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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,570 | 1,590 | 1,570 | 1,570 | -0.63% | 19,200 | 395億2481万 | +8.88% | 9.49 | 0.93 |
| 03/30 | 1,600 | 1,600 | 1,565 | 1,580 | 0% | 21,000 | 397億7656万 | +10.72% | 9.55 | 0.93 |
| 03/29 | 1,550 | 1,590 | 1,540 | 1,580 | +0.96% | 29,600 | 397億7656万 | +11.9% | 9.55 | 0.93 |
| 03/28 | 1,550 | 1,565 | 1,510 | 1,565 | +0.97% | 36,800 | 393億9894万 | +12.11% | 9.46 | 0.92 |
| 03/25 | 1,565 | 1,570 | 1,545 | 1,550 | -0.32% | 30,800 | 390億2131万 | +12.24% | 9.37 | 0.92 |
| 03/24 | 1,500 | 1,565 | 1,480 | 1,555 | +4.01% | 43,400 | 391億4719万 | +13.67% | 9.4 | 0.92 |
| 03/23 | 1,510 | 1,510 | 1,485 | 1,495 | 0% | 12,800 | 376億3669万 | +10.33% | 9.04 | 0.88 |
| 03/22 | 1,490 | 1,505 | 1,470 | 1,495 | +1.7% | 37,400 | 376億3669万 | +11.32% | 9.04 | 0.88 |
| 03/18 | 1,475 | 1,475 | 1,430 | 1,470 | +0.68% | 26,000 | 370億731万 | +10.36% | 8.88 | 0.87 |
| 03/17 | 1,455 | 1,480 | 1,445 | 1,460 | +2.46% | 21,000 | 367億5556万 | +10.69% | 8.82 | 0.86 |
| 03/16 | 1,510 | 1,515 | 1,425 | 1,425 | -5.63% | 41,400 | 358億7443万 | +8.7% | 8.61 | 0.84 |
| 03/15 | 1,495 | 1,520 | 1,495 | 1,510 | +0.67% | 13,600 | 380億1431万 | +15.62% | 9.13 | 0.89 |
| 03/14 | 1,505 | 1,505 | 1,480 | 1,500 | +0.67% | 24,200 | 377億6256万 | +15.38% | 9.07 | 0.89 |
| 03/11 | 1,475 | 1,500 | 1,455 | 1,490 | +1.02% | 44,200 | 375億1081万 | +15.24% | 9.01 | 0.88 |
| 03/10 | 1,450 | 1,480 | 1,425 | 1,475 | +3.87% | 37,400 | 371億3318万 | +14.52% | 8.91 | 0.87 |
| 03/09 | 1,385 | 1,425 | 1,380 | 1,420 | +2.16% | 26,800 | 357億4856万 | +10.42% | 8.58 | 0.84 |
| 03/08 | 1,415 | 1,425 | 1,380 | 1,390 | -2.8% | 26,000 | 349億9331万 | +8% | 8.4 | 0.82 |
| 03/07 | 1,420 | 1,430 | 1,400 | 1,430 | 0% | 39,200 | 360億31万 | +10.77% | 8.64 | 0.85 |
| 03/04 | 1,345 | 1,435 | 1,335 | 1,430 | +9.58% | 70,000 | 360億31万 | +10.68% | 8.64 | 0.85 |
| 03/03 | 1,280 | 1,310 | 1,275 | 1,305 | +1.56% | 18,200 | 328億5343万 | +1.01% | 7.89 | 0.77 |
| 03/02 | 1,270 | 1,305 | 1,260 | 1,285 | +1.98% | 26,600 | 323億4993万 | -0.85% | 7.77 | 0.76 |
| 03/01 | 1,265 | 1,280 | 1,255 | 1,260 | -1.56% | 20,400 | 317億2055万 | -3.08% | 7.62 | 0.74 |
| 02/29 | 1,295 | 1,310 | 1,275 | 1,280 | 0% | 31,600 | 322億2405万 | -1.99% | 7.74 | 0.76 |
| 02/26 | 1,270 | 1,280 | 1,250 | 1,280 | +2.4% | 36,200 | 322億2405万 | -2.29% | 7.74 | 0.76 |
