PBR
2015/08/31～2016/01/29
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 |
| 01/29 | 2,500 | 2,550 | 2,452 | 2,542 | +2.5% | 3,103,400 | 3092億4316万 | -2.34% | 29.86 | 6.14 |
| 01/28 | 2,369 | 2,521 | 2,360 | 2,480 | +4.64% | 2,984,900 | 3017億64万 | -5.24% | 29.13 | 5.99 |
| 01/27 | 2,390 | 2,409 | 2,349 | 2,370 | +1.98% | 1,826,300 | 2883億1876万 | -10.09% | 27.84 | 5.73 |
| 01/26 | 2,380 | 2,389 | 2,314 | 2,324 | -3.57% | 2,014,300 | 2827億2270万 | -12.57% | 27.29 | 5.62 |
| 01/25 | 2,431 | 2,454 | 2,305 | 2,410 | +1.05% | 3,143,700 | 2931億8490万 | -9.97% | 28.31 | 5.82 |
| 01/22 | 2,331 | 2,390 | 2,299 | 2,385 | +4.65% | 1,840,600 | 2901億4356万 | -11.4% | 28.01 | 5.76 |
| 01/21 | 2,252 | 2,417 | 2,252 | 2,279 | +1.29% | 4,601,900 | 2772億4829万 | -15.94% | 26.77 | 5.51 |
| 01/20 | 2,302 | 2,344 | 2,245 | 2,250 | -2.26% | 3,310,600 | 2737億2034万 | -17.73% | 26.43 | 5.44 |
| 01/19 | 2,326 | 2,373 | 2,278 | 2,302 | -1.33% | 2,050,100 | 2800億4632万 | -16.68% | 27.04 | 5.56 |
| 01/18 | 2,410 | 2,435 | 2,310 | 2,333 | -6.42% | 2,965,600 | 2838億1758万 | -16.41% | 27.4 | 5.64 |
| 01/15 | 2,602 | 2,615 | 2,478 | 2,493 | -2.5% | 1,574,200 | 3032億8214万 | -11.81% | 29.28 | 6.02 |
| 01/14 | 2,550 | 2,566 | 2,508 | 2,557 | -2.22% | 1,227,200 | 3110億6796万 | -10.69% | 30.03 | 6.18 |
| 01/13 | 2,590 | 2,623 | 2,581 | 2,615 | +2.83% | 1,284,100 | 3181億2386万 | -9.7% | 30.71 | 6.32 |
| 01/12 | 2,600 | 2,643 | 2,524 | 2,543 | -2.94% | 3,090,600 | 3093億6481万 | -13.24% | 29.87 | 6.14 |
| 01/08 | 2,679 | 2,698 | 2,611 | 2,620 | -4.52% | 2,437,600 | 3187億3213万 | -11.78% | 30.77 | 6.33 |
| 01/07 | 2,768 | 2,816 | 2,720 | 2,744 | -2.21% | 1,557,200 | 3338億1716万 | -8.69% | 32.23 | 6.63 |
| 01/06 | 2,831 | 2,860 | 2,769 | 2,806 | +0.04% | 1,086,400 | 3413億5968万 | -7.58% | 32.96 | 6.78 |
| 01/05 | 2,856 | 2,862 | 2,790 | 2,805 | -2.57% | 1,073,400 | 3412億3802万 | -8.39% | 32.94 | 6.78 |
| 01/04 | 2,932 | 2,939 | 2,850 | 2,879 | -2.9% | 1,346,100 | 3502億4038万 | -6.83% | 33.81 | 6.96 |
| 2015 |
| 12/30 | 2,893 | 2,977 | 2,871 | 2,965 | +2.45% | 1,014,600 | 3607億258万 | -4.75% | 34.82 | 7.16 |
| 12/29 | 2,870 | 2,914 | 2,821 | 2,894 | +0.98% | 827,200 | 3520億6518万 | -7.66% | 33.99 | 6.99 |
| 12/28 | 2,890 | 2,909 | 2,788 | 2,866 | -0.24% | 911,100 | 3486億5889万 | -9.22% | 33.66 | 6.92 |
| 12/25 | 2,850 | 2,905 | 2,831 | 2,873 | +0.91% | 692,900 | 3495億1046万 | -9.63% | 33.74 | 6.94 |
| 12/24 | 2,927 | 2,934 | 2,830 | 2,847 | -1.32% | 1,099,800 | 3463億4747万 | -10.92% | 33.44 | 6.88 |
