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 |
03/31 | 604 | 611 | 602 | 603 | +0.17% | 72,700 | 498億2189万 | -0.5% | 15.67 | 0.69 |
03/30 | 607 | 613 | 600 | 602 | -1.31% | 46,800 | 497億3927万 | -0.33% | 15.64 | 0.69 |
03/29 | 611 | 615 | 601 | 610 | -1.45% | 69,900 | 504億25万 | +1.16% | 15.85 | 0.7 |
03/28 | 613 | 619 | 609 | 619 | +0.81% | 70,100 | 511億4386万 | +2.82% | 16.08 | 0.71 |
03/25 | 622 | 624 | 611 | 614 | -1.13% | 67,600 | 507億3075万 | +2.33% | 15.95 | 0.71 |
03/24 | 615 | 626 | 613 | 621 | +0.16% | 81,700 | 513億911万 | +3.67% | 16.14 | 0.71 |
03/23 | 618 | 626 | 614 | 620 | -0.32% | 57,700 | 512億2649万 | +3.68% | 16.11 | 0.71 |
03/22 | 627 | 638 | 611 | 622 | -0.48% | 180,600 | 513億9173万 | +4.36% | 16.16 | 0.71 |
03/18 | 620 | 629 | 618 | 625 | +0.32% | 84,900 | 516億3961万 | +5.4% | 16.24 | 0.72 |
03/17 | 631 | 639 | 620 | 623 | -0.95% | 146,300 | 514億7436万 | +5.59% | 16.19 | 0.72 |
03/16 | 620 | 630 | 617 | 629 | +0.48% | 98,200 | 519億7010万 | +6.97% | 16.34 | 0.72 |
03/15 | 617 | 630 | 616 | 626 | +1.13% | 161,200 | 517億2223万 | +6.64% | 16.27 | 0.72 |
03/14 | 609 | 620 | 605 | 619 | +3.34% | 88,400 | 511億4386万 | +5.45% | 16.08 | 0.71 |
03/11 | 590 | 608 | 590 | 599 | -0.17% | 113,200 | 494億9140万 | +2.04% | 15.56 | 0.69 |
03/10 | 594 | 602 | 594 | 600 | +1.87% | 41,600 | 495億7402万 | +2.04% | 15.59 | 0.69 |
03/09 | 583 | 593 | 579 | 589 | -1.17% | 55,400 | 486億6516万 | -0.17% | 15.3 | 0.68 |
03/08 | 599 | 607 | 585 | 596 | -1.81% | 160,200 | 492億4353万 | +0.51% | 15.49 | 0.68 |
03/07 | 616 | 619 | 605 | 607 | -1.46% | 55,400 | 501億5238万 | +1.85% | 15.77 | 0.7 |
03/04 | 598 | 618 | 598 | 616 | +1.32% | 135,900 | 508億9599万 | +3.01% | 16.01 | 0.71 |
03/03 | 602 | 608 | 595 | 608 | +0.5% | 72,800 | 502億3501万 | +1.33% | 15.8 | 0.7 |
03/02 | 600 | 618 | 597 | 605 | +1.68% | 207,600 | 499億8714万 | +0.67% | 15.72 | 0.7 |
03/01 | 569 | 597 | 567 | 595 | +5.68% | 215,800 | 491億6090万 | -1% | 15.46 | 0.68 |
02/29 | 567 | 577 | 561 | 563 | +0.54% | 144,500 | 465億1696万 | -6.63% | 14.63 | 0.65 |
02/26 | 571 | 575 | 559 | 560 | -2.1% | 134,300 | 462億6909万 | -7.44% | 14.55 | 0.64 |
02/25 | 562 | 573 | 562 | 572 | +1.78% | 54,900 | 472億6057万 | -5.61% | 14.86 | 0.66 |
02/24 | 564 | 575 | 555 | 562 | -1.58% | 178,400 | 464億3433万 | -7.57% | 14.6 | 0.65 |
02/23 | 590 | 590 | 567 | 571 | -1.72% | 137,000 | 471億7794万 | -6.39% | 14.84 | 0.66 |
02/22 | 574 | 590 | 572 | 581 | +0.69% | 63,200 | 480億418万 | -4.91% | 15.1 | 0.67 |
02/19 | 594 | 594 | 572 | 577 | -3.83% | 127,500 | 476億7368万 | -5.87% | 14.99 | 0.66 |
02/18 | 590 | 605 | 589 | 600 | +3.99% | 122,300 | 495億7402万 | -2.44% | 15.59 | 0.69 |
02/17 | 575 | 589 | 567 | 577 | +1.05% | 154,700 | 476億7368万 | -6.33% | 14.99 | 0.66 |
02/16 | 558 | 584 | 557 | 571 | +0.88% | 134,100 | 471億7794万 | -7.46% | 14.84 | 0.66 |
02/15 | 572 | 572 | 550 | 566 | +4.81% | 133,700 | 467億6483万 | -8.71% | 14.71 | 0.65 |
