PBR
2016/07/11～2016/12/06
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 | 4/1, 株式分割 1→3 |
| 2016 |
| 12/06 | 1,067 | 1,072 | 1,050 | 1,053 | -0.47% | 2,743,800 | 7015億2000万 | +0.41% | 15.72 | 1.99 |
| 12/05 | 1,063 | 1,065 | 1,043 | 1,058 | -0.63% | 2,583,900 | 7048億5000万 | +0.89% | 15.79 | 2 |
| 12/02 | 1,068 | 1,077 | 1,062 | 1,065 | -1.84% | 2,821,200 | 7092億9000万 | +1.62% | 15.89 | 2.02 |
| 12/01 | 1,097 | 1,105 | 1,077 | 1,085 | -0.31% | 3,887,100 | 7226億1000万 | +3.53% | 16.19 | 2.05 |
| 11/30 | 1,093 | 1,095 | 1,082 | 1,088 | +0.31% | 3,092,700 | 7248億3000万 | +3.95% | 16.24 | 2.06 |
| 11/29 | 1,107 | 1,108 | 1,083 | 1,085 | -2.25% | 2,811,900 | 7226億1000万 | +3.83% | 16.19 | 2.05 |
| 11/28 | 1,093 | 1,115 | 1,090 | 1,110 | +1.83% | 3,496,800 | 7392億6000万 | +6.53% | 16.56 | 2.1 |
| 11/25 | 1,100 | 1,102 | 1,085 | 1,090 | -0.91% | 3,499,200 | 7259億4000万 | +4.91% | 16.27 | 2.06 |
| 11/24 | 1,093 | 1,100 | 1,072 | 1,100 | +0.92% | 2,889,000 | 7326億 | +6.08% | 16.42 | 2.08 |
| 11/22 | 1,067 | 1,097 | 1,067 | 1,090 | +2.67% | 4,482,000 | 7259億4000万 | +5.42% | 16.27 | 2.06 |
| 11/21 | 1,050 | 1,063 | 1,045 | 1,062 | +2.58% | 2,776,200 | 7070億7000万 | +2.78% | 15.84 | 2.01 |
| 11/18 | 1,043 | 1,043 | 1,027 | 1,035 | -0.16% | 2,172,300 | 6893億1000万 | +0.29% | 15.45 | 1.96 |
| 11/17 | 1,027 | 1,037 | 1,020 | 1,037 | +0.16% | 1,906,200 | 6904億2000万 | +0.35% | 15.47 | 1.96 |
| 11/16 | 1,037 | 1,043 | 1,028 | 1,035 | +0.65% | 2,145,600 | 6893億1000万 | +0.29% | 15.45 | 1.96 |
| 11/15 | 1,023 | 1,032 | 1,010 | 1,028 | +1.31% | 2,218,500 | 6848億7000万 | -0.36% | 15.35 | 1.95 |
| 11/14 | 1,007 | 1,020 | 1,002 | 1,015 | +1.74% | 2,753,700 | 6759億9000万 | -1.74% | 15.15 | 1.92 |
| 11/11 | 1,033 | 1,035 | 994 | 998 | -2.82% | 3,584,400 | 6644億4600万 | -3.51% | 14.89 | 1.89 |
| 11/10 | 1,040 | 1,043 | 1,020 | 1,027 | +2.67% | 4,490,400 | 6837億6000万 | -0.81% | 15.32 | 1.94 |
| 11/09 | 977 | 1,033 | 968 | 1,000 | -1.64% | 7,974,000 | 6660億 | -3.38% | 14.92 | 1.89 |
| 11/08 | 1,020 | 1,028 | 1,010 | 1,017 | -0.16% | 1,735,200 | 6771億 | -1.96% | 15.17 | 1.92 |
| 11/07 | 1,033 | 1,035 | 1,018 | 1,018 | -0.65% | 2,231,100 | 6782億1000万 | -1.8% | 15.2 | 1.93 |
| 11/04 | 1,008 | 1,027 | 1,005 | 1,025 | +0.65% | 3,021,600 | 6826億5000万 | -1.25% | 15.3 | 1.94 |
| 11/02 | 1,037 | 1,037 | 1,015 | 1,018 | -2.71% | 2,390,400 | 6782億1000万 | -1.99% | 15.2 | 1.93 |