| 02/25 | 1,230 | 1,260 | 1,230 | 1,250 | +4.6% | 81,200 | 314億6880万 | -4.73% | 7.55 | 0.74 |
| 02/24 | 1,195 | 1,210 | 1,180 | 1,195 | -0.42% | 56,400 | 300億8417万 | -9.26% | 7.22 | 0.71 |
| 02/23 | 1,210 | 1,215 | 1,200 | 1,200 | +0.42% | 48,400 | 302億1005万 | -9.57% | 7.25 | 0.71 |
| 02/22 | 1,190 | 1,230 | 1,180 | 1,195 | +0.42% | 43,000 | 300億8417万 | -10.62% | 7.22 | 0.71 |
| 02/19 | 1,215 | 1,220 | 1,185 | 1,190 | -2.06% | 33,400 | 299億5830万 | -11.72% | 7.19 | 0.7 |
| 02/18 | 1,260 | 1,260 | 1,215 | 1,215 | -0.82% | 45,000 | 305億8767万 | -10.53% | 7.34 | 0.72 |
| 02/17 | 1,215 | 1,250 | 1,205 | 1,225 | +1.66% | 31,600 | 308億3942万 | -10.65% | 7.4 | 0.72 |
| 02/16 | 1,210 | 1,280 | 1,200 | 1,205 | 0% | 41,000 | 303億3592万 | -12.81% | 7.28 | 0.71 |
| 02/15 | 1,200 | 1,220 | 1,175 | 1,205 | +4.33% | 53,600 | 303億3592万 | -13.68% | 7.28 | 0.71 |
| 02/12 | 1,250 | 1,250 | 1,130 | 1,155 | -9.06% | 61,800 | 290億7717万 | -18.2% | 6.98 | 0.68 |
| 02/10 | 1,290 | 1,290 | 1,255 | 1,270 | -1.93% | 35,600 | 319億7230万 | -11.25% | 7.68 | 0.75 |
| 02/09 | 1,325 | 1,325 | 1,290 | 1,295 | -4.78% | 46,000 | 326億168万 | -10.44% | 7.83 | 0.77 |
| 02/08 | 1,330 | 1,390 | 1,330 | 1,360 | +2.26% | 53,400 | 342億3805万 | -6.98% | 8.22 | 0.8 |
| 02/05 | 1,335 | 1,335 | 1,300 | 1,330 | -2.21% | 20,200 | 334億8280万 | -10.07% | 8.04 | 0.79 |
| 02/04 | 1,385 | 1,385 | 1,360 | 1,360 | -3.55% | 12,800 | 342億3805万 | -9.09% | 8.22 | 0.8 |
| 02/03 | 1,425 | 1,425 | 1,385 | 1,410 | -3.42% | 12,800 | 354億9681万 | -6.56% | 8.52 | 0.83 |
| 02/02 | 1,475 | 1,485 | 1,460 | 1,460 | -2.01% | 8,200 | 367億5556万 | -3.88% | 8.82 | 0.86 |
| 02/01 | 1,475 | 1,495 | 1,455 | 1,490 | +3.47% | 21,600 | 375億1081万 | -2.49% | 9.01 | 0.88 |
| 01/29 | 1,435 | 1,445 | 1,415 | 1,440 | +0.35% | 18,000 | 362億5206万 | -6.13% | 8.7 | 0.85 |
| 01/28 | 1,420 | 1,445 | 1,420 | 1,435 | +1.41% | 18,200 | 361億2618万 | -7% | 8.67 | 0.85 |
| 01/27 | 1,410 | 1,430 | 1,400 | 1,415 | +2.17% | 10,600 | 356億2268万 | -8.83% | 8.55 | 0.84 |
| 01/26 | 1,400 | 1,425 | 1,375 | 1,385 | -1.42% | 11,000 | 348億6743万 | -11.45% | 8.37 | 0.82 |
| 01/25 | 1,435 | 1,435 | 1,390 | 1,405 | +1.81% | 30,400 | 353億7093万 | -10.74% | 8.49 | 0.83 |
| 01/22 | 1,365 | 1,380 | 1,355 | 1,380 | +4.15% | 28,600 | 347億4156万 | -12.77% | 8.34 | 0.82 |
| 01/21 | 1,380 | 1,385 | 1,325 | 1,325 | -3.99% | 28,000 | 333億5693万 | -16.88% | 8.01 | 0.78 |
| 01/20 | 1,430 | 1,435 | 1,380 | 1,380 | -4.5% | 19,200 | 347億4156万 | -14.18% | 8.34 | 0.82 |
