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 |
---|
2023 | 10/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 2,170 | 2,258 | 2,170 | 2,225 | +4.95% | 2,486,800 | 2260億3715万 | +6.41% | 11.17 | 1.76 |
03/30 | 2,098 | 2,133 | 2,065 | 2,120 | +1.07% | 1,547,600 | 2153億7023万 | +1.83% | 10.64 | 1.67 |
03/29 | 2,048 | 2,103 | 2,040 | 2,098 | +0.6% | 600,800 | 2130億8446万 | +0.89% | 10.53 | 1.66 |
03/28 | 2,095 | 2,098 | 2,065 | 2,085 | +0.48% | 813,200 | 2118億1459万 | +0.39% | 10.47 | 1.65 |
03/25 | 2,045 | 2,080 | 2,015 | 2,075 | +1.84% | 950,800 | 2107億9869万 | -0.05% | 10.42 | 1.64 |
03/24 | 2,070 | 2,070 | 2,028 | 2,038 | -2.04% | 998,800 | 2069億8908万 | -1.9% | 10.23 | 1.61 |
03/23 | 2,030 | 2,093 | 2,018 | 2,080 | +2.09% | 1,942,400 | 2113億664万 | +0.1% | 10.44 | 1.64 |
03/22 | 1,965 | 2,040 | 1,965 | 2,038 | +5.98% | 1,438,800 | 2069億8908万 | -1.85% | 10.23 | 1.61 |
03/18 | 1,973 | 1,975 | 1,905 | 1,923 | -2.04% | 1,197,200 | 1953億626万 | -7.44% | 9.65 | 1.52 |
03/17 | 2,013 | 2,020 | 1,943 | 1,963 | -0.63% | 1,470,400 | 1993億6985万 | -5.51% | 9.85 | 1.55 |
03/16 | 2,025 | 2,030 | 1,970 | 1,975 | -3.89% | 1,990,400 | 2006億3972万 | -5.09% | 9.92 | 1.56 |
03/15 | 2,095 | 2,110 | 2,050 | 2,055 | -1.91% | 1,408,400 | 2087億6690万 | -1.3% | 10.32 | 1.62 |
03/14 | 2,138 | 2,140 | 2,080 | 2,095 | -0.59% | 1,244,400 | 2128億3049万 | +0.43% | 10.52 | 1.65 |
03/11 | 2,130 | 2,145 | 2,085 | 2,108 | -2.43% | 1,429,200 | 2141億36万 | +0.93% | 10.58 | 1.66 |
03/10 | 2,158 | 2,175 | 2,138 | 2,160 | +1.89% | 481,200 | 2194億3382万 | +3.35% | 10.84 | 1.71 |
03/09 | 2,143 | 2,148 | 2,075 | 2,120 | -2.97% | 1,005,200 | 2153億7023万 | +1.19% | 10.64 | 1.67 |
03/08 | 2,225 | 2,233 | 2,155 | 2,185 | -1.58% | 713,200 | 2219億7356万 | +3.7% | 10.97 | 1.72 |
03/07 | 2,183 | 2,228 | 2,178 | 2,220 | +2.19% | 916,000 | 2255億2920万 | +4.91% | 11.15 | 1.75 |
03/04 | 2,125 | 2,188 | 2,123 | 2,173 | +1.4% | 800,000 | 2207億369万 | +2.48% | 10.91 | 1.72 |
03/03 | 2,113 | 2,150 | 2,113 | 2,143 | +0.47% | 603,600 | 2176億5600万 | +0.87% | 10.76 | 1.69 |
03/02 | 2,133 | 2,150 | 2,103 | 2,133 | +3.39% | 1,233,200 | 2166億4010万 | +0.31% | 10.71 | 1.68 |
03/01 | 2,075 | 2,088 | 2,003 | 2,063 | -1.67% | 1,224,800 | 2095億2882万 | -2.99% | 10.35 | 1.63 |
02/29 | 2,050 | 2,135 | 2,050 | 2,098 | +1.94% | 1,089,600 | 2130億8446万 | -1.53% | 10.53 | 1.66 |
02/26 | 2,060 | 2,110 | 2,055 | 2,058 | +0.98% | 749,600 | 2090億2087万 | -3.49% | 10.33 | 1.62 |
