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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 3,305 | 3,340 | 3,270 | 3,270 | -0.15% | 191,400 | 1643億9272万 | +2.7% | 13.02 | 1.4 |
| 03/30 | 3,270 | 3,305 | 3,265 | 3,275 | -0.61% | 128,200 | 1646億4409万 | +3.12% | 13.04 | 1.4 |
| 03/29 | 3,235 | 3,305 | 3,230 | 3,295 | +0.61% | 159,600 | 1656億4955万 | +4.04% | 13.12 | 1.41 |
| 03/28 | 3,260 | 3,285 | 3,235 | 3,275 | +0.46% | 128,000 | 1646億4409万 | +3.74% | 13.04 | 1.4 |
| 03/25 | 3,235 | 3,265 | 3,215 | 3,260 | +1.4% | 158,800 | 1638億8999万 | +3.59% | 12.98 | 1.4 |
| 03/24 | 3,220 | 3,240 | 3,195 | 3,215 | -0.31% | 137,800 | 1616億2771万 | +2.39% | 12.8 | 1.38 |
| 03/23 | 3,240 | 3,260 | 3,205 | 3,225 | -0.46% | 116,800 | 1621億3044万 | +3% | 12.84 | 1.38 |
| 03/22 | 3,255 | 3,265 | 3,185 | 3,240 | +0.78% | 145,600 | 1628億8453万 | +3.81% | 12.9 | 1.39 |
| 03/18 | 3,205 | 3,250 | 3,180 | 3,215 | +0.47% | 151,800 | 1616億2771万 | +3.41% | 12.8 | 1.38 |
| 03/17 | 3,190 | 3,265 | 3,190 | 3,200 | +0.95% | 250,800 | 1608億7361万 | +3.49% | 12.74 | 1.37 |
| 03/16 | 3,150 | 3,215 | 3,150 | 3,170 | +0.79% | 172,600 | 1593億6542万 | +2.89% | 12.62 | 1.36 |
| 03/15 | 3,180 | 3,180 | 3,125 | 3,145 | -0.63% | 152,400 | 1581億860万 | +2.14% | 12.52 | 1.35 |
| 03/14 | 3,160 | 3,205 | 3,150 | 3,165 | +0.64% | 186,400 | 1591億1406万 | +3.09% | 12.6 | 1.36 |
| 03/11 | 3,105 | 3,160 | 3,085 | 3,145 | +0.32% | 165,200 | 1581億860万 | +2.74% | 12.52 | 1.35 |
| 03/10 | 3,130 | 3,145 | 3,120 | 3,135 | +1.29% | 100,000 | 1576億587万 | +2.69% | 12.48 | 1.34 |
| 03/09 | 3,100 | 3,120 | 3,065 | 3,095 | -1.9% | 121,800 | 1555億9495万 | +1.58% | 12.32 | 1.33 |
| 03/08 | 3,220 | 3,220 | 3,110 | 3,155 | -1.25% | 116,400 | 1586億1133万 | +3.48% | 12.56 | 1.35 |
| 03/07 | 3,205 | 3,215 | 3,175 | 3,195 | 0% | 129,000 | 1606億2225万 | +4.82% | 12.72 | 1.37 |
| 03/04 | 3,175 | 3,195 | 3,160 | 3,195 | +0.79% | 115,800 | 1606億2225万 | +4.96% | 12.72 | 1.37 |
| 03/03 | 3,130 | 3,175 | 3,130 | 3,170 | +0.63% | 131,200 | 1593億6542万 | +4.48% | 12.62 | 1.36 |
| 03/02 | 3,095 | 3,160 | 3,095 | 3,150 | +2.44% | 136,600 | 1583億5996万 | +4.1% | 12.54 | 1.35 |
| 03/01 | 3,100 | 3,100 | 3,035 | 3,075 | -1.28% | 101,000 | 1545億8949万 | +1.96% | 12.24 | 1.32 |
| 02/29 | 3,150 | 3,165 | 3,115 | 3,115 | +0.48% | 122,200 | 1566億41万 | +3.49% | 12.4 | 1.34 |
| 02/26 | 3,125 | 3,150 | 3,075 | 3,100 | -0.8% | 211,800 | 1558億4631万 | +3.26% | 12.34 | 1.33 |
