PBR
2016/06/07～2016/10/31
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 |
| 10/31 | 869 | 885 | 869 | 880 | +1.38% | 4,500 | 15億2416万 | -0.23% | 2.91 | 0.66 |
| 10/28 | 880 | 883 | 868 | 868 | -0.23% | 5,400 | 15億337万 | -1.48% | 2.87 | 0.65 |
| 10/27 | 873 | 873 | 868 | 870 | -0.46% | 3,700 | 15億684万 | -1.25% | 2.88 | 0.65 |
| 10/26 | 870 | 889 | 868 | 874 | -1.24% | 17,100 | 15億1376万 | -0.68% | 2.89 | 0.66 |
| 10/25 | 877 | 893 | 877 | 885 | -1.34% | 13,600 | 15億3282万 | +0.45% | 2.93 | 0.67 |
| 10/24 | 900 | 903 | 893 | 897 | -0.22% | 6,000 | 15億5360万 | +1.59% | 2.97 | 0.68 |
| 10/21 | 904 | 904 | 878 | 899 | -0.55% | 11,900 | 15億5706万 | +1.24% | 2.97 | 0.68 |
| 10/20 | 875 | 904 | 870 | 904 | +3.2% | 14,200 | 15億6572万 | +1.01% | 2.99 | 0.68 |
| 10/19 | 866 | 876 | 862 | 876 | +1.04% | 2,700 | 15億1723万 | -2.67% | 2.9 | 0.66 |
| 10/18 | 866 | 868 | 852 | 867 | -0.12% | 10,600 | 15億164万 | -4.41% | 2.87 | 0.65 |
| 10/17 | 888 | 888 | 852 | 868 | -0.57% | 18,600 | 15億337万 | -5.24% | 2.87 | 0.65 |
| 10/14 | 887 | 887 | 852 | 873 | +0.11% | 15,600 | 15億1203万 | -5.62% | 2.89 | 0.66 |
| 10/13 | 885 | 885 | 872 | 872 | +1.16% | 1,700 | 15億1030万 | -6.54% | 2.89 | 0.66 |
| 10/12 | 875 | 877 | 862 | 862 | -1.49% | 5,400 | 14億9298万 | -8.3% | 2.85 | 0.65 |
| 10/11 | 869 | 877 | 866 | 875 | +0.69% | 6,700 | 15億1550万 | -7.6% | 2.89 | 0.66 |
| 10/07 | 877 | 877 | 850 | 869 | -0.91% | 18,400 | 15億510万 | -8.91% | 2.88 | 0.65 |
| 10/06 | 864 | 889 | 864 | 877 | -0.23% | 3,700 | 15億1896万 | -8.74% | 2.9 | 0.66 |
| 10/05 | 880 | 893 | 873 | 879 | +0.46% | 7,800 | 15億2242万 | -9.19% | 2.91 | 0.66 |
| 10/04 | 910 | 910 | 860 | 875 | -4.27% | 18,300 | 15億1550万 | -10.26% | 2.89 | 0.66 |
| 10/03 | 918 | 923 | 914 | 914 | -0.33% | 3,900 | 15億8304万 | -6.83% | 3.02 | 0.69 |
| 09/30 | 921 | 924 | 906 | 917 | +1.21% | 15,700 | 15億8824万 | -6.9% | 3.03 | 0.69 |
| 09/29 | 910 | 921 | 902 | 906 | -1.2% | 11,700 | 15億6919万 | -8.58% | 3 | 0.68 |
| 09/28 | 895 | 917 | 885 | 917 | +6.01% | 31,700 | 15億8824万 | -8.02% | 3.03 | 0.69 |
| 09/27 | 857 | 870 | 857 | 865 | 0% | 3,300 | 14億9818万 | -13.59% | 2.86 | 0.65 |
| 09/26 | 860 | 880 | 860 | 865 | +0.93% | 8,800 | 14億9818万 | -14.19% | 2.86 | 0.65 |