| 12/22 | 2,898 | 2,918 | 2,867 | 2,885 | -0.72% | 755,300 | 3509億7030万 | -10.21% | 33.88 | 6.97 |
| 12/21 | 2,908 | 2,930 | 2,852 | 2,906 | -1.29% | 1,087,200 | 3535億2503万 | -9.98% | 34.13 | 7.02 |
| 12/18 | 2,934 | 3,020 | 2,924 | 2,944 | +1.03% | 2,857,900 | 3581億4786万 | -9.25% | 34.58 | 7.11 |
| 12/17 | 2,879 | 2,953 | 2,873 | 2,914 | +3.52% | 1,710,200 | 3544億9825万 | -10.56% | 34.22 | 7.04 |
| 12/16 | 2,850 | 2,885 | 2,793 | 2,815 | +0.86% | 1,556,100 | 3424億5456万 | -14.05% | 33.06 | 6.8 |
| 12/15 | 2,824 | 2,848 | 2,789 | 2,791 | -1.83% | 1,616,600 | 3395億3487万 | -15.27% | 32.78 | 6.74 |
| 12/14 | 2,807 | 2,855 | 2,803 | 2,843 | -1.28% | 1,501,200 | 3458億6086万 | -14.26% | 33.39 | 6.87 |
| 12/11 | 2,908 | 2,944 | 2,876 | 2,880 | -2.67% | 2,574,600 | 3503億6203万 | -13.64% | 33.83 | 6.96 |
| 12/10 | 2,978 | 3,005 | 2,922 | 2,959 | -1.53% | 2,470,000 | 3599億7266万 | -11.72% | 34.75 | 7.15 |
| 12/09 | 3,220 | 3,225 | 2,874 | 3,005 | -6.68% | 8,597,000 | 3655億6872万 | -10.78% | 35.29 | 7.26 |
| 12/08 | 3,040 | 3,245 | 3,020 | 3,220 | -5.01% | 4,660,400 | 3917億2422万 | -4.79% | 37.82 | 7.78 |
| 12/07 | 3,450 | 3,450 | 3,380 | 3,390 | -0.29% | 533,500 | 4124億531万 | 0% | 39.81 | 8.19 |
| 12/04 | 3,400 | 3,430 | 3,350 | 3,400 | -2.58% | 787,800 | 4136億2185万 | +0.68% | 39.93 | 8.21 |
| 12/03 | 3,500 | 3,505 | 3,470 | 3,490 | -0.29% | 488,400 | 4245億7066万 | +3.65% | 40.99 | 8.43 |
| 12/02 | 3,490 | 3,520 | 3,450 | 3,500 | -0.14% | 966,500 | 4257億8720万 | +4.32% | 41.11 | 8.46 |
| 12/01 | 3,540 | 3,545 | 3,480 | 3,505 | -0.71% | 1,170,200 | 4263億9546万 | +4.88% | 41.17 | 8.47 |
| 11/30 | 3,480 | 3,530 | 3,470 | 3,530 | +2.47% | 1,264,300 | 4294億3680万 | +6.01% | 41.46 | 8.53 |
| 11/27 | 3,500 | 3,505 | 3,440 | 3,445 | -1.57% | 481,800 | 4190億9625万 | +3.89% | 40.46 | 8.32 |
| 11/26 | 3,480 | 3,510 | 3,465 | 3,500 | +1.01% | 535,100 | 4257億8720万 | +5.93% | 41.11 | 8.46 |
| 11/25 | 3,490 | 3,500 | 3,435 | 3,465 | -0.43% | 448,500 | 4215億2932万 | +5.29% | 40.7 | 8.37 |
| 11/24 | 3,500 | 3,545 | 3,465 | 3,480 | 0% | 890,500 | 4233億5413万 | +6.07% | 40.87 | 8.41 |
| 11/20 | 3,405 | 3,490 | 3,405 | 3,480 | +2.2% | 944,500 | 4233億5413万 | +6.49% | 40.87 | 8.41 |
| 11/19 | 3,365 | 3,500 | 3,360 | 3,405 | +3.34% | 1,666,700 | 4142億3011万 | +4.7% | 39.99 | 8.23 |
| 11/18 | 3,300 | 3,310 | 3,280 | 3,295 | +0.15% | 479,600 | 4008億4823万 | +1.79% | 38.7 | 7.96 |
| 11/17 | 3,315 | 3,330 | 3,275 | 3,290 | +1.23% | 449,200 | 4002億3996万 | +1.89% | 38.64 | 7.95 |
