PBR
2016/01/04～2016/05/31
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 |
| 05/31 | 1,013 | 1,031 | 1,009 | 1,022 | +1.19% | 66,700 | 362億7812万 | -0.39% | 14.89 | 0.61 |
| 05/30 | 1,009 | 1,013 | 1,002 | 1,010 | +0.7% | 34,800 | 358億5215万 | -1.66% | 14.72 | 0.6 |
| 05/27 | 997 | 1,005 | 992 | 1,003 | -0.5% | 42,300 | 356億367万 | -2.34% | 14.61 | 0.6 |
| 05/26 | 1,023 | 1,023 | 1,005 | 1,008 | -0.88% | 121,300 | 357億8116万 | -1.75% | 14.69 | 0.6 |
| 05/25 | 1,020 | 1,023 | 1,012 | 1,017 | +0.89% | 29,600 | 361億63万 | -0.97% | 14.82 | 0.61 |
| 05/24 | 1,017 | 1,018 | 1,007 | 1,008 | -0.79% | 19,200 | 357億8116万 | -2.04% | 14.69 | 0.6 |
| 05/23 | 1,021 | 1,028 | 1,009 | 1,016 | -0.59% | 33,500 | 360億6513万 | -1.26% | 14.8 | 0.61 |
| 05/20 | 1,020 | 1,025 | 1,017 | 1,022 | +0.29% | 27,400 | 362億7812万 | -0.58% | 14.89 | 0.61 |
| 05/19 | 1,028 | 1,033 | 1,006 | 1,019 | 0% | 37,900 | 361億7162万 | -0.68% | 14.85 | 0.61 |
| 05/18 | 1,009 | 1,020 | 1,004 | 1,019 | +1.49% | 41,600 | 361億7162万 | -0.49% | 14.85 | 0.61 |
| 05/17 | 991 | 1,005 | 991 | 1,004 | +1.52% | 28,800 | 356億3917万 | -1.76% | 14.63 | 0.6 |
| 05/16 | 993 | 1,004 | 989 | 989 | 0% | 35,900 | 351億671万 | -3.04% | 14.41 | 0.59 |
| 05/13 | 1,018 | 1,018 | 987 | 989 | -3.51% | 101,400 | 351億671万 | -3.04% | 14.41 | 0.59 |
| 05/12 | 1,011 | 1,027 | 1,005 | 1,025 | +0.29% | 32,500 | 363億8461万 | +0.39% | 14.94 | 0.61 |
| 05/11 | 1,032 | 1,036 | 1,021 | 1,022 | -0.97% | 92,300 | 362億7812万 | +0.1% | 14.89 | 0.61 |
| 05/10 | 1,004 | 1,038 | 994 | 1,032 | +3.51% | 89,300 | 366億3309万 | +1.08% | 15.04 | 0.61 |
| 05/09 | 1,015 | 1,015 | 997 | 997 | -1.77% | 103,400 | 353億9069万 | -2.25% | 14.53 | 0.59 |
| 05/06 | 1,015 | 1,022 | 1,001 | 1,015 | 0% | 108,800 | 360億2964万 | -0.59% | 14.79 | 0.6 |
| 05/02 | 1,036 | 1,042 | 1,008 | 1,015 | -4.78% | 104,200 | 360億2964万 | -0.68% | 14.79 | 0.6 |
| 04/28 | 1,076 | 1,108 | 1,064 | 1,066 | 0% | 117,500 | 378億3999万 | +4.2% | 15.53 | 0.64 |
| 04/27 | 1,080 | 1,080 | 1,058 | 1,066 | -0.74% | 122,500 | 378億3999万 | +4.41% | 15.53 | 0.64 |
| 04/26 | 1,088 | 1,088 | 1,058 | 1,074 | -1.2% | 90,000 | 381億2397万 | +5.4% | 15.65 | 0.64 |
| 04/25 | 1,069 | 1,094 | 1,056 | 1,087 | +1.68% | 102,600 | 385億8543万 | +6.88% | 15.84 | 0.65 |
| 04/22 | 1,063 | 1,074 | 1,054 | 1,069 | +0.38% | 99,800 | 379億4648万 | +5.42% | 15.58 | 0.64 |