| 09/23 | 867 | 870 | 847 | 857 | +0.23% | 21,000 | 14億8432万 | -15.57% | 2.84 | 0.64 |
| 09/21 | 871 | 871 | 850 | 855 | -0.81% | 14,200 | 14億8086万 | -16.42% | 2.83 | 0.64 |
| 09/20 | 880 | 880 | 851 | 862 | -4.22% | 36,000 | 14億9298万 | -16.39% | 2.85 | 0.65 |
| 09/16 | 927 | 953 | 893 | 900 | -1.42% | 61,700 | 15億5880万 | -13.54% | 2.98 | 0.68 |
| 09/15 | 906 | 937 | 900 | 913 | -12.3% | 184,100 | 15億8131万 | -12.72% | 3.02 | 0.69 |
| 09/14 | 1,060 | 1,060 | 1,022 | 1,041 | -1.79% | 31,500 | 18億301万 | -0.86% | 3.44 | 0.78 |
| 09/13 | 1,050 | 1,062 | 1,010 | 1,060 | +1.24% | 16,500 | 18億3592万 | +0.95% | 3.51 | 0.8 |
| 09/12 | 1,050 | 1,051 | 1,000 | 1,047 | -0.29% | 21,000 | 18億1340万 | -0.38% | 3.46 | 0.79 |
| 09/09 | 1,085 | 1,097 | 1,044 | 1,050 | -3.23% | 25,400 | 18億1860万 | 0% | 3.47 | 0.79 |
| 09/08 | 1,060 | 1,085 | 1,054 | 1,085 | +0.46% | 4,500 | 18億7922万 | +3.43% | 3.59 | 0.82 |
| 09/07 | 1,080 | 1,090 | 1,070 | 1,080 | 0% | 6,500 | 18億7056万 | +3.45% | 3.57 | 0.81 |
| 09/06 | 1,061 | 1,080 | 1,054 | 1,080 | +1.79% | 5,000 | 18億7056万 | +3.95% | 3.57 | 0.81 |
| 09/05 | 1,045 | 1,063 | 1,039 | 1,061 | +2.81% | 7,400 | 18億3765万 | +2.61% | 3.51 | 0.8 |
| 09/02 | 1,053 | 1,053 | 1,026 | 1,032 | -0.48% | 3,100 | 17億8742万 | +0.39% | 3.41 | 0.78 |
| 09/01 | 1,048 | 1,048 | 1,035 | 1,037 | -0.77% | 2,000 | 17億9608万 | +1.47% | 3.43 | 0.78 |
| 08/31 | 1,050 | 1,050 | 1,029 | 1,045 | -0.95% | 6,900 | 18億994万 | +2.96% | 3.46 | 0.79 |
| 08/30 | 1,047 | 1,058 | 1,040 | 1,055 | +0.48% | 7,600 | 18億2726万 | +4.56% | 3.49 | 0.79 |
| 08/29 | 1,048 | 1,066 | 1,047 | 1,050 | +1.94% | 7,600 | 18億1860万 | +4.69% | 3.47 | 0.79 |
| 08/26 | 1,032 | 1,040 | 1,019 | 1,030 | +0.29% | 5,000 | 17億8396万 | +3.31% | 3.41 | 0.78 |
| 08/25 | 1,050 | 1,071 | 1,027 | 1,027 | -1.91% | 3,100 | 17億7876万 | +3.42% | 3.4 | 0.77 |
| 08/24 | 1,050 | 1,051 | 1,031 | 1,047 | -0.76% | 3,600 | 18億1340万 | +6.08% | 3.46 | 0.79 |
| 08/23 | 1,043 | 1,087 | 1,032 | 1,055 | +3.13% | 5,700 | 18億2726万 | +7.54% | 3.49 | 0.79 |
| 08/22 | 1,011 | 1,049 | 1,003 | 1,023 | -1.35% | 2,500 | 17億7183万 | +5.03% | 3.38 | 0.77 |
| 08/19 | 1,036 | 1,039 | 1,015 | 1,037 | +0.1% | 5,300 | 17億9608万 | +7.02% | 3.43 | 0.78 |