02/12 | 543 | 557 | 524 | 540 | -5.43% | 276,500 | 446億1662万 | -13.32% | 14.03 | 0.62 |
02/10 | 603 | 604 | 558 | 571 | -5.31% | 188,900 | 471億7794万 | -8.93% | 14.84 | 0.66 |
02/09 | 607 | 618 | 599 | 603 | -5.49% | 240,900 | 498億2189万 | -4.44% | 15.67 | 0.69 |
02/08 | 604 | 642 | 603 | 638 | +3.91% | 147,100 | 527億1371万 | +0.79% | 16.58 | 0.73 |
02/05 | 614 | 626 | 607 | 614 | -2.07% | 160,000 | 507億3075万 | -3.15% | 15.95 | 0.71 |
02/04 | 633 | 638 | 623 | 627 | -1.57% | 160,700 | 518億485万 | -1.42% | 16.29 | 0.72 |
02/03 | 645 | 658 | 626 | 637 | -4.21% | 226,300 | 526億3109万 | 0% | 16.55 | 0.73 |
02/02 | 662 | 675 | 657 | 665 | -2.49% | 274,700 | 549億4454万 | +4.4% | 17.28 | 0.76 |
02/01 | 663 | 689 | 663 | 682 | +3.18% | 265,700 | 563億4914万 | +7.06% | 17.72 | 0.78 |
01/29 | 659 | 670 | 641 | 661 | +0.46% | 429,900 | 546億1405万 | +3.93% | 17.17 | 0.76 |
01/28 | 644 | 713 | 630 | 658 | +4.44% | 812,600 | 543億6618万 | +3.3% | 17.1 | 0.76 |
01/27 | 626 | 636 | 623 | 630 | +2.77% | 133,000 | 520億5272万 | -1.25% | 16.37 | 0.72 |
01/26 | 615 | 633 | 612 | 613 | -2.39% | 115,000 | 506億4812万 | -4.22% | 15.93 | 0.7 |
01/25 | 627 | 637 | 620 | 628 | +0.48% | 165,500 | 518億8748万 | -2.33% | 16.32 | 0.72 |
01/22 | 604 | 625 | 594 | 625 | +7.02% | 120,300 | 516億3961万 | -2.95% | 16.24 | 0.72 |
01/21 | 607 | 619 | 584 | 584 | -3.95% | 138,900 | 482億5205万 | -9.46% | 15.17 | 0.67 |
01/20 | 619 | 637 | 606 | 608 | -0.82% | 225,800 | 502億3501万 | -6.17% | 15.8 | 0.7 |
01/19 | 607 | 617 | 604 | 613 | +0.82% | 88,700 | 506億4812万 | -5.84% | 15.93 | 0.7 |
01/18 | 603 | 615 | 603 | 608 | -2.56% | 64,800 | 502億3501万 | -7.03% | 15.8 | 0.7 |
01/15 | 642 | 643 | 620 | 624 | -1.42% | 123,900 | 515億5698万 | -5.17% | 16.21 | 0.72 |
01/14 | 624 | 640 | 612 | 633 | -0.16% | 274,000 | 523億59万 | -4.24% | 16.45 | 0.73 |
01/13 | 614 | 636 | 614 | 634 | +4.97% | 237,800 | 523億8322万 | -4.52% | 16.47 | 0.73 |
01/12 | 626 | 634 | 599 | 604 | -5.92% | 242,700 | 499億451万 | -9.45% | 15.69 | 0.69 |
01/08 | 630 | 656 | 630 | 642 | +1.26% | 257,200 | 530億4420万 | -4.32% | 16.68 | 0.74 |
01/07 | 646 | 651 | 629 | 634 | -1.71% | 235,500 | 523億8322万 | -5.93% | 16.47 | 0.73 |
01/06 | 659 | 663 | 640 | 645 | -2.12% | 131,800 | 532億9207万 | -4.44% | 16.76 | 0.74 |
01/05 | 648 | 666 | 648 | 659 | +1.23% | 150,700 | 544億4880万 | -2.23% | 17.12 | 0.76 |
01/04 | 660 | 665 | 648 | 651 | -2.84% | 97,900 | 537億8781万 | -3.27% | 16.91 | 0.75 |
2015 |
12/30 | 669 | 677 | 664 | 670 | +1.52% | 79,500 | 553億5766万 | -0.3% | 17.4 | 0.77 |
12/29 | 653 | 661 | 643 | 660 | +1.07% | 58,700 | 545億3142万 | -1.64% | 17.14 | 0.76 |
12/28 | 651 | 655 | 638 | 653 | +1.24% | 125,000 | 539億5306万 | -2.68% | 16.96 | 0.75 |
12/25 | 650 | 655 | 643 | 645 | -1.07% | 101,100 | 532億9207万 | -3.73% | 16.75 | 0.74 |
12/24 | 675 | 678 | 651 | 652 | -2.83% | 128,800 | 538億7044万 | -2.69% | 16.93 | 0.75 |
12/22 | 672 | 677 | 668 | 671 | -1.03% | 118,800 | 554億4028万 | +0.3% | 17.43 | 0.77 |