| 01/19 | 1,425 | 1,450 | 1,425 | 1,445 | +0.35% | 17,800 | 363億7793万 | -10.91% | 8.73 | 0.85 |
| 01/18 | 1,430 | 1,445 | 1,380 | 1,440 | -2.04% | 16,600 | 362億5206万 | -11.87% | 8.7 | 0.85 |
| 01/15 | 1,490 | 1,500 | 1,455 | 1,470 | +0.68% | 15,400 | 370億731万 | -10.75% | 8.88 | 0.87 |
| 01/14 | 1,500 | 1,500 | 1,440 | 1,460 | -4.89% | 27,800 | 367億5556万 | -11.94% | 8.82 | 0.86 |
| 01/13 | 1,495 | 1,550 | 1,485 | 1,535 | +2.68% | 20,000 | 386億4369万 | -8.08% | 9.28 | 0.91 |
| 01/12 | 1,500 | 1,530 | 1,480 | 1,495 | -3.24% | 27,800 | 376億3669万 | -11.06% | 9.04 | 0.88 |
| 01/08 | 1,600 | 1,605 | 1,525 | 1,545 | -3.74% | 25,000 | 388億9544万 | -8.74% | 9.34 | 0.91 |
| 01/07 | 1,625 | 1,640 | 1,600 | 1,605 | -1.83% | 16,600 | 404億594万 | -5.81% | 9.7 | 0.95 |
| 01/06 | 1,660 | 1,660 | 1,630 | 1,635 | -1.51% | 13,200 | 411億6119万 | -4.55% | 9.88 | 0.97 |
| 01/05 | 1,660 | 1,670 | 1,645 | 1,660 | -1.78% | 17,400 | 417億9057万 | -3.54% | 10.03 | 0.98 |
| 01/04 | 1,755 | 1,755 | 1,690 | 1,690 | -5.32% | 17,200 | 425億4582万 | -2.26% | 10.21 | 1 |
| 2015 |
| 12/30 | 1,760 | 1,790 | 1,725 | 1,785 | +2.59% | 23,600 | 449億3745万 | +2.88% | 10.79 | 1.05 |
| 12/29 | 1,720 | 1,755 | 1,720 | 1,740 | +2.05% | 18,200 | 438億457万 | +0.23% | 10.52 | 1.03 |
| 12/28 | 1,740 | 1,740 | 1,690 | 1,705 | +2.71% | 16,000 | 429億2344万 | -1.9% | 10.3 | 1.01 |
| 12/25 | 1,665 | 1,700 | 1,650 | 1,660 | -0.6% | 19,800 | 417億9057万 | -4.65% | 10.03 | 0.98 |
| 12/24 | 1,665 | 1,675 | 1,655 | 1,670 | +1.52% | 13,600 | 420億4232万 | -4.41% | 10.09 | 0.99 |
| 12/22 | 1,660 | 1,675 | 1,645 | 1,645 | -0.9% | 11,600 | 414億1294万 | -6.32% | 9.94 | 0.97 |
| 12/21 | 1,680 | 1,680 | 1,635 | 1,660 | -0.9% | 7,000 | 417億9057万 | -5.9% | 10.03 | 0.98 |
| 12/18 | 1,720 | 1,720 | 1,655 | 1,675 | -1.47% | 40,200 | 421億6819万 | -5.53% | 10.12 | 0.99 |
| 12/17 | 1,675 | 1,700 | 1,670 | 1,700 | +3.66% | 25,000 | 427億9757万 | -4.55% | 10.27 | 1 |
| 12/16 | 1,615 | 1,640 | 1,605 | 1,640 | +2.82% | 27,200 | 412億8707万 | -8.17% | 9.91 | 0.97 |
| 12/15 | 1,680 | 1,685 | 1,585 | 1,595 | -5.06% | 42,400 | 401億5419万 | -11.09% | 9.64 | 0.94 |
| 12/14 | 1,665 | 1,685 | 1,645 | 1,680 | -0.3% | 12,400 | 422億9407万 | -6.77% | 10.15 | 0.99 |
| 12/11 | 1,650 | 1,685 | 1,625 | 1,685 | -2.03% | 57,800 | 424億1994万 | -6.75% | 10.18 | 1 |
| 12/10 | 1,765 | 1,765 | 1,715 | 1,720 | -2.55% | 16,000 | 433億107万 | -4.97% | 10.4 | 1.02 |
