +2.87% | 13.24 | 0.99 |
