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 | 800 | 800 | 788 | 788 | -0.88% | 63,800 | 261億6875万 | -2.23% | 4361.43 | 1.81 |
| 03/30 | 801 | 804 | 795 | 795 | -0.38% | 77,200 | 264億121万 | -1.24% | 4400.18 | 1.83 |
| 03/29 | 803 | 804 | 798 | 798 | -3.04% | 187,300 | 265億84万 | -0.75% | 4416.78 | 1.84 |
| 03/28 | 818 | 823 | 814 | 823 | +0.86% | 397,400 | 273億3107万 | +2.49% | 4555.15 | 1.89 |
| 03/25 | 826 | 827 | 811 | 816 | -1.21% | 192,700 | 270億9860万 | +1.75% | 4516.41 | 1.88 |
| 03/24 | 828 | 831 | 825 | 826 | -0.24% | 75,300 | 274億3070万 | +3.12% | 4571.75 | 1.9 |
| 03/23 | 824 | 833 | 824 | 828 | +0.36% | 75,800 | 274億9711万 | +3.63% | 4582.82 | 1.91 |
| 03/22 | 819 | 828 | 819 | 825 | +1.1% | 85,600 | 273億9749万 | +3.51% | 4566.22 | 1.9 |
| 03/18 | 819 | 822 | 811 | 816 | -0.24% | 64,000 | 270億9860万 | +2.51% | 4516.41 | 1.88 |
| 03/17 | 814 | 825 | 814 | 818 | +0.37% | 58,000 | 271億6502万 | +3.15% | 4527.48 | 1.88 |
| 03/16 | 812 | 825 | 812 | 815 | -0.12% | 69,500 | 270億6540万 | +2.77% | 4510.87 | 1.88 |
| 03/15 | 808 | 819 | 806 | 816 | +1.12% | 66,000 | 270億9860万 | +2.9% | 4516.41 | 1.88 |
| 03/14 | 798 | 809 | 794 | 807 | +1.89% | 70,700 | 267億9972万 | +1.64% | 4466.59 | 1.86 |
| 03/11 | 790 | 794 | 786 | 792 | 0% | 107,400 | 263億159万 | -0.5% | 4383.57 | 1.82 |
| 03/10 | 792 | 797 | 789 | 792 | +0.89% | 60,200 | 263億159万 | -0.75% | 4383.57 | 1.82 |
| 03/09 | 788 | 790 | 783 | 785 | -0.76% | 66,900 | 260億6912万 | -2% | 4344.83 | 1.81 |
| 03/08 | 800 | 802 | 784 | 791 | -1.13% | 151,000 | 262億6838万 | -1.74% | 4378.04 | 1.82 |
| 03/07 | 805 | 807 | 799 | 800 | -0.5% | 92,500 | 265億6726万 | -1.11% | 4427.85 | 1.84 |
| 03/04 | 804 | 804 | 798 | 804 | 0% | 102,300 | 267億10万 | -1.11% | 4449.99 | 1.85 |
| 03/03 | 805 | 808 | 800 | 804 | +0.12% | 83,100 | 267億10万 | -1.47% | 4449.99 | 1.85 |
| 03/02 | 806 | 808 | 800 | 803 | +0.12% | 92,200 | 266億6689万 | -1.95% | 4444.45 | 1.85 |
| 03/01 | 795 | 804 | 795 | 802 | +0.75% | 57,000 | 266億3368万 | -2.43% | 4438.92 | 1.85 |
| 02/29 | 809 | 810 | 795 | 796 | -1.24% | 87,600 | 264億3442万 | -3.52% | 4405.71 | 1.83 |
| 02/26 | 796 | 812 | 796 | 806 | +1.77% | 89,000 | 267億6651万 | -2.54% | 4461.06 | 1.86 |
