PBR
2016/07/21~2016/12/15
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2016 |
12/15 | 2,570 | 2,590 | 2,560 | 2,570 | 0% | 8,800 | 140億8827万 | +0.47% | - | 0.52 |
12/14 | 2,590 | 2,600 | 2,530 | 2,570 | -0.77% | 18,500 | 140億8827万 | +0.9% | - | 0.52 |
12/13 | 2,630 | 2,630 | 2,570 | 2,590 | -1.89% | 11,600 | 141億9790万 | +1.97% | - | 0.52 |
12/12 | 2,670 | 2,670 | 2,610 | 2,640 | -1.49% | 15,200 | 144億7199万 | +4.31% | - | 0.53 |
12/09 | 2,740 | 2,740 | 2,650 | 2,680 | -2.9% | 22,000 | 146億9127万 | +6.39% | - | 0.54 |
12/08 | 2,800 | 2,860 | 2,730 | 2,760 | -0.36% | 13,100 | 151億2981万 | +10.14% | - | 0.56 |
12/07 | 2,690 | 2,770 | 2,690 | 2,770 | +3.36% | 18,200 | 151億8463万 | +11.16% | - | 0.56 |
12/06 | 2,650 | 2,680 | 2,650 | 2,680 | +1.13% | 6,900 | 146億9127万 | +8.2% | - | 0.54 |
12/05 | 2,650 | 2,650 | 2,620 | 2,650 | 0% | 6,200 | 145億2681万 | +7.55% | - | 0.54 |
12/02 | 2,650 | 2,670 | 2,640 | 2,650 | +0.76% | 6,900 | 145億2681万 | +7.94% | - | 0.54 |
12/01 | 2,690 | 2,710 | 2,630 | 2,630 | -2.23% | 14,300 | 144億1718万 | +7.61% | - | 0.53 |
11/30 | 2,650 | 2,710 | 2,650 | 2,690 | +3.07% | 23,000 | 147億4609万 | +10.65% | - | 0.54 |
11/29 | 2,530 | 2,610 | 2,530 | 2,610 | +3.16% | 13,400 | 143億754万 | +8.07% | - | 0.53 |
11/28 | 2,490 | 2,530 | 2,480 | 2,530 | +2.85% | 7,500 | 138億6899万 | +5.33% | - | 0.51 |
11/25 | 2,490 | 2,500 | 2,460 | 2,460 | -1.6% | 6,600 | 134億8527万 | +2.84% | - | 0.5 |
11/24 | 2,490 | 2,500 | 2,480 | 2,500 | +1.63% | 6,600 | 137億454万 | +4.78% | - | 0.51 |
11/22 | 2,470 | 2,470 | 2,440 | 2,460 | -0.4% | 5,700 | 134億8527万 | +3.54% | - | 0.5 |
11/21 | 2,490 | 2,510 | 2,470 | 2,470 | -1.98% | 12,400 | 135億4009万 | +4.31% | - | 0.5 |
11/18 | 2,540 | 2,540 | 2,470 | 2,520 | -0.4% | 8,700 | 138億1418万 | +6.82% | - | 0.51 |
11/17 | 2,490 | 2,530 | 2,470 | 2,530 | +1.2% | 12,500 | 138億6899万 | +7.71% | - | 0.51 |
11/16 | 2,480 | 2,520 | 2,450 | 2,500 | +1.21% | 11,500 | 137億454万 | +6.93% | - | 0.51 |
11/15 | 2,380 | 2,470 | 2,350 | 2,470 | +3.35% | 15,900 | 135億4009万 | +6.01% | - | 0.5 |
11/14 | 2,330 | 2,390 | 2,330 | 2,390 | +3.02% | 7,200 | 131億154万 | +2.88% | - | 0.48 |
11/11 | 2,280 | 2,340 | 2,280 | 2,320 | +0.43% | 6,600 | 127億1781万 | +0.04% | - | 0.47 |