02/25 | 2,025 | 2,048 | 2,010 | 2,038 | +1.24% | 737,600 | 2069億8908万 | -4.48% | 10.23 | 1.61 |
02/24 | 2,015 | 2,023 | 1,985 | 2,013 | -1.95% | 931,200 | 2044億4933万 | -5.65% | 10.1 | 1.59 |
02/23 | 2,060 | 2,095 | 2,038 | 2,053 | +1.11% | 844,000 | 2085億1292万 | -3.86% | 10.3 | 1.62 |
02/22 | 2,035 | 2,058 | 2,005 | 2,030 | -1.69% | 1,257,200 | 2062億2715万 | -4.87% | 10.19 | 1.6 |
02/19 | 2,098 | 2,100 | 2,033 | 2,065 | -2.25% | 1,141,200 | 2097億8279万 | -3.28% | 10.37 | 1.63 |
02/18 | 2,113 | 2,170 | 2,105 | 2,113 | +2.42% | 1,098,000 | 2146億831万 | -1.01% | 10.61 | 1.67 |
02/17 | 2,018 | 2,085 | 2,018 | 2,063 | +1.6% | 1,544,800 | 2095億2882万 | -3.26% | 10.35 | 1.63 |
02/16 | 2,013 | 2,060 | 2,005 | 2,030 | -0.98% | 1,224,800 | 2062億2715万 | -4.74% | 10.19 | 1.6 |
02/15 | 2,050 | 2,063 | 1,998 | 2,050 | +5.94% | 1,915,600 | 2082億5895万 | -3.85% | 10.29 | 1.62 |
02/12 | 1,945 | 1,973 | 1,905 | 1,935 | -5.49% | 1,976,400 | 1965億7613万 | -9.2% | 9.71 | 1.53 |
02/10 | 2,063 | 2,075 | 1,995 | 2,048 | +1.61% | 1,746,000 | 2080億497万 | -4.37% | 10.28 | 1.62 |
02/09 | 2,078 | 2,155 | 1,983 | 2,015 | -6.39% | 2,088,800 | 2047億331万 | -6.15% | 10.12 | 1.59 |
02/08 | 2,075 | 2,173 | 2,028 | 2,153 | +1.06% | 1,318,000 | 2186億7190万 | -0.07% | 10.81 | 1.7 |
02/05 | 2,160 | 2,173 | 2,100 | 2,130 | -1.73% | 1,072,000 | 2163億8613万 | -1.3% | 10.69 | 1.68 |
02/04 | 2,258 | 2,270 | 2,143 | 2,168 | -5.14% | 2,218,000 | 2201億9574万 | +0.16% | 10.88 | 1.71 |
02/03 | 2,365 | 2,365 | 2,238 | 2,285 | -5.09% | 1,516,800 | 2321億3254万 | +5.4% | 11.47 | 1.8 |
02/02 | 2,415 | 2,445 | 2,398 | 2,408 | -0.72% | 1,329,600 | 2445億7728万 | +11.2% | 12.09 | 1.9 |
02/01 | 2,340 | 2,435 | 2,335 | 2,425 | +4.98% | 1,564,400 | 2463億5510万 | +12.58% | 12.17 | 1.91 |
01/29 | 2,283 | 2,330 | 2,233 | 2,310 | +1.2% | 2,074,000 | 2346億7228万 | +7.74% | 11.6 | 1.82 |
01/28 | 2,203 | 2,303 | 2,195 | 2,283 | +3.87% | 1,657,200 | 2318億7856万 | +6.71% | 11.46 | 1.8 |
01/27 | 2,150 | 2,213 | 2,143 | 2,198 | +3.9% | 1,052,000 | 2232億4343万 | +2.88% | 11.03 | 1.73 |
01/26 | 2,125 | 2,138 | 2,103 | 2,115 | -2.08% | 583,200 | 2148億6228万 | -1.08% | 10.62 | 1.67 |
01/25 | 2,180 | 2,193 | 2,125 | 2,160 | 0% | 942,800 | 2194億3382万 | +0.93% | 10.84 | 1.71 |
01/22 | 2,153 | 2,170 | 2,100 | 2,160 | +3.47% | 1,129,200 | 2194億3382万 | +1.03% | 10.84 | 1.71 |
01/21 | 2,038 | 2,185 | 2,038 | 2,088 | +3.21% | 2,952,000 | 2120億6856万 | -2.36% | 10.48 | 1.65 |
01/20 | 2,095 | 2,100 | 2,010 | 2,023 | -2.41% | 1,424,800 | 2054億6523万 | -5.58% | 10.15 | 1.6 |