| 02/25 | 3,085 | 3,135 | 3,065 | 3,125 | +2.12% | 146,400 | 1571億314万 | +4.59% | 12.44 | 1.34 |
| 02/24 | 3,050 | 3,090 | 3,015 | 3,060 | +0.33% | 145,200 | 1538億3539万 | +2.82% | 12.18 | 1.31 |
| 02/23 | 3,095 | 3,110 | 3,050 | 3,050 | +0.16% | 129,200 | 1533億3266万 | +2.66% | 12.14 | 1.31 |
| 02/22 | 3,050 | 3,065 | 3,000 | 3,045 | +0.33% | 108,400 | 1530億8130万 | +2.66% | 12.12 | 1.31 |
| 02/19 | 3,010 | 3,055 | 3,005 | 3,035 | -1.3% | 104,800 | 1525億7857万 | +2.43% | 12.08 | 1.3 |
| 02/18 | 3,050 | 3,095 | 3,045 | 3,075 | +2.84% | 138,600 | 1545億8949万 | +3.85% | 12.24 | 1.32 |
| 02/17 | 2,975 | 3,035 | 2,940 | 2,990 | +0.17% | 143,200 | 1503億1628万 | +0.98% | 11.9 | 1.28 |
| 02/16 | 2,930 | 3,070 | 2,930 | 2,985 | +1.36% | 269,800 | 1500億6492万 | +0.81% | 11.88 | 1.28 |
| 02/15 | 2,875 | 2,980 | 2,865 | 2,945 | +5.56% | 296,000 | 1480億5400万 | -0.61% | 11.72 | 1.26 |
| 02/12 | 2,830 | 2,875 | 2,785 | 2,790 | -4.29% | 302,800 | 1402億6168万 | -6% | 11.11 | 1.2 |
| 02/10 | 3,095 | 3,095 | 2,905 | 2,915 | -6.27% | 353,200 | 1465億4581万 | -2.15% | 11.6 | 1.25 |
| 02/09 | 2,980 | 3,135 | 2,925 | 3,110 | +6.14% | 624,000 | 1563億4904万 | +4.12% | 12.38 | 1.33 |
| 02/08 | 2,885 | 2,955 | 2,875 | 2,930 | -0.17% | 206,000 | 1472億9990万 | -1.91% | 11.66 | 1.26 |
| 02/05 | 2,935 | 2,950 | 2,890 | 2,935 | -0.68% | 179,200 | 1475億5127万 | -2% | 11.68 | 1.26 |
| 02/04 | 2,975 | 2,990 | 2,940 | 2,955 | -0.84% | 132,800 | 1485億5673万 | -1.6% | 11.76 | 1.27 |
| 02/03 | 3,055 | 3,060 | 2,950 | 2,980 | -4.94% | 174,400 | 1498億1355万 | -0.96% | 11.86 | 1.28 |
| 02/02 | 3,125 | 3,145 | 3,100 | 3,135 | -0.48% | 147,600 | 1576億587万 | +4.15% | 12.48 | 1.34 |
| 02/01 | 3,165 | 3,165 | 3,120 | 3,150 | +2.44% | 168,400 | 1583億5996万 | +4.69% | 12.54 | 1.35 |
| 01/29 | 2,990 | 3,085 | 2,965 | 3,075 | +4.06% | 262,800 | 1545億8949万 | +2.26% | 12.24 | 1.32 |
| 01/28 | 2,950 | 2,995 | 2,935 | 2,955 | -0.84% | 124,800 | 1485億5673万 | -1.79% | 11.76 | 1.27 |
| 01/27 | 2,925 | 2,985 | 2,925 | 2,980 | +3.29% | 142,600 | 1498億1355万 | -1.26% | 11.86 | 1.28 |
| 01/26 | 2,920 | 2,935 | 2,875 | 2,885 | -1.87% | 101,200 | 1450億3762万 | -4.69% | 11.48 | 1.24 |
| 01/25 | 2,950 | 2,960 | 2,895 | 2,940 | +1.38% | 100,000 | 1478億263万 | -3.23% | 11.7 | 1.26 |
| 01/22 | 2,835 | 2,905 | 2,805 | 2,900 | +5.45% | 165,800 | 1457億9171万 | -4.76% | 11.54 | 1.24 |
| 01/21 | 2,805 | 2,885 | 2,750 | 2,750 | -3.17% | 230,400 | 1382億5076万 | -10.07% | 10.95 | 1.18 |
| 01/20 | 2,930 | 2,935 | 2,840 | 2,840 | -2.57% | 258,400 | 1427億7533万 | -7.67% | 11.3 | 1.22 |