11/10 | 2,330 | 2,350 | 2,310 | 2,310 | +0.87% | 6,300 | 126億6299万 | -0.35% | - | 0.47 |
11/09 | 2,390 | 2,390 | 2,260 | 2,290 | -4.18% | 7,600 | 125億5336万 | -1.21% | - | 0.46 |
11/08 | 2,380 | 2,390 | 2,370 | 2,390 | +0.84% | 2,000 | 131億154万 | +3.15% | - | 0.48 |
11/07 | 2,370 | 2,380 | 2,360 | 2,370 | +1.28% | 2,800 | 129億9190万 | +2.42% | - | 0.48 |
11/04 | 2,350 | 2,360 | 2,330 | 2,340 | -0.43% | 3,900 | 128億2745万 | +1.25% | - | 0.47 |
11/02 | 2,390 | 2,390 | 2,350 | 2,350 | -2.49% | 5,100 | 128億8227万 | +1.73% | - | 0.48 |
11/01 | 2,410 | 2,420 | 2,380 | 2,410 | +0.42% | 7,600 | 132億1118万 | +4.42% | - | 0.49 |
10/31 | 2,400 | 2,410 | 2,380 | 2,400 | +1.69% | 4,600 | 131億5636万 | +4.21% | - | 0.49 |
10/28 | 2,410 | 2,410 | 2,360 | 2,360 | -2.48% | 26,200 | 129億3709万 | +2.7% | - | 0.48 |
10/27 | 2,410 | 2,450 | 2,410 | 2,420 | +1.26% | 10,200 | 132億6599万 | +5.49% | - | 0.49 |
10/26 | 2,320 | 2,400 | 2,320 | 2,390 | +3.91% | 11,900 | 131億154万 | +4.55% | - | 0.48 |
10/25 | 2,300 | 2,340 | 2,300 | 2,300 | +0.44% | 7,100 | 126億818万 | +0.97% | - | 0.47 |
10/24 | 2,280 | 2,300 | 2,280 | 2,290 | +0.44% | 4,200 | 125億5336万 | +0.66% | - | 0.46 |
10/21 | 2,300 | 2,300 | 2,280 | 2,280 | -0.44% | 5,700 | 124億9854万 | +0.31% | - | 0.46 |
10/20 | 2,290 | 2,300 | 2,280 | 2,290 | 0% | 5,800 | 125億5336万 | +0.79% | - | 0.46 |
10/19 | 2,260 | 2,290 | 2,260 | 2,290 | +1.33% | 4,400 | 125億5336万 | +0.84% | - | 0.46 |
10/18 | 2,240 | 2,270 | 2,240 | 2,260 | -0.44% | 3,500 | 123億8890万 | -0.48% | - | 0.46 |
10/17 | 2,270 | 2,270 | 2,250 | 2,270 | +1.34% | 4,100 | 124億4372万 | -0.09% | - | 0.46 |
10/14 | 2,240 | 2,250 | 2,230 | 2,240 | -0.88% | 9,400 | 122億7927万 | -1.45% | - | 0.45 |
10/13 | 2,270 | 2,270 | 2,260 | 2,260 | -0.44% | 5,300 | 123億8890万 | -0.66% | - | 0.46 |
10/12 | 2,280 | 2,280 | 2,260 | 2,270 | -0.87% | 3,700 | 124億4372万 | -0.22% | - | 0.46 |
10/11 | 2,320 | 2,320 | 2,280 | 2,290 | 0% | 7,300 | 125億5336万 | +0.62% | - | 0.46 |
10/07 | 2,300 | 2,310 | 2,280 | 2,290 | -0.43% | 3,600 | 125億5336万 | +0.7% | - | 0.46 |
10/06 | 2,300 | 2,300 | 2,280 | 2,300 | +0.44% | 4,600 | 126億818万 | +1.14% | - | 0.47 |
10/05 | 2,290 | 2,310 | 2,290 | 2,290 | -0.43% | 3,800 | 125億5336万 | +0.75% | - | 0.46 |