01/19 | 1,998 | 2,073 | 1,993 | 2,073 | +1.84% | 875,200 | 2105億4472万 | -3.56% | 10.4 | 1.64 |
01/18 | 1,975 | 2,048 | 1,953 | 2,035 | -0.73% | 1,131,600 | 2067億3510万 | -5.66% | 10.22 | 1.61 |
01/15 | 2,150 | 2,155 | 2,038 | 2,050 | +1.23% | 1,762,000 | 2082億5895万 | -5.31% | 10.29 | 1.62 |
01/14 | 2,000 | 2,033 | 1,983 | 2,025 | -2.64% | 942,800 | 2057億1920万 | -6.9% | 10.17 | 1.6 |
01/13 | 2,063 | 2,103 | 2,048 | 2,080 | +2.72% | 763,200 | 2113億664万 | -4.72% | 10.44 | 1.64 |
01/12 | 2,078 | 2,098 | 2,015 | 2,025 | -2.17% | 1,486,400 | 2057億1920万 | -7.62% | 10.17 | 1.6 |
01/08 | 1,990 | 2,130 | 1,990 | 2,070 | +2.86% | 2,269,600 | 2102億9074万 | -5.99% | 10.39 | 1.63 |
01/07 | 2,160 | 2,173 | 1,980 | 2,013 | -8.42% | 2,682,800 | 2044億4933万 | -9.02% | 10.1 | 1.59 |
01/06 | 2,188 | 2,213 | 2,168 | 2,198 | +0.57% | 785,200 | 2232億4343万 | -1.19% | 11.03 | 1.73 |
01/05 | 2,203 | 2,225 | 2,170 | 2,185 | -0.23% | 622,400 | 2219億7356万 | -1.89% | 10.97 | 1.72 |
01/04 | 2,225 | 2,263 | 2,183 | 2,190 | -2.45% | 714,400 | 2224億8151万 | -1.79% | 10.99 | 1.73 |
2015 |
12/30 | 2,305 | 2,313 | 2,238 | 2,245 | -2.5% | 997,600 | 2280億6895万 | +0.63% | 11.3 | 1.78 |
12/29 | 2,258 | 2,305 | 2,215 | 2,303 | +2.33% | 737,200 | 2339億1036万 | +3.16% | 11.59 | 1.82 |
12/28 | 2,220 | 2,263 | 2,205 | 2,250 | +1.93% | 595,600 | 2285億7689万 | +1.03% | 11.32 | 1.78 |
12/25 | 2,130 | 2,210 | 2,130 | 2,208 | +3.52% | 616,400 | 2242億5933万 | -0.79% | 11.11 | 1.75 |
12/24 | 2,188 | 2,200 | 2,130 | 2,133 | -2.51% | 609,600 | 2166億4010万 | -3.94% | 10.73 | 1.69 |
12/22 | 2,165 | 2,198 | 2,158 | 2,188 | +0.23% | 465,600 | 2222億2754万 | -1.46% | 11.01 | 1.73 |
12/21 | 2,165 | 2,188 | 2,100 | 2,183 | -0.91% | 1,477,200 | 2217億1959万 | -1.51% | 10.98 | 1.73 |
12/18 | 2,233 | 2,300 | 2,195 | 2,203 | -1.78% | 1,547,200 | 2237億5138万 | -0.43% | 11.09 | 1.74 |
12/17 | 2,248 | 2,280 | 2,230 | 2,243 | +3.22% | 1,730,800 | 2278億1497万 | +1.65% | 11.29 | 1.77 |
12/16 | 2,183 | 2,190 | 2,155 | 2,173 | +2.48% | 1,125,200 | 2207億369万 | -1.21% | 10.93 | 1.72 |
12/15 | 2,148 | 2,175 | 2,118 | 2,120 | -1.51% | 1,858,400 | 2153億7023万 | -3.28% | 10.67 | 1.68 |
12/14 | 2,125 | 2,163 | 2,108 | 2,153 | -1.6% | 1,222,800 | 2186億7190万 | -1.35% | 10.83 | 1.7 |
12/11 | 2,128 | 2,205 | 2,118 | 2,188 | -0.68% | 2,056,800 | 2222億2754万 | +0.85% | 11.01 | 1.73 |
12/10 | 2,213 | 2,228 | 2,183 | 2,203 | -2.33% | 1,030,400 | 2237億5138万 | +2.16% | 11.09 | 1.74 |