| 04/21 | 1,050 | 1,069 | 1,047 | 1,065 | +2.9% | 91,700 | 378億449万 | +5.34% | 15.52 | 0.63 |
| 04/20 | 1,037 | 1,047 | 1,023 | 1,035 | +1.77% | 94,300 | 367億3958万 | +2.48% | 15.08 | 0.62 |
| 04/19 | 1,001 | 1,020 | 995 | 1,017 | +3.35% | 66,500 | 361億63万 | +0.69% | 14.82 | 0.61 |
| 04/18 | 1,000 | 1,003 | 981 | 984 | -4.84% | 93,800 | 349億2922万 | -2.77% | 14.34 | 0.59 |
| 04/15 | 1,039 | 1,045 | 1,000 | 1,034 | -1.52% | 51,000 | 367億408万 | +2.17% | 15.07 | 0.62 |
| 04/14 | 1,040 | 1,055 | 1,036 | 1,050 | +3.35% | 60,500 | 372億7204万 | +3.86% | 15.3 | 0.63 |
| 04/13 | 1,005 | 1,030 | 1,001 | 1,016 | +2.21% | 86,900 | 360億6513万 | +0.69% | 14.8 | 0.61 |
| 04/12 | 974 | 1,003 | 974 | 994 | +1.74% | 39,100 | 352億8419万 | -1.58% | 14.48 | 0.59 |
| 04/11 | 972 | 979 | 957 | 977 | +0.72% | 34,300 | 346億8074万 | -3.36% | 14.24 | 0.58 |
| 04/08 | 952 | 977 | 932 | 970 | +0.41% | 69,900 | 344億3226万 | -4.43% | 14.13 | 0.58 |
| 04/07 | 954 | 990 | 952 | 966 | +1.15% | 57,600 | 342億9027万 | -5.11% | 14.08 | 0.58 |
| 04/06 | 966 | 974 | 943 | 955 | -2.65% | 82,000 | 338億9980万 | -6.56% | 13.92 | 0.57 |
| 04/05 | 1,010 | 1,010 | 975 | 981 | -3.44% | 96,700 | 348億2273万 | -4.2% | 14.29 | 0.58 |
| 04/04 | 1,011 | 1,027 | 999 | 1,016 | -0.2% | 90,800 | 360億6513万 | -0.97% | 14.8 | 0.61 |
| 04/01 | 1,050 | 1,060 | 1,000 | 1,018 | -1.64% | 155,400 | 361億3613万 | -0.78% | 14.83 | 0.61 |
| 03/31 | 1,009 | 1,044 | 1,009 | 1,035 | +3.4% | 132,800 | 367億3958万 | +1.07% | 15.08 | 0.62 |
| 03/30 | 1,007 | 1,021 | 1,000 | 1,001 | -1.86% | 90,500 | 355億3268万 | -2.05% | 14.59 | 0.6 |
| 03/29 | 1,018 | 1,025 | 991 | 1,020 | -0.87% | 104,900 | 362億712万 | -0.1% | 14.86 | 0.61 |
| 03/28 | 1,004 | 1,029 | 993 | 1,029 | -1.15% | 233,500 | 365億2660万 | +0.68% | 14.99 | 0.61 |
| 03/25 | 1,034 | 1,060 | 1,028 | 1,041 | +2.06% | 125,900 | 369億5256万 | +1.96% | 15.17 | 0.62 |
| 03/24 | 1,020 | 1,041 | 1,002 | 1,020 | +0.39% | 41,400 | 362億712万 | +0.1% | 14.86 | 0.61 |
| 03/23 | 1,038 | 1,038 | 1,010 | 1,016 | -1.55% | 61,200 | 360億6513万 | -0.2% | 14.8 | 0.61 |
| 03/22 | 1,038 | 1,041 | 1,011 | 1,032 | +1.57% | 53,500 | 366億3309万 | +1.47% | 15.04 | 0.61 |
| 03/18 | 999 | 1,019 | 988 | 1,016 | +1.7% | 65,800 | 360億6513万 | +0.3% | 14.8 | 0.61 |
| 03/17 | 1,057 | 1,057 | 990 | 999 | -2.73% | 70,400 | 354億6168万 | -0.89% | 14.56 | 0.6 |
| 03/16 | 1,036 | 1,044 | 1,026 | 1,027 | -1.44% | 18,200 | 364億5560万 | +2.29% | 14.96 | 0.61 |