| 02/25 | 776 | 792 | 776 | 792 | +2.33% | 95,200 | 263億159万 | -4.35% | 4383.57 | 1.82 |
| 02/24 | 773 | 785 | 766 | 774 | +0.13% | 84,400 | 257億382万 | -6.75% | 4283.94 | 1.78 |
| 02/23 | 785 | 786 | 772 | 773 | -0.9% | 103,500 | 256億7061万 | -7.31% | 4278.41 | 1.78 |
| 02/22 | 786 | 786 | 778 | 780 | -1.02% | 99,900 | 259億308万 | -6.81% | 4317.15 | 1.8 |
| 02/19 | 787 | 790 | 783 | 788 | +0.13% | 61,200 | 261億6875万 | -6.3% | 4361.43 | 1.81 |
| 02/18 | 794 | 794 | 785 | 787 | +0.25% | 75,700 | 261億3554万 | -6.75% | 4355.9 | 1.81 |
| 02/17 | 782 | 797 | 781 | 785 | +0.26% | 68,200 | 260億6912万 | -7.32% | 4344.83 | 1.81 |
| 02/16 | 800 | 800 | 782 | 783 | -2.13% | 144,100 | 260億270万 | -7.88% | 4333.76 | 1.8 |
| 02/15 | 782 | 808 | 781 | 800 | +8.11% | 95,000 | 265億6726万 | -6.21% | 4427.85 | 1.84 |
| 02/12 | 755 | 765 | 740 | 740 | -7.27% | 193,800 | 245億7471万 | -13.55% | 4095.76 | 1.7 |
| 02/10 | 825 | 828 | 786 | 798 | -3.97% | 203,400 | 265億84万 | -7.53% | 4416.78 | 1.84 |
| 02/09 | 840 | 840 | 826 | 831 | -2% | 133,700 | 275億9674万 | -4.04% | 4599.43 | 1.91 |
| 02/08 | 844 | 852 | 841 | 848 | +0.24% | 61,500 | 281億6129万 | -2.42% | 4693.52 | 1.95 |
| 02/05 | 853 | 853 | 841 | 846 | -0.7% | 77,200 | 280億9488万 | -2.87% | 4682.45 | 1.95 |
| 02/04 | 874 | 874 | 850 | 852 | -1.62% | 105,200 | 282億9413万 | -2.41% | 4715.66 | 1.96 |
| 02/03 | 864 | 872 | 861 | 866 | -0.69% | 53,200 | 287億5906万 | -1.03% | 4793.15 | 1.99 |
| 02/02 | 890 | 892 | 869 | 872 | -3.11% | 121,800 | 289億5831万 | -0.34% | 4826.36 | 2.01 |
| 02/01 | 891 | 903 | 891 | 900 | +1.12% | 70,100 | 298億8817万 | +2.86% | 4981.33 | 2.07 |
| 01/29 | 880 | 890 | 877 | 890 | +0.91% | 60,200 | 295億5608万 | +1.71% | 4925.98 | 2.05 |
| 01/28 | 872 | 887 | 872 | 882 | +0.23% | 35,000 | 292億9040万 | +0.8% | 4881.7 | 2.03 |
| 01/27 | 874 | 880 | 874 | 880 | +1.27% | 38,600 | 292億2399万 | +0.57% | 4870.63 | 2.03 |
| 01/26 | 871 | 877 | 866 | 869 | -1.03% | 28,800 | 288億5869万 | -0.8% | 4809.75 | 2 |
| 01/25 | 874 | 879 | 862 | 878 | +2.81% | 73,100 | 291億5757万 | +0.23% | 4859.56 | 2.02 |
| 01/22 | 842 | 855 | 834 | 854 | +2.64% | 74,300 | 283億6055万 | -2.51% | 4726.73 | 1.97 |
| 01/21 | 848 | 858 | 832 | 832 | -2.12% | 79,300 | 276億2995万 | -5.24% | 4604.96 | 1.92 |