| 11/01 | 1,052 | 1,053 | 1,042 | 1,047 | -0.32% | 1,998,000 | 6970億8000万 | +0.54% | 15.62 | 1.98 |
| 10/31 | 1,030 | 1,050 | 1,028 | 1,050 | +1.94% | 2,390,400 | 6993億 | +0.96% | 15.67 | 1.99 |
| 10/28 | 1,045 | 1,045 | 1,027 | 1,030 | -1.12% | 5,565,900 | 6859億8000万 | -0.87% | 15.37 | 1.95 |
| 10/27 | 1,063 | 1,065 | 1,033 | 1,042 | -2.34% | 2,590,200 | 6937億5000万 | +0.35% | 15.55 | 1.97 |
| 10/26 | 1,052 | 1,070 | 1,047 | 1,067 | +1.43% | 3,005,100 | 7104億 | +2.86% | 15.92 | 2.02 |
| 10/25 | 1,042 | 1,053 | 1,037 | 1,052 | +1.45% | 2,064,900 | 7004億1000万 | +1.91% | 15.69 | 1.99 |
| 10/24 | 1,030 | 1,040 | 1,030 | 1,037 | +0.65% | 1,517,100 | 6904億2000万 | +0.75% | 15.47 | 1.96 |
| 10/21 | 1,027 | 1,042 | 1,023 | 1,030 | -0.32% | 2,433,000 | 6859億8000万 | +0.29% | 15.37 | 1.95 |
| 10/20 | 1,030 | 1,037 | 1,027 | 1,033 | +0.16% | 2,191,500 | 6882億 | +0.71% | 15.42 | 1.96 |
| 10/19 | 1,022 | 1,037 | 1,022 | 1,032 | 0% | 2,598,600 | 6870億9000万 | +0.75% | 15.4 | 1.95 |
| 10/18 | 1,033 | 1,048 | 1,030 | 1,032 | -2.37% | 4,123,500 | 6870億9000万 | +0.95% | 15.4 | 1.95 |
| 10/17 | 1,050 | 1,060 | 1,045 | 1,057 | +0.96% | 2,598,300 | 7037億4000万 | +3.59% | 15.77 | 2 |
| 10/14 | 1,053 | 1,055 | 1,042 | 1,047 | -0.32% | 1,900,500 | 6970億8000万 | +2.92% | 15.62 | 1.98 |
| 10/13 | 1,032 | 1,053 | 1,030 | 1,050 | +2.94% | 3,533,100 | 6993億 | +3.45% | 15.67 | 1.99 |
| 10/12 | 1,022 | 1,038 | 1,017 | 1,020 | -1.45% | 2,789,700 | 6793億2000万 | +0.89% | 15.22 | 1.93 |
| 10/11 | 1,047 | 1,048 | 1,033 | 1,035 | -0.96% | 2,238,300 | 6893億1000万 | +2.58% | 15.45 | 1.96 |
| 10/07 | 1,027 | 1,050 | 1,027 | 1,045 | +0.16% | 3,188,700 | 6959億7000万 | +3.98% | 15.59 | 1.98 |
| 10/06 | 1,038 | 1,047 | 1,025 | 1,043 | +1.62% | 2,606,700 | 6948億6000万 | +4.23% | 15.57 | 1.98 |
| 10/05 | 1,032 | 1,037 | 1,018 | 1,027 | 0% | 2,895,600 | 6837億6000万 | +2.87% | 15.32 | 1.94 |
| 10/04 | 1,033 | 1,040 | 1,022 | 1,027 | -1.28% | 2,555,700 | 6837億6000万 | +3.18% | 15.32 | 1.94 |
| 10/03 | 1,033 | 1,052 | 1,033 | 1,040 | +1.46% | 2,546,100 | 6926億4000万 | +4.84% | 15.52 | 1.97 |
| 09/30 | 1,027 | 1,033 | 1,015 | 1,025 | -1.6% | 3,096,300 | 6826億5000万 | +3.74% | 15.3 | 1.94 |
| 09/29 | 1,058 | 1,063 | 1,028 | 1,042 | -1.26% | 3,657,900 | 6937億5000万 | +5.75% | 15.55 | 1.97 |
| 09/28 | 1,035 | 1,057 | 1,033 | 1,055 | +0.32% | 3,689,100 | 7026億3000万 | +7.54% | 15.74 | 2 |
| 09/27 | 1,018 | 1,052 | 1,015 | 1,052 | +1.94% | 2,827,200 | 7004億1000万 | +7.75% | 15.69 | 1.99 |