| 03/15 | 1,046 | 1,053 | 1,033 | 1,042 | -0.67% | 26,000 | 369億8806万 | +4.1% | 15.18 | 0.62 |
| 03/14 | 1,034 | 1,051 | 1,006 | 1,049 | +4.38% | 43,100 | 372億3654万 | +4.9% | 15.28 | 0.63 |
| 03/11 | 986 | 1,025 | 986 | 1,005 | +0.6% | 66,700 | 356億7466万 | +0.8% | 14.64 | 0.6 |
| 03/10 | 1,020 | 1,030 | 999 | 999 | -1.38% | 64,100 | 354億6168万 | +0.2% | 14.56 | 0.6 |
| 03/09 | 1,019 | 1,025 | 1,001 | 1,013 | -1.07% | 33,800 | 359億5864万 | +1.5% | 14.76 | 0.6 |
| 03/08 | 1,027 | 1,043 | 1,016 | 1,024 | -0.68% | 30,900 | 363億4911万 | +2.4% | 14.92 | 0.61 |
| 03/07 | 1,054 | 1,070 | 1,025 | 1,031 | -2.64% | 31,400 | 365億9759万 | +2.89% | 15.02 | 0.61 |
| 03/04 | 1,045 | 1,061 | 1,043 | 1,059 | -0.09% | 29,200 | 375億9151万 | +5.69% | 15.43 | 0.63 |
| 03/03 | 1,050 | 1,062 | 1,038 | 1,060 | +0.95% | 28,300 | 376億2701万 | +5.89% | 15.45 | 0.63 |
| 03/02 | 1,035 | 1,057 | 1,035 | 1,050 | +2.54% | 25,400 | 372億7204万 | +5.11% | 15.3 | 0.63 |
| 03/01 | 1,020 | 1,036 | 1,011 | 1,024 | +0.39% | 45,300 | 363億4911万 | +2.71% | 14.92 | 0.61 |
| 02/29 | 1,013 | 1,041 | 1,013 | 1,020 | +1.19% | 49,800 | 362億712万 | +2.2% | 14.86 | 0.61 |
| 02/26 | 1,001 | 1,017 | 1,000 | 1,008 | +2.23% | 26,700 | 357億8116万 | +1.1% | 14.69 | 0.6 |
| 02/25 | 966 | 997 | 966 | 986 | +1.54% | 69,400 | 350億22万 | -0.9% | 14.37 | 0.59 |
| 02/24 | 982 | 988 | 959 | 971 | -2.31% | 45,000 | 344億6776万 | -2.41% | 14.15 | 0.58 |
| 02/23 | 1,026 | 1,026 | 982 | 994 | -3.12% | 68,000 | 352億8419万 | -0.3% | 14.48 | 0.59 |
| 02/22 | 1,005 | 1,039 | 992 | 1,026 | +2.29% | 63,800 | 364億2010万 | +2.7% | 14.95 | 0.61 |
| 02/19 | 1,006 | 1,015 | 981 | 1,003 | -0.99% | 47,800 | 356億367万 | +0.3% | 14.61 | 0.6 |
| 02/18 | 1,000 | 1,022 | 992 | 1,013 | +4.22% | 44,900 | 359億5864万 | +1.2% | 14.76 | 0.6 |
| 02/17 | 997 | 1,006 | 960 | 972 | -1.92% | 50,800 | 345億326万 | -3.09% | 14.16 | 0.58 |
| 02/16 | 959 | 1,003 | 939 | 991 | +4.21% | 80,500 | 351億7770万 | -1.29% | 14.44 | 0.59 |
| 02/15 | 949 | 955 | 921 | 951 | +8.69% | 61,700 | 337億5782万 | -5.65% | 13.86 | 0.57 |
| 02/12 | 860 | 890 | 856 | 875 | -4.37% | 69,800 | 310億6003万 | -13.62% | 12.75 | 0.52 |
| 02/10 | 943 | 966 | 893 | 915 | -2.66% | 71,700 | 324億7992万 | -10.38% | 13.33 | 0.55 |
| 02/09 | 991 | 994 | 925 | 940 | -7.21% | 79,300 | 333億6735万 | -8.65% | 13.7 | 0.56 |