| 11/16 | 3,245 | 3,290 | 3,235 | 3,250 | -1.66% | 415,200 | 3953億7382万 | +0.96% | 38.17 | 7.85 |
| 11/13 | 3,240 | 3,325 | 3,240 | 3,305 | +0.61% | 572,100 | 4020億6477万 | +2.99% | 38.82 | 7.99 |
| 11/12 | 3,305 | 3,350 | 3,280 | 3,285 | -1.5% | 652,900 | 3996億3170万 | +2.72% | 38.58 | 7.94 |
| 11/11 | 3,295 | 3,370 | 3,290 | 3,335 | +1.06% | 670,400 | 4057億1437万 | +4.55% | 39.17 | 8.06 |
| 11/10 | 3,285 | 3,310 | 3,240 | 3,300 | -1.2% | 746,000 | 4014億5650万 | +3.9% | 38.76 | 7.97 |
| 11/09 | 3,335 | 3,375 | 3,315 | 3,340 | +0.75% | 758,100 | 4063億2264万 | +5.66% | 39.23 | 8.07 |
| 11/06 | 3,320 | 3,355 | 3,280 | 3,315 | -0.15% | 816,600 | 4032億8130万 | +5.57% | 38.93 | 8.01 |
| 11/05 | 3,340 | 3,350 | 3,285 | 3,320 | -0.75% | 990,000 | 4038億8957万 | +6.44% | 38.99 | 8.02 |
| 11/04 | 3,475 | 3,480 | 3,320 | 3,345 | -0.3% | 1,629,800 | 4069億3091万 | +8.11% | 39.29 | 8.08 |
| 11/02 | 3,375 | 3,405 | 3,325 | 3,355 | -1.76% | 1,617,900 | 4081億4744万 | +9.18% | 39.4 | 8.11 |
| 10/30 | 3,315 | 3,440 | 3,235 | 3,415 | +10.7% | 3,715,900 | 4154億4665万 | +12.19% | 40.11 | 8.25 |
| 10/29 | 3,180 | 3,180 | 3,055 | 3,085 | -1.91% | 1,212,200 | 3753億100万 | +2.53% | 36.23 | 7.45 |
| 10/28 | 3,190 | 3,210 | 3,125 | 3,145 | -1.41% | 716,200 | 3826億21万 | +5.25% | 36.94 | 7.6 |
| 10/27 | 3,145 | 3,225 | 3,140 | 3,190 | +0.31% | 1,223,800 | 3880億7462万 | +7.52% | 37.47 | 7.71 |
| 10/26 | 3,240 | 3,245 | 3,165 | 3,180 | -0.63% | 894,800 | 3868億5808万 | +8.16% | 37.35 | 7.68 |
| 10/23 | 3,235 | 3,240 | 3,160 | 3,200 | +0.79% | 865,600 | 3892億9115万 | +9.74% | 37.58 | 7.73 |
| 10/22 | 3,115 | 3,200 | 3,100 | 3,175 | +0.95% | 656,200 | 3862億4981万 | +9.79% | 37.29 | 7.67 |
| 10/21 | 3,145 | 3,155 | 3,075 | 3,145 | -0.94% | 917,800 | 3826億21万 | +9.58% | 36.94 | 7.6 |
| 10/20 | 3,195 | 3,230 | 3,125 | 3,175 | -0.94% | 479,800 | 3862億4981万 | +11.4% | 37.29 | 7.67 |
| 10/19 | 3,160 | 3,235 | 3,135 | 3,205 | +1.42% | 939,300 | 3898億9942万 | +13.05% | 37.64 | 7.74 |
| 10/16 | 3,115 | 3,245 | 3,115 | 3,160 | +2.27% | 1,038,500 | 3844億2501万 | +12.46% | 37.11 | 7.64 |
| 10/15 | 3,020 | 3,095 | 2,996 | 3,090 | +2.32% | 875,900 | 3759億927万 | +10.2% | 36.29 | 7.47 |
| 10/14 | 3,070 | 3,095 | 3,015 | 3,020 | -2.42% | 773,600 | 3673億9352万 | +7.86% | 35.47 | 7.3 |
| 10/13 | 3,045 | 3,125 | 3,040 | 3,095 | +1.64% | 814,200 | 3765億1753万 | +10.3% | 36.35 | 7.48 |
| 10/09 | 3,025 | 3,055 | 2,973 | 3,045 | +1.33% | 838,900 | 3704億3486万 | +8.52% | 35.76 | 7.36 |
| 10/08 | 3,095 | 3,100 | 2,992 | 3,005 | -0.66% | 744,100 | 3655億6872万 | +7.09% | 35.29 | 7.26 |