| 08/18 | 1,040 | 1,057 | 1,036 | 1,036 | -1.8% | 10,600 | 17億9435万 | +7.47% | 3.43 | 0.78 |
| 08/17 | 1,057 | 1,072 | 1,030 | 1,055 | -0.66% | 5,000 | 18億2726万 | +10.13% | 3.49 | 0.79 |
| 08/16 | 1,099 | 1,114 | 1,050 | 1,062 | -4.24% | 16,100 | 18億3938万 | +11.91% | 3.51 | 0.8 |
| 08/15 | 1,053 | 1,128 | 1,049 | 1,109 | +7.77% | 13,200 | 19億2078万 | +17.98% | 3.67 | 0.83 |
| 08/12 | 1,025 | 1,033 | 1,016 | 1,029 | +0.39% | 1,700 | 17億8222万 | +10.76% | 3.4 | 0.77 |
| 08/10 | 1,045 | 1,045 | 1,000 | 1,025 | -1.91% | 17,900 | 17億7530万 | +11.17% | 3.39 | 0.77 |
| 08/09 | 1,036 | 1,054 | 1,006 | 1,045 | -1.51% | 7,500 | 18億994万 | +13.96% | 3.46 | 0.79 |
| 08/08 | 1,073 | 1,073 | 1,041 | 1,061 | +2.51% | 8,200 | 18億3765万 | +16.47% | 3.51 | 0.8 |
| 08/05 | 1,063 | 1,085 | 1,027 | 1,035 | +0.19% | 15,100 | 17億9262万 | +14.49% | 3.42 | 0.78 |
| 08/04 | 951 | 1,061 | 951 | 1,033 | +8.17% | 33,800 | 17億8915万 | +15.29% | 3.42 | 0.78 |
| 08/03 | 944 | 960 | 940 | 955 | -0.21% | 7,100 | 16億5406万 | +7.42% | 3.16 | 0.72 |
| 08/02 | 941 | 959 | 931 | 957 | +0.1% | 10,800 | 16億5752万 | +8.14% | 3.17 | 0.72 |
| 08/01 | 900 | 956 | 900 | 956 | +6.22% | 15,300 | 16億5579万 | +8.76% | 3.16 | 0.72 |
| 07/29 | 872 | 900 | 869 | 900 | +1.81% | 12,000 | 15億5880万 | +3.21% | 2.98 | 0.68 |
| 07/28 | 871 | 887 | 871 | 884 | +1.61% | 5,200 | 15億3108万 | +1.61% | 2.92 | 0.67 |
| 07/27 | 880 | 908 | 870 | 870 | -2.25% | 8,900 | 15億684万 | +0.12% | 2.88 | 0.65 |
| 07/26 | 888 | 895 | 881 | 890 | -1.44% | 3,600 | 15億4148万 | +2.3% | 2.94 | 0.67 |
| 07/25 | 921 | 921 | 900 | 903 | -0.33% | 3,500 | 15億6399万 | +3.67% | 2.99 | 0.68 |
| 07/22 | 915 | 920 | 901 | 906 | -1.52% | 7,600 | 15億6919万 | +4.02% | 3 | 0.68 |
| 07/21 | 904 | 924 | 894 | 920 | +2.91% | 12,200 | 15億9344万 | +5.63% | 3.04 | 0.69 |
| 07/20 | 873 | 895 | 873 | 894 | +1.59% | 4,500 | 15億4840万 | +2.41% | 2.96 | 0.67 |
| 07/19 | 903 | 903 | 863 | 880 | -0.9% | 8,300 | 15億2416万 | +0.23% | 2.91 | 0.66 |
| 07/15 | 906 | 906 | 878 | 888 | -1.99% | 7,100 | 15億3801万 | -0.22% | 2.94 | 0.67 |
| 07/14 | 895 | 917 | 890 | 906 | 0% | 5,700 | 15億6919万 | +0.33% | 3 | 0.68 |
| 07/13 | 873 | 915 | 873 | 906 | +4.26% | 15,600 | 15億6919万 | -0.66% | 3 | 0.68 |
| 07/12 | 859 | 890 | 835 | 869 | +2.48% | 14,500 | 15億510万 | -5.65% | 2.88 | 0.65 |