12/21 | 678 | 681 | 669 | 678 | -1.17% | 110,900 | 560億1864万 | +1.5% | 17.61 | 0.78 |
12/18 | 688 | 698 | 682 | 686 | -0.58% | 189,100 | 566億7963万 | +3% | 17.82 | 0.79 |
12/17 | 688 | 698 | 684 | 690 | +1.62% | 117,500 | 570億1012万 | +3.92% | 17.92 | 0.79 |
12/16 | 666 | 681 | 662 | 679 | +3.19% | 217,400 | 561億127万 | +2.41% | 17.63 | 0.78 |
12/15 | 658 | 668 | 657 | 658 | +1.23% | 207,900 | 543億6618万 | -0.45% | 17.09 | 0.76 |
12/14 | 655 | 658 | 645 | 650 | -2.11% | 274,500 | 537億519万 | -1.66% | 16.88 | 0.75 |
12/11 | 665 | 680 | 663 | 664 | -1.78% | 270,900 | 548億6192万 | +0.45% | 17.25 | 0.76 |
12/10 | 678 | 689 | 674 | 676 | -1.74% | 203,400 | 558億5340万 | +2.42% | 17.56 | 0.78 |
12/09 | 698 | 702 | 687 | 688 | -1.71% | 186,000 | 568億4488万 | +4.56% | 17.87 | 0.79 |
12/08 | 701 | 712 | 696 | 700 | -0.14% | 234,700 | 578億3636万 | +6.71% | 18.18 | 0.8 |
12/07 | 717 | 718 | 688 | 701 | -0.28% | 235,600 | 579億1898万 | +7.35% | 18.21 | 0.81 |
12/04 | 698 | 707 | 698 | 703 | -1.13% | 107,600 | 580億8423万 | +8.15% | 18.26 | 0.81 |
12/03 | 699 | 713 | 696 | 711 | +0.57% | 189,400 | 587億4522万 | +9.89% | 18.47 | 0.82 |
12/02 | 725 | 725 | 691 | 707 | -0.42% | 377,500 | 584億1472万 | +9.78% | 18.36 | 0.81 |
12/01 | 681 | 727 | 681 | 710 | +5.81% | 1,049,700 | 586億6259万 | +10.76% | 18.44 | 0.82 |
11/30 | 623 | 678 | 622 | 671 | +7.7% | 922,600 | 554億4028万 | +5.34% | 17.43 | 0.77 |
11/27 | 630 | 630 | 623 | 623 | -1.11% | 108,800 | 514億7436万 | -1.89% | 16.18 | 0.72 |
11/26 | 641 | 643 | 629 | 630 | -0.63% | 111,200 | 520億5272万 | -0.63% | 16.36 | 0.72 |
11/25 | 642 | 647 | 634 | 634 | -1.25% | 97,800 | 523億8322万 | +0.32% | 16.47 | 0.73 |
11/24 | 646 | 649 | 641 | 642 | -0.62% | 141,100 | 530億4420万 | +1.9% | 16.67 | 0.74 |
11/20 | 644 | 648 | 640 | 646 | +0.62% | 219,100 | 533億7470万 | +2.87% | 16.78 | 0.74 |
11/19 | 643 | 643 | 639 | 642 | +0.78% | 137,200 | 530億4420万 | +2.72% | 16.67 | 0.74 |
11/18 | 639 | 643 | 635 | 637 | -0.31% | 91,200 | 526億3109万 | +2.41% | 16.54 | 0.73 |
11/17 | 637 | 641 | 636 | 639 | +1.27% | 133,100 | 527億9633万 | +3.06% | 16.6 | 0.73 |
11/16 | 620 | 635 | 618 | 631 | -0.16% | 93,300 | 521億3535万 | +2.1% | 16.39 | 0.72 |
11/13 | 642 | 643 | 628 | 632 | -2.47% | 111,900 | 522億1797万 | +2.43% | 16.41 | 0.73 |
11/12 | 644 | 649 | 644 | 648 | +0.62% | 87,100 | 535億3994万 | +5.37% | 16.83 | 0.74 |
11/11 | 648 | 649 | 640 | 644 | -0.46% | 102,800 | 532億945万 | +5.23% | 16.73 | 0.74 |
11/10 | 644 | 652 | 642 | 647 | -0.31% | 128,200 | 534億5732万 | +6.41% | 16.8 | 0.74 |
11/09 | 648 | 650 | 645 | 649 | +0.31% | 158,900 | 536億2257万 | +7.27% | 16.86 | 0.75 |
11/06 | 634 | 650 | 634 | 647 | +2.05% | 189,800 | 534億5732万 | +7.83% | 16.8 | 0.74 |
11/05 | 644 | 645 | 633 | 634 | -0.94% | 115,000 | 523億8322万 | +6.38% | 16.47 | 0.73 |
11/04 | 630 | 648 | 630 | 640 | +1.75% | 172,200 | 528億7896万 | +8.11% | 16.62 | 0.74 |