| 10/07 | 3,045 | 3,050 | 2,990 | 3,025 | -1.63% | 1,072,500 | 3680億179万 | +7.46% | 35.53 | 7.31 |
| 10/06 | 3,060 | 3,130 | 3,055 | 3,075 | +2.77% | 1,666,400 | 3740億8446万 | +8.93% | 36.12 | 7.43 |
| 10/05 | 2,979 | 3,025 | 2,927 | 2,992 | +2.01% | 1,250,600 | 3639億8723万 | +5.8% | 35.14 | 7.23 |
| 10/02 | 2,819 | 2,943 | 2,782 | 2,933 | +4.27% | 1,698,600 | 3568億967万 | +3.68% | 34.45 | 7.09 |
| 10/01 | 2,783 | 2,819 | 2,704 | 2,813 | +1.08% | 1,304,500 | 3422億1125万 | -0.71% | 33.04 | 6.8 |
| 09/30 | 2,799 | 2,827 | 2,762 | 2,783 | +3.04% | 1,266,500 | 3385億6165万 | -2.08% | 32.69 | 6.72 |
| 09/29 | 2,741 | 2,779 | 2,686 | 2,701 | -4.32% | 1,305,700 | 3285億8606万 | -5.66% | 31.72 | 6.53 |
| 09/28 | 2,670 | 2,839 | 2,628 | 2,823 | +7.58% | 2,170,500 | 3434億2779万 | -2.35% | 33.16 | 6.82 |
| 09/25 | 2,547 | 2,653 | 2,544 | 2,624 | +3.39% | 1,101,000 | 3192億1874万 | -10.01% | 30.82 | 6.34 |
| 09/24 | 2,560 | 2,644 | 2,538 | 2,538 | -1.28% | 1,352,200 | 3087億5654万 | -14.05% | 29.81 | 6.13 |
| 09/18 | 2,580 | 2,607 | 2,519 | 2,571 | -1.53% | 1,505,800 | 3127億7111万 | -14.21% | 30.2 | 6.21 |
| 09/17 | 2,558 | 2,622 | 2,543 | 2,611 | +3.69% | 1,162,000 | 3176億3725万 | -14.11% | 30.67 | 6.31 |
| 09/16 | 2,617 | 2,617 | 2,490 | 2,518 | -2.18% | 1,400,500 | 3063億2347万 | -18.22% | 29.57 | 6.08 |
| 09/15 | 2,603 | 2,644 | 2,550 | 2,574 | -1.57% | 1,658,900 | 3131億3607万 | -17.58% | 30.23 | 6.22 |
| 09/14 | 2,640 | 2,682 | 2,609 | 2,615 | -0.19% | 1,297,900 | 3181億2386万 | -17.53% | 30.71 | 6.32 |
| 09/11 | 2,620 | 2,652 | 2,588 | 2,620 | -0.34% | 2,237,100 | 3187億3213万 | -18.63% | 30.77 | 6.33 |
| 09/10 | 2,700 | 2,704 | 2,598 | 2,629 | -6.04% | 3,151,400 | 3198億2701万 | -19.43% | 30.88 | 6.35 |
| 09/09 | 2,740 | 2,803 | 2,557 | 2,798 | +7.62% | 3,325,400 | 3403億8645万 | -15.39% | 32.86 | 6.76 |
| 09/08 | 2,842 | 2,843 | 2,593 | 2,600 | -13.1% | 4,263,600 | 3162億9906万 | -22.3% | 30.54 | 6.28 |
| 09/07 | 2,962 | 3,020 | 2,913 | 2,992 | -0.27% | 900,800 | 3639億8723万 | -11.95% | 35.14 | 7.23 |
| 09/04 | 3,160 | 3,165 | 2,987 | 3,000 | -5.06% | 1,065,000 | 3649億6045万 | -12.64% | 35.23 | 7.25 |
| 09/03 | 3,140 | 3,205 | 3,130 | 3,160 | +1.44% | 1,133,300 | 3844億2501万 | -8.8% | 37.11 | 7.64 |
| 09/02 | 2,950 | 3,190 | 2,950 | 3,115 | +2.3% | 1,451,400 | 3789億5060万 | -10.74% | 36.59 | 7.53 |
| 09/01 | 3,210 | 3,215 | 3,045 | 3,045 | -5.29% | 754,700 | 3704億3486万 | -13.69% | 35.76 | 7.36 |
| 08/31 | 3,250 | 3,260 | 3,200 | 3,215 | -0.46% | 1,128,700 | 3911億1595万 | -9.72% | 37.76 | 7.77 |