| 01/19 | 2,900 | 2,945 | 2,885 | 2,915 | -0.68% | 192,000 | 1465億4581万 | -5.69% | 11.6 | 1.25 |
| 01/18 | 2,910 | 2,950 | 2,880 | 2,935 | -1.18% | 171,600 | 1475億5127万 | -5.44% | 11.68 | 1.26 |
| 01/15 | 3,015 | 3,040 | 2,950 | 2,970 | -0.34% | 188,200 | 1493億1082万 | -4.72% | 11.82 | 1.27 |
| 01/14 | 3,000 | 3,010 | 2,960 | 2,980 | -3.56% | 275,600 | 1498億1355万 | -4.82% | 11.86 | 1.28 |
| 01/13 | 3,010 | 3,125 | 3,000 | 3,090 | +3.87% | 220,800 | 1553億4358万 | -1.75% | 12.3 | 1.32 |
| 01/12 | 3,040 | 3,065 | 2,975 | 2,975 | -2.46% | 416,800 | 1495億6219万 | -5.76% | 11.84 | 1.28 |
| 01/08 | 3,040 | 3,105 | 3,030 | 3,050 | -0.49% | 276,800 | 1533億3266万 | -3.91% | 12.14 | 1.31 |
| 01/07 | 3,070 | 3,120 | 3,055 | 3,065 | -0.16% | 231,400 | 1540億8676万 | -3.89% | 12.2 | 1.31 |
| 01/06 | 3,110 | 3,150 | 3,055 | 3,070 | -1.29% | 185,000 | 1543億3812万 | -4.15% | 12.22 | 1.32 |
| 01/05 | 3,065 | 3,135 | 3,065 | 3,110 | +0.48% | 127,200 | 1563億4904万 | -3.33% | 12.38 | 1.33 |
| 01/04 | 3,130 | 3,170 | 3,080 | 3,095 | -1.12% | 134,200 | 1555億9495万 | -4.15% | 12.32 | 1.33 |
| 2015 |
| 12/30 | 3,150 | 3,155 | 3,125 | 3,130 | -0.32% | 112,400 | 1573億5450万 | -3.45% | 12.46 | 1.34 |
| 12/29 | 3,105 | 3,140 | 3,085 | 3,140 | +1.13% | 114,200 | 1578億5723万 | -3.47% | 12.5 | 1.35 |
| 12/28 | 3,035 | 3,115 | 3,035 | 3,105 | +2.99% | 191,200 | 1560億9768万 | -4.84% | 12.36 | 1.33 |
| 12/25 | 3,085 | 3,095 | 3,010 | 3,015 | -2.74% | 286,000 | 1515億7311万 | -7.88% | 12 | 1.29 |
| 12/24 | 3,100 | 3,135 | 3,090 | 3,100 | -0.16% | 224,800 | 1558億4631万 | -5.69% | 12.34 | 1.33 |
| 12/22 | 3,135 | 3,135 | 3,100 | 3,105 | -0.96% | 138,400 | 1560億9768万 | -5.82% | 12.36 | 1.33 |
| 12/21 | 3,160 | 3,170 | 3,100 | 3,135 | -1.1% | 264,600 | 1576億587万 | -5.2% | 12.48 | 1.34 |
| 12/18 | 3,220 | 3,270 | 3,160 | 3,170 | -1.4% | 312,200 | 1593億6542万 | -4.43% | 12.62 | 1.36 |
| 12/17 | 3,205 | 3,235 | 3,165 | 3,215 | +2.06% | 237,000 | 1616億2771万 | -3.31% | 12.8 | 1.38 |
| 12/16 | 3,150 | 3,175 | 3,130 | 3,150 | +0.8% | 185,600 | 1583億5996万 | -5.43% | 12.54 | 1.35 |
| 12/15 | 3,175 | 3,180 | 3,105 | 3,125 | -2.5% | 345,000 | 1571億314万 | -6.44% | 12.44 | 1.34 |
| 12/14 | 3,170 | 3,205 | 3,160 | 3,205 | -0.47% | 196,800 | 1611億2498万 | -4.33% | 12.76 | 1.37 |
| 12/11 | 3,215 | 3,235 | 3,210 | 3,220 | +0.31% | 204,000 | 1618億7907万 | -4.05% | 12.82 | 1.38 |
| 12/10 | 3,225 | 3,225 | 3,190 | 3,210 | -0.77% | 214,200 | 1613億7634万 | -4.44% | 12.78 | 1.38 |