10/04 | 2,300 | 2,310 | 2,280 | 2,300 | +0.88% | 3,700 | 126億818万 | +1.19% | - | 0.47 |
10/03 | 2,320 | 2,320 | 2,280 | 2,280 | -0.87% | 5,400 | 124億9854万 | +0.35% | - | 0.46 |
09/30 | 2,290 | 2,310 | 2,280 | 2,300 | -0.43% | 2,600 | 126億818万 | +1.19% | - | 0.47 |
09/29 | 2,310 | 2,330 | 2,300 | 2,310 | +0.43% | 7,100 | 126億6299万 | +1.63% | - | 0.47 |
09/28 | 2,300 | 2,330 | 2,290 | 2,300 | 0% | 4,900 | 126億818万 | +1.19% | - | 0.47 |
09/27 | 2,290 | 2,300 | 2,260 | 2,300 | +0.44% | 7,100 | 126億818万 | +1.19% | - | 0.47 |
09/26 | 2,300 | 2,310 | 2,290 | 2,290 | 0% | 3,600 | 125億5336万 | +0.7% | - | 0.46 |
09/23 | 2,250 | 2,290 | 2,250 | 2,290 | +2.23% | 4,700 | 125億5336万 | +0.66% | - | 0.46 |
09/21 | 2,220 | 2,290 | 2,220 | 2,240 | +0.9% | 4,600 | 122億7927万 | -1.54% | - | 0.45 |
09/20 | 2,200 | 2,240 | 2,200 | 2,220 | +0.91% | 4,700 | 121億6963万 | -2.55% | - | 0.45 |
09/16 | 2,220 | 2,220 | 2,200 | 2,200 | -0.9% | 5,600 | 120億5999万 | -3.64% | - | 0.45 |
09/15 | 2,230 | 2,240 | 2,220 | 2,220 | -0.89% | 3,100 | 121億6963万 | -2.93% | - | 0.45 |
09/14 | 2,240 | 2,270 | 2,240 | 2,240 | -1.32% | 1,900 | 122億7927万 | -2.23% | - | 0.45 |
09/13 | 2,260 | 2,270 | 2,220 | 2,270 | +0.44% | 4,200 | 124億4372万 | -1.18% | - | 0.46 |
09/12 | 2,270 | 2,270 | 2,260 | 2,260 | -0.88% | 800 | 123億8890万 | -1.78% | - | 0.46 |
09/09 | 2,260 | 2,290 | 2,260 | 2,280 | -0.44% | 5,400 | 124億9854万 | -1.04% | - | 0.46 |
09/08 | 2,300 | 2,310 | 2,280 | 2,290 | -0.43% | 4,000 | 125億5336万 | -0.69% | - | 0.46 |
09/07 | 2,300 | 2,300 | 2,280 | 2,300 | +0.88% | 2,100 | 126億818万 | -0.3% | - | 0.47 |
09/06 | 2,270 | 2,280 | 2,270 | 2,280 | +0.44% | 1,500 | 124億9854万 | -1.21% | - | 0.46 |
09/05 | 2,280 | 2,290 | 2,270 | 2,270 | -0.44% | 2,100 | 124億4372万 | -1.73% | - | 0.46 |
09/02 | 2,260 | 2,280 | 2,260 | 2,280 | +0.88% | 1,500 | 124億9854万 | -1.38% | - | 0.46 |
09/01 | 2,270 | 2,300 | 2,260 | 2,260 | -0.44% | 2,100 | 123億8890万 | -2.29% | - | 0.46 |
08/31 | 2,280 | 2,290 | 2,270 | 2,270 | -0.44% | 5,700 | 124億4372万 | -1.99% | - | 0.46 |
08/30 | 2,300 | 2,300 | 2,280 | 2,280 | -0.44% | 1,400 | 124億9854万 | -1.64% | - | 0.46 |
08/29 | 2,300 | 2,300 | 2,280 | 2,290 | +0.44% | 2,100 | 125億5336万 | -1.29% | - | 0.46 |
08/26 | 2,270 | 2,300 | 2,270 | 2,280 | -0.87% | 1,900 | 124億9854万 | -1.81% | - | 0.46 |