| 12/09 | 1,785 | 1,785 | 1,750 | 1,765 | +1.15% | 24,400 | 444億3395万 | -2.49% | 10.67 | 1.04 |
| 12/08 | 1,770 | 1,770 | 1,740 | 1,745 | -0.29% | 11,000 | 439億3045万 | -3.43% | 10.55 | 1.03 |
| 12/07 | 1,800 | 1,800 | 1,750 | 1,750 | -1.13% | 17,200 | 440億5632万 | -3.21% | 10.58 | 1.03 |
| 12/04 | 1,765 | 1,795 | 1,765 | 1,770 | -1.67% | 15,400 | 445億5982万 | -2.1% | 10.7 | 1.05 |
| 12/03 | 1,800 | 1,810 | 1,790 | 1,800 | -0.55% | 8,800 | 453億1507万 | -0.72% | 10.88 | 1.06 |
| 12/02 | 1,810 | 1,815 | 1,780 | 1,810 | 0% | 21,400 | 455億6682万 | -0.33% | 10.94 | 1.07 |
| 12/01 | 1,830 | 1,850 | 1,780 | 1,810 | -1.09% | 18,600 | 455億6682万 | -0.55% | 10.94 | 1.07 |
| 11/30 | 1,840 | 1,845 | 1,820 | 1,830 | -0.54% | 10,800 | 460億7033万 | +0.38% | 11.06 | 1.08 |
| 11/27 | 1,850 | 1,860 | 1,830 | 1,840 | -0.81% | 8,800 | 463億2208万 | +0.82% | 11.12 | 1.09 |
| 11/26 | 1,850 | 1,870 | 1,840 | 1,855 | +0.27% | 18,000 | 466億9970万 | +1.64% | 11.21 | 1.1 |
| 11/25 | 1,810 | 1,850 | 1,805 | 1,850 | +3.35% | 20,600 | 465億7383万 | +1.37% | 11.18 | 1.09 |
| 11/24 | 1,780 | 1,795 | 1,770 | 1,790 | -0.28% | 11,200 | 450億6332万 | -1.92% | 10.82 | 1.06 |
| 11/20 | 1,780 | 1,795 | 1,760 | 1,795 | +0.84% | 12,000 | 451億8920万 | -1.86% | 10.85 | 1.06 |
| 11/19 | 1,850 | 1,850 | 1,770 | 1,780 | -2.2% | 36,000 | 448億1157万 | -2.89% | 10.76 | 1.05 |
| 11/18 | 1,885 | 1,885 | 1,815 | 1,820 | -3.45% | 25,800 | 458億1857万 | -0.82% | 11 | 1.08 |
| 11/17 | 1,885 | 1,885 | 1,870 | 1,885 | +1.89% | 16,000 | 474億5495万 | +2.61% | 11.39 | 1.11 |
| 11/16 | 1,850 | 1,860 | 1,835 | 1,850 | -1.6% | 10,000 | 465億7383万 | +0.71% | 11.18 | 1.09 |
| 11/13 | 1,885 | 1,890 | 1,845 | 1,880 | +0.27% | 16,600 | 473億2908万 | +2.29% | 11.36 | 1.11 |
| 11/12 | 1,835 | 1,885 | 1,825 | 1,875 | +1.9% | 15,400 | 472億320万 | +2.07% | 11.33 | 1.11 |
| 11/11 | 1,825 | 1,845 | 1,825 | 1,840 | +0.82% | 11,000 | 463億2208万 | +0.22% | 11.12 | 1.09 |
| 11/10 | 1,800 | 1,850 | 1,800 | 1,825 | +0.83% | 17,600 | 459億4445万 | -0.71% | 11.03 | 1.08 |
| 11/09 | 1,810 | 1,810 | 1,790 | 1,810 | +1.4% | 24,600 | 455億6682万 | -1.63% | 10.94 | 1.07 |
| 11/06 | 1,785 | 1,785 | 1,740 | 1,785 | +1.13% | 16,600 | 449億3745万 | -3.09% | 10.79 | 1.05 |
| 11/05 | 1,740 | 1,775 | 1,740 | 1,765 | +2.62% | 17,200 | 444億3395万 | -4.28% | 10.67 | 1.04 |
| 11/04 | 1,715 | 1,740 | 1,690 | 1,720 | +1.18% | 30,800 | 433億107万 | -6.67% | 10.4 | 1.02 |