| 12/09 | 3,250 | 3,260 | 3,220 | 3,235 | -1.07% | 231,400 | 1626億3317万 | -3.81% | 12.88 | 1.39 |
| 12/08 | 3,310 | 3,315 | 3,250 | 3,270 | -1.51% | 231,200 | 1643億9272万 | -2.82% | 13.02 | 1.4 |
| 12/07 | 3,355 | 3,355 | 3,315 | 3,320 | 0% | 153,600 | 1669億637万 | -1.45% | 13.21 | 1.42 |
| 12/04 | 3,375 | 3,375 | 3,320 | 3,320 | -2.21% | 235,000 | 1669億637万 | -1.48% | 13.21 | 1.42 |
| 12/03 | 3,400 | 3,400 | 3,375 | 3,395 | -0.29% | 165,400 | 1706億7685万 | +0.71% | 13.51 | 1.46 |
| 12/02 | 3,425 | 3,425 | 3,400 | 3,405 | -0.58% | 139,000 | 1711億7958万 | +1.07% | 13.55 | 1.46 |
| 12/01 | 3,390 | 3,425 | 3,380 | 3,425 | +0.44% | 163,600 | 1721億8504万 | +1.69% | 13.63 | 1.47 |
| 11/30 | 3,445 | 3,445 | 3,395 | 3,410 | -0.44% | 148,000 | 1714億3094万 | +1.34% | 13.57 | 1.46 |
| 11/27 | 3,410 | 3,435 | 3,410 | 3,425 | +0.44% | 127,600 | 1721億8504万 | +1.93% | 13.63 | 1.47 |
| 11/26 | 3,450 | 3,450 | 3,410 | 3,410 | 0% | 132,200 | 1714億3094万 | +1.67% | 13.57 | 1.46 |
| 11/25 | 3,410 | 3,450 | 3,390 | 3,410 | 0% | 219,400 | 1714億3094万 | +1.85% | 13.57 | 1.46 |
| 11/24 | 3,385 | 3,420 | 3,380 | 3,410 | +0.89% | 155,000 | 1714億3094万 | +2.1% | 13.57 | 1.46 |
| 11/20 | 3,365 | 3,380 | 3,350 | 3,380 | +0.3% | 115,400 | 1699億2275万 | +1.38% | 13.45 | 1.45 |
| 11/19 | 3,385 | 3,390 | 3,355 | 3,370 | +0.45% | 158,600 | 1694億2002万 | +1.29% | 13.41 | 1.45 |
| 11/18 | 3,380 | 3,385 | 3,350 | 3,355 | -0.15% | 157,800 | 1686億6593万 | +1.05% | 13.35 | 1.44 |
| 11/17 | 3,370 | 3,410 | 3,360 | 3,360 | +0.3% | 273,600 | 1689億1729万 | +1.36% | 13.37 | 1.44 |
| 11/16 | 3,320 | 3,355 | 3,305 | 3,350 | -0.59% | 142,600 | 1684億1456万 | +1.24% | 13.33 | 1.44 |
| 11/13 | 3,365 | 3,375 | 3,335 | 3,370 | -0.59% | 140,000 | 1694億2002万 | +2.03% | 13.41 | 1.45 |
| 11/12 | 3,350 | 3,400 | 3,340 | 3,390 | +1.04% | 173,000 | 1704億2548万 | +2.82% | 13.49 | 1.45 |
| 11/11 | 3,365 | 3,375 | 3,340 | 3,355 | -0.59% | 197,600 | 1686億6593万 | +1.51% | 13.35 | 1.44 |
| 11/10 | 3,345 | 3,385 | 3,335 | 3,375 | +0.3% | 168,600 | 1696億7139万 | +1.87% | 13.43 | 1.45 |
| 11/09 | 3,365 | 3,390 | 3,345 | 3,365 | +0.15% | 263,400 | 1691億6866万 | +1.39% | 13.39 | 1.44 |
| 11/06 | 3,300 | 3,385 | 3,290 | 3,360 | +2.13% | 405,200 | 1689億1729万 | +1.08% | 13.37 | 1.44 |
| 11/05 | 3,320 | 3,325 | 3,285 | 3,290 | -0.6% | 201,000 | 1653億9818万 | -1.05% | 13.1 | 1.41 |
| 11/04 | 3,320 | 3,340 | 3,300 | 3,310 | +0.46% | 173,400 | 1664億364万 | -0.48% | 13.17 | 1.42 |