08/25 | 2,300 | 2,300 | 2,270 | 2,300 | 0% | 1,600 | 126億818万 | -1.03% | - | 0.47 |
08/24 | 2,300 | 2,310 | 2,290 | 2,300 | -0.43% | 1,100 | 126億818万 | -1.03% | - | 0.47 |
08/23 | 2,270 | 2,320 | 2,270 | 2,310 | +0.43% | 3,500 | 126億6299万 | -0.65% | - | 0.47 |
08/22 | 2,310 | 2,330 | 2,280 | 2,300 | -1.29% | 3,400 | 126億818万 | -1.03% | - | 0.47 |
08/19 | 2,310 | 2,330 | 2,310 | 2,330 | +0.43% | 2,000 | 127億7263万 | +0.26% | - | 0.47 |
08/18 | 2,290 | 2,330 | 2,290 | 2,320 | +1.31% | 3,000 | 127億1781万 | -0.09% | - | 0.47 |
08/17 | 2,290 | 2,320 | 2,290 | 2,290 | -1.29% | 8,500 | 125億5336万 | -1.25% | - | 0.46 |
08/16 | 2,360 | 2,370 | 2,320 | 2,320 | -0.85% | 3,100 | 127億1781万 | +0.09% | - | 0.47 |
08/15 | 2,300 | 2,350 | 2,300 | 2,340 | +1.74% | 1,400 | 128億2745万 | +1.12% | - | 0.47 |
08/12 | 2,310 | 2,320 | 2,290 | 2,300 | -0.86% | 2,500 | 126億818万 | -0.39% | - | 0.47 |
08/10 | 2,340 | 2,360 | 2,320 | 2,320 | -2.52% | 2,800 | 127億1781万 | +0.61% | - | 0.47 |
08/09 | 2,370 | 2,380 | 2,350 | 2,380 | +0.42% | 1,700 | 130億4672万 | +3.3% | - | 0.48 |
08/08 | 2,340 | 2,370 | 2,330 | 2,370 | +1.28% | 2,500 | 129億9190万 | +3.04% | - | 0.48 |
08/05 | 2,330 | 2,340 | 2,320 | 2,340 | +0.86% | 1,300 | 128億2745万 | +2.01% | - | 0.47 |
08/04 | 2,340 | 2,340 | 2,310 | 2,320 | 0% | 1,900 | 127億1781万 | +1.4% | - | 0.47 |
08/03 | 2,330 | 2,330 | 2,310 | 2,320 | -0.43% | 2,300 | 127億1781万 | +1.58% | - | 0.47 |
08/02 | 2,330 | 2,330 | 2,330 | 2,330 | +0.43% | 600 | 127億7263万 | +2.28% | - | 0.47 |
08/01 | 2,320 | 2,330 | 2,320 | 2,320 | 0% | 800 | 127億1781万 | +2.2% | - | 0.47 |
07/29 | 2,340 | 2,340 | 2,290 | 2,320 | 0% | 3,200 | 127億1781万 | +2.65% | - | 0.47 |
07/28 | 2,340 | 2,340 | 2,320 | 2,320 | -0.43% | 2,400 | 127億1781万 | +2.84% | - | 0.47 |
07/27 | 2,330 | 2,350 | 2,300 | 2,330 | 0% | 1,600 | 127億7263万 | +3.51% | - | 0.47 |
07/26 | 2,340 | 2,340 | 2,320 | 2,330 | 0% | 1,900 | 127億7263万 | +3.74% | - | 0.47 |
07/25 | 2,330 | 2,330 | 2,300 | 2,330 | +0.43% | 2,400 | 127億7263万 | +4.02% | - | 0.47 |
07/22 | 2,330 | 2,330 | 2,310 | 2,320 | -0.43% | 1,800 | 127億1781万 | +3.9% | - | 0.47 |
07/21 | 2,340 | 2,340 | 2,320 | 2,330 | +0.87% | 3,700 | 127億7263万 | +4.72% | - | 0.47 |