| 09/26 | 1,033 | 1,053 | 1,028 | 1,032 | +0.65% | 3,684,300 | 6870億9000万 | +6.25% | 15.4 | 1.95 |
| 09/23 | 1,007 | 1,028 | 1,005 | 1,025 | +0.65% | 4,314,600 | 6826億5000万 | +6.11% | 15.3 | 1.94 |
| 09/21 | 1,000 | 1,020 | 991 | 1,018 | +1.94% | 4,295,400 | 6782億1000万 | +5.75% | 15.2 | 1.93 |
| 09/20 | 950 | 1,002 | 944 | 999 | +5.08% | 5,388,900 | 6653億3400万 | +4.06% | 14.91 | 1.89 |
| 09/16 | 967 | 970 | 945 | 951 | -1.52% | 3,958,200 | 6331億4400万 | -0.77% | 14.19 | 1.8 |
| 09/15 | 982 | 983 | 963 | 965 | -2.88% | 3,627,600 | 6429億1200万 | +0.56% | 14.41 | 1.83 |
| 09/14 | 994 | 1,010 | 991 | 994 | -0.47% | 2,924,400 | 6620億400万 | +3.54% | 14.83 | 1.88 |
| 09/13 | 1,008 | 1,013 | 988 | 999 | +2.01% | 4,335,600 | 6651億1200万 | +4.24% | 14.9 | 1.89 |
| 09/12 | 970 | 990 | 970 | 979 | -0.31% | 2,316,900 | 6520億1400万 | +2.62% | 14.61 | 1.85 |
| 09/09 | 976 | 988 | 969 | 982 | -0.57% | 3,245,700 | 6540億1200万 | +3.15% | 14.66 | 1.86 |
| 09/08 | 1,000 | 1,008 | 974 | 988 | -0.94% | 3,860,700 | 6577億8600万 | +4.29% | 14.74 | 1.87 |
| 09/07 | 974 | 997 | 972 | 997 | +1.36% | 2,862,000 | 6640億200万 | +5.95% | 14.88 | 1.89 |
| 09/06 | 961 | 987 | 956 | 984 | +2.82% | 2,466,900 | 6551億2200万 | +5.09% | 14.68 | 1.86 |
| 09/05 | 972 | 973 | 953 | 957 | +0.14% | 2,016,300 | 6371億4000万 | +2.54% | 14.28 | 1.81 |
| 09/02 | 949 | 962 | 945 | 955 | +0.07% | 2,013,900 | 6362億5200万 | +2.61% | 14.26 | 1.81 |
| 09/01 | 943 | 956 | 933 | 955 | +1.34% | 2,328,000 | 6358億800万 | +2.65% | 14.25 | 1.81 |
| 08/31 | 958 | 958 | 930 | 942 | -0.91% | 2,842,500 | 6273億7200万 | +1.51% | 14.06 | 1.78 |
| 08/30 | 961 | 961 | 945 | 951 | -0.9% | 1,692,900 | 6331億4400万 | +2.66% | 14.19 | 1.8 |
| 08/29 | 966 | 966 | 946 | 959 | +1.55% | 2,071,800 | 6389億1600万 | +3.94% | 14.32 | 1.82 |
| 08/26 | 934 | 950 | 927 | 945 | -0.53% | 2,194,200 | 6291億4800万 | +2.46% | 14.1 | 1.79 |
| 08/25 | 953 | 963 | 942 | 950 | -0.25% | 2,451,000 | 6324億7800万 | +3% | 14.17 | 1.8 |
| 08/24 | 950 | 958 | 942 | 952 | +0.85% | 2,508,000 | 6340億3200万 | +3.37% | 14.21 | 1.8 |
| 08/23 | 930 | 949 | 929 | 944 | +0.89% | 2,243,400 | 6287億400万 | +2.72% | 14.09 | 1.79 |
| 08/22 | 916 | 936 | 916 | 936 | +3.12% | 2,148,900 | 6231億5400万 | +2.26% | 13.96 | 1.77 |
| 08/19 | 930 | 930 | 896 | 907 | -2.19% | 3,729,600 | 6042億8400万 | -0.73% | 13.54 | 1.72 |
| 08/18 | 935 | 941 | 923 | 928 | -1.52% | 4,065,600 | 6178億2600万 | +1.5% | 13.84 | 1.76 |