12/09 | 2,240 | 2,278 | 2,233 | 2,255 | 0% | 872,400 | 2290億8484万 | +5.32% | 11.35 | 1.78 |
12/08 | 2,303 | 2,323 | 2,250 | 2,255 | -1.96% | 865,600 | 2290億8484万 | +6.27% | 11.35 | 1.78 |
12/07 | 2,265 | 2,320 | 2,265 | 2,300 | +3.25% | 1,036,400 | 2336億5638万 | +9.32% | 11.58 | 1.82 |
12/04 | 2,243 | 2,260 | 2,210 | 2,228 | -3.05% | 1,803,200 | 2262億9113万 | +6.94% | 11.21 | 1.76 |
12/03 | 2,275 | 2,325 | 2,270 | 2,298 | +0.88% | 1,379,200 | 2334億241万 | +11.31% | 11.56 | 1.82 |
12/02 | 2,298 | 2,308 | 2,263 | 2,278 | -1.41% | 1,843,600 | 2313億7061万 | +11.64% | 11.46 | 1.8 |
12/01 | 2,333 | 2,388 | 2,300 | 2,310 | 0% | 2,272,400 | 2346億7228万 | +14.47% | 11.63 | 1.83 |
11/30 | 2,288 | 2,330 | 2,288 | 2,310 | +1.2% | 1,018,800 | 2346億7228万 | +15.85% | 11.63 | 1.83 |
11/27 | 2,270 | 2,298 | 2,260 | 2,283 | +1.33% | 910,800 | 2318億7856万 | +15.92% | 11.49 | 1.81 |
11/26 | 2,200 | 2,273 | 2,200 | 2,253 | +1.35% | 1,492,800 | 2288億3087万 | +15.93% | 11.34 | 1.78 |
11/25 | 2,253 | 2,253 | 2,205 | 2,223 | -1.44% | 1,127,600 | 2257億8318万 | +16% | 11.19 | 1.76 |
11/24 | 2,205 | 2,260 | 2,205 | 2,255 | +2.73% | 1,747,200 | 2290億8484万 | +19.31% | 11.35 | 1.78 |
11/20 | 2,175 | 2,210 | 2,158 | 2,195 | +0.57% | 1,100,400 | 2229億8946万 | +17.76% | 11.05 | 1.74 |
11/19 | 2,138 | 2,195 | 2,133 | 2,183 | +4.18% | 1,671,200 | 2217億1959万 | +18.68% | 10.98 | 1.73 |
11/18 | 2,125 | 2,135 | 2,078 | 2,095 | -1.3% | 1,219,600 | 2128億3049万 | +15.55% | 10.54 | 1.66 |
11/17 | 2,113 | 2,138 | 2,103 | 2,123 | +1.8% | 1,092,800 | 2156億2420万 | +18.38% | 10.68 | 1.68 |
11/16 | 2,068 | 2,103 | 2,063 | 2,085 | -0.6% | 992,800 | 2118億1459万 | +17.66% | 10.49 | 1.65 |
11/13 | 2,030 | 2,103 | 2,020 | 2,098 | +2.07% | 1,390,800 | 2130億8446万 | +19.72% | 10.56 | 1.66 |
11/12 | 2,060 | 2,085 | 2,038 | 2,055 | -0.36% | 1,472,000 | 2087億6690万 | +18.72% | 10.34 | 1.63 |
11/11 | 2,013 | 2,085 | 1,993 | 2,063 | +3.51% | 2,740,800 | 2095億2882万 | +20.61% | 10.38 | 1.63 |
11/10 | 1,968 | 2,013 | 1,955 | 1,993 | +6.13% | 3,796,000 | 2024億1754万 | +17.9% | 10.03 | 1.58 |
11/09 | 1,865 | 1,893 | 1,845 | 1,878 | +2.6% | 1,573,200 | 1907億3472万 | +12.36% | 9.45 | 1.49 |
11/06 | 1,843 | 1,853 | 1,803 | 1,830 | -1.74% | 1,302,400 | 1859億921万 | +10.57% | 9.21 | 1.45 |
11/05 | 1,818 | 1,873 | 1,815 | 1,863 | +2.19% | 1,466,400 | 1892億1087万 | +13.57% | 9.37 | 1.47 |
11/04 | 1,790 | 1,835 | 1,790 | 1,823 | +2.68% | 1,555,600 | 1851億4728万 | +12.36% | 9.17 | 1.44 |