| 07/11 | 834 | 851 | 831 | 848 | +2.54% | 8,800 | 14億6873万 | -9.01% | 2.81 | 0.64 |
| 07/08 | 833 | 842 | 826 | 827 | -1.43% | 7,800 | 14億3236万 | -12.39% | 2.74 | 0.62 |
| 07/07 | 855 | 859 | 830 | 839 | -2.89% | 9,700 | 14億5314万 | -11.87% | 2.78 | 0.63 |
| 07/06 | 884 | 884 | 839 | 864 | -2.48% | 18,400 | 14億9644万 | -9.81% | 2.86 | 0.65 |
| 07/05 | 882 | 890 | 872 | 886 | -1.23% | 9,900 | 15億3455万 | -7.71% | 2.93 | 0.67 |
| 07/04 | 873 | 897 | 861 | 897 | +2.28% | 11,900 | 15億5360万 | -6.56% | 2.97 | 0.68 |
| 07/01 | 849 | 889 | 847 | 877 | +3.3% | 7,600 | 15億1896万 | -8.84% | 2.9 | 0.66 |
| 06/30 | 865 | 868 | 846 | 849 | -1.85% | 7,500 | 14億7046万 | -11.93% | 2.81 | 0.64 |
| 06/29 | 841 | 879 | 841 | 865 | +2.85% | 15,400 | 14億9818万 | -10.55% | 2.86 | 0.65 |
| 06/28 | 817 | 841 | 790 | 841 | +2.81% | 13,100 | 14億5661万 | -13.12% | 2.78 | 0.63 |
| 06/27 | 817 | 819 | 780 | 818 | +5.96% | 23,400 | 14億1677万 | -15.58% | 2.71 | 0.62 |
| 06/24 | 855 | 863 | 771 | 772 | -9.39% | 36,100 | 13億3710万 | -20.66% | 2.55 | 0.58 |
| 06/23 | 860 | 866 | 820 | 852 | -1.96% | 19,500 | 14億7566万 | -13.06% | 2.82 | 0.64 |
| 06/22 | 861 | 869 | 852 | 869 | -0.8% | 13,100 | 15億510万 | -11.33% | 2.88 | 0.65 |
| 06/21 | 893 | 905 | 841 | 876 | -4.47% | 41,900 | 15億1723万 | -10.06% | 2.9 | 0.66 |
| 06/20 | 909 | 938 | 905 | 917 | +1.33% | 9,500 | 15億8824万 | -5.27% | 3.03 | 0.69 |
| 06/17 | 909 | 935 | 900 | 905 | +0.56% | 16,000 | 15億6746万 | -5.83% | 2.99 | 0.68 |
| 06/16 | 995 | 997 | 874 | 900 | -8.07% | 48,200 | 15億5880万 | -5.56% | 2.98 | 0.68 |
| 06/15 | 966 | 994 | 900 | 979 | -3.17% | 85,900 | 16億9562万 | +3.6% | 3.24 | 0.74 |
| 06/14 | 1,161 | 1,179 | 1,011 | 1,011 | -15.04% | 48,800 | 17億5105万 | +8.24% | 3.34 | 0.76 |
| 06/13 | 1,255 | 1,280 | 1,131 | 1,190 | -0.83% | 50,800 | 20億6108万 | +29.21% | 3.94 | 0.9 |
| 06/10 | 1,141 | 1,200 | 1,123 | 1,200 | +5.17% | 26,100 | 20億7840万 | +33.19% | 3.97 | 0.9 |
| 06/09 | 1,122 | 1,154 | 1,121 | 1,141 | +1.69% | 22,200 | 19億7621万 | +29.66% | 3.78 | 0.86 |
| 06/08 | 1,180 | 1,182 | 1,117 | 1,122 | -2.86% | 17,100 | 19億4330万 | +30.16% | 3.71 | 0.84 |
| 06/07 | 1,170 | 1,200 | 1,100 | 1,155 | +1.32% | 65,300 | 20億46万 | +36.85% | 3.82 | 0.87 |