| 08/17 | 938 | 954 | 934 | 942 | -0.28% | 3,235,500 | 6273億7200万 | +3.18% | 14.06 | 1.78 |
| 08/16 | 950 | 956 | 943 | 945 | -1.25% | 3,550,800 | 6291億4800万 | +3.58% | 14.1 | 1.79 |
| 08/15 | 965 | 968 | 952 | 957 | -2.48% | 3,552,600 | 6371億4000万 | +5.24% | 14.28 | 1.81 |
| 08/12 | 977 | 985 | 971 | 981 | +0.62% | 5,292,900 | 6533億4600万 | +8.28% | 14.64 | 1.86 |
| 08/10 | 954 | 976 | 949 | 975 | +4.61% | 6,413,100 | 6493億5000万 | +8.09% | 14.55 | 1.85 |
| 08/09 | 927 | 936 | 918 | 932 | +2.42% | 3,550,800 | 6207億1200万 | +3.56% | 13.91 | 1.76 |
| 08/08 | 947 | 947 | 907 | 910 | -2.5% | 3,705,600 | 6060億6000万 | +1.22% | 13.58 | 1.72 |
| 08/05 | 925 | 946 | 922 | 933 | +9.67% | 8,127,000 | 6216億 | +3.93% | 13.93 | 1.77 |
| 08/04 | 847 | 863 | 842 | 851 | -0.04% | 3,562,200 | 5667億6600万 | -5.02% | 12.7 | 1.61 |
| 08/03 | 862 | 863 | 849 | 851 | -2.15% | 2,912,400 | 5669億8800万 | -5.09% | 12.71 | 1.61 |
| 08/02 | 878 | 888 | 870 | 870 | -3.87% | 3,152,400 | 5794億2000万 | -3.01% | 12.98 | 1.65 |
| 08/01 | 902 | 908 | 888 | 905 | -0.8% | 1,476,000 | 6027億3000万 | +1% | 13.51 | 1.71 |
| 07/29 | 908 | 915 | 890 | 912 | +0.51% | 2,730,000 | 6076億1400万 | +2.28% | 13.62 | 1.73 |
| 07/28 | 911 | 914 | 906 | 908 | -0.22% | 2,200,200 | 6045億600万 | +1.99% | 13.55 | 1.72 |
| 07/27 | 900 | 925 | 897 | 910 | +2.21% | 3,050,400 | 6058億3800万 | +2.44% | 13.58 | 1.72 |
| 07/26 | 886 | 895 | 879 | 890 | -0.41% | 2,213,400 | 5927億4000万 | +0.45% | 13.28 | 1.68 |
| 07/25 | 914 | 915 | 893 | 894 | -3% | 2,195,700 | 5951億8200万 | +1.09% | 13.34 | 1.69 |
| 07/22 | 937 | 952 | 918 | 921 | -2.64% | 3,472,200 | 6136億800万 | +4.58% | 13.75 | 1.74 |
| 07/21 | 929 | 951 | 924 | 946 | +3.61% | 4,571,400 | 6302億5800万 | +7.78% | 14.12 | 1.79 |
| 07/20 | 902 | 915 | 899 | 913 | +1.22% | 3,587,100 | 6082億8000万 | +4.38% | 13.63 | 1.73 |
| 07/19 | 876 | 902 | 864 | 902 | +4.08% | 2,776,800 | 6009億5400万 | +3.36% | 13.47 | 1.71 |
| 07/15 | 897 | 898 | 859 | 867 | -3.45% | 6,511,800 | 5774億2200万 | -0.57% | 12.94 | 1.64 |
| 07/14 | 909 | 920 | 890 | 898 | -0.85% | 4,773,300 | 5980億6800万 | +2.86% | 13.4 | 1.7 |
| 07/13 | 921 | 921 | 903 | 906 | +0.37% | 3,224,700 | 6031億7400万 | +3.62% | 13.52 | 1.71 |
| 07/12 | 926 | 928 | 900 | 902 | -1.42% | 3,901,800 | 6009億5400万 | +3.24% | 13.47 | 1.71 |
| 07/11 | 907 | 918 | 901 | 915 | +4.05% | 2,714,700 | 6096億1200万 | +4.61% | 13.66 | 1.73 |