| 02/08 | 982 | 1,022 | 967 | 1,013 | +2.32% | 39,500 | 359億5864万 | -2.31% | 14.76 | 0.6 |
| 02/05 | 993 | 1,002 | 973 | 990 | -1.79% | 27,000 | 351億4221万 | -5.08% | 14.43 | 0.59 |
| 02/04 | 1,019 | 1,028 | 1,006 | 1,008 | -0.98% | 30,800 | 357億8116万 | -3.91% | 14.69 | 0.6 |
| 02/03 | 1,038 | 1,038 | 1,011 | 1,018 | -4.14% | 34,000 | 361億3613万 | -3.42% | 14.83 | 0.61 |
| 02/02 | 1,064 | 1,066 | 1,045 | 1,062 | -0.84% | 30,800 | 376億9800万 | +0.38% | 15.47 | 0.63 |
| 02/01 | 1,055 | 1,072 | 1,055 | 1,071 | +3.48% | 45,100 | 380億1748万 | +0.94% | 15.61 | 0.64 |
| 01/29 | 1,020 | 1,036 | 999 | 1,035 | +1.17% | 47,300 | 367億3958万 | -2.73% | 15.08 | 0.62 |
| 01/28 | 1,008 | 1,037 | 1,005 | 1,023 | +0.1% | 28,600 | 363億1361万 | -4.3% | 14.91 | 0.61 |
| 01/27 | 1,019 | 1,026 | 1,015 | 1,022 | +2.4% | 26,100 | 362億7812万 | -4.93% | 14.89 | 0.61 |
| 01/26 | 1,008 | 1,017 | 998 | 998 | -3.39% | 23,600 | 354億2618万 | -7.76% | 14.54 | 0.59 |
| 01/25 | 1,020 | 1,049 | 1,015 | 1,033 | +1.77% | 32,400 | 366億6859万 | -5.23% | 15.05 | 0.62 |
| 01/22 | 979 | 1,017 | 979 | 1,015 | +6.51% | 34,100 | 360億2964万 | -7.31% | 14.79 | 0.6 |
| 01/21 | 989 | 1,011 | 953 | 953 | -4.03% | 33,000 | 338億2881万 | -13.52% | 13.89 | 0.57 |
| 01/20 | 1,022 | 1,023 | 990 | 993 | -2.84% | 52,500 | 352億4870万 | -10.78% | 14.47 | 0.59 |
| 01/19 | 1,025 | 1,038 | 1,018 | 1,022 | -0.29% | 20,400 | 362億7812万 | -8.75% | 14.89 | 0.61 |
| 01/18 | 1,019 | 1,031 | 1,012 | 1,025 | -2.75% | 43,000 | 363億8461万 | -9.05% | 14.94 | 0.61 |
| 01/15 | 1,061 | 1,079 | 1,045 | 1,054 | +1.25% | 81,000 | 374億1403万 | -7.05% | 15.36 | 0.63 |
| 01/14 | 1,025 | 1,045 | 1,016 | 1,041 | -0.67% | 67,000 | 369億5256万 | -8.76% | 15.17 | 0.62 |
| 01/13 | 1,017 | 1,052 | 1,016 | 1,048 | +4.17% | 52,700 | 372億104万 | -8.63% | 15.27 | 0.62 |
| 01/12 | 1,056 | 1,068 | 1,006 | 1,006 | -7.2% | 89,700 | 357億1016万 | -12.75% | 14.66 | 0.6 |
| 01/08 | 1,069 | 1,100 | 1,068 | 1,084 | +0.74% | 52,700 | 384億7894万 | -6.63% | 15.79 | 0.65 |
| 01/07 | 1,092 | 1,097 | 1,072 | 1,076 | -1.47% | 60,400 | 381億9496万 | -7.72% | 15.68 | 0.64 |
| 01/06 | 1,103 | 1,112 | 1,080 | 1,092 | -1.8% | 46,400 | 387億6292万 | -6.67% | 15.91 | 0.65 |
| 01/05 | 1,121 | 1,125 | 1,102 | 1,112 | -1.16% | 30,400 | 394億7286万 | -5.2% | 16.2 | 0.66 |
| 01/04 | 1,152 | 1,163 | 1,124 | 1,125 | -3.02% | 44,900 | 399億3433万 | -4.34% | 16.39 | 0.67 |