| 01/20 | 869 | 873 | 850 | 850 | -1.16% | 92,500 | 282億2771万 | -3.41% | 4704.59 | 1.96 |
| 01/19 | 863 | 869 | 860 | 860 | -0.23% | 37,600 | 285億5980万 | -2.49% | 4759.94 | 1.98 |
| 01/18 | 852 | 865 | 851 | 862 | -0.92% | 46,200 | 286億2622万 | -2.49% | 4771.01 | 1.98 |
| 01/15 | 875 | 875 | 865 | 870 | +1.05% | 44,000 | 288億9189万 | -1.81% | 4815.29 | 2 |
| 01/14 | 858 | 866 | 852 | 861 | -1.6% | 78,300 | 285億9301万 | -2.93% | 4765.47 | 1.98 |
| 01/13 | 860 | 875 | 860 | 875 | +2.94% | 55,200 | 290億5794万 | -1.57% | 4842.96 | 2.01 |
| 01/12 | 861 | 867 | 850 | 850 | -1.73% | 99,300 | 282億2771万 | -4.49% | 4704.59 | 1.96 |
| 01/08 | 879 | 879 | 863 | 865 | -1.82% | 103,100 | 287億2585万 | -3.14% | 4787.61 | 1.99 |
| 01/07 | 894 | 894 | 880 | 881 | -1.12% | 63,900 | 292億5719万 | -1.45% | 4876.17 | 2.03 |
| 01/06 | 895 | 903 | 891 | 891 | -0.67% | 54,700 | 295億8929万 | -0.45% | 4931.52 | 2.05 |
| 01/05 | 891 | 899 | 883 | 897 | -0.11% | 51,900 | 297億8854万 | +0.22% | 4964.73 | 2.07 |
| 01/04 | 902 | 905 | 898 | 898 | -0.22% | 59,300 | 298億2175万 | +0.22% | 4970.26 | 2.07 |
| 2015 |
| 12/30 | 893 | 903 | 891 | 900 | +0.67% | 43,200 | 298億8817万 | +0.45% | 4981.33 | 2.07 |
| 12/29 | 889 | 895 | 886 | 894 | +0.68% | 47,800 | 296億8891万 | -0.22% | 4948.12 | 2.06 |
| 12/28 | 880 | 888 | 876 | 888 | +1.83% | 49,100 | 294億8966万 | -1% | 4914.91 | 2.04 |
| 12/25 | 881 | 882 | 870 | 872 | -1.02% | 110,500 | 289億5831万 | -2.9% | 4826.36 | 2.01 |
| 12/24 | 886 | 887 | 881 | 881 | -0.45% | 67,200 | 292億5719万 | -2% | 4876.17 | 2.03 |
| 12/22 | 887 | 890 | 883 | 885 | -0.45% | 42,500 | 293億9003万 | -1.78% | 4898.31 | 2.04 |
| 12/21 | 891 | 893 | 884 | 889 | -0.67% | 48,600 | 295億2287万 | -1.33% | 4920.45 | 2.05 |
| 12/18 | 895 | 906 | 893 | 895 | -0.44% | 61,300 | 297億2212万 | -0.78% | 4953.66 | 2.06 |
| 12/17 | 885 | 900 | 884 | 899 | +1.93% | 79,700 | 298億5496万 | -0.33% | 4975.8 | 2.07 |
| 12/16 | 892 | 892 | 879 | 882 | +0.23% | 94,000 | 292億9040万 | -2.22% | 4881.7 | 2.03 |
| 12/15 | 885 | 889 | 879 | 880 | -0.45% | 75,400 | 292億2399万 | -2.55% | 4870.63 | 2.03 |
| 12/14 | 890 | 890 | 882 | 884 | -1.34% | 82,400 | 293億5682万 | -2.1% | 4892.77 | 2.04 |
| 12/11 | 909 | 910 | 894 | 896 | 0% | 117,200 | 297億5533万 | -0.88% | 4959.19 | 2.06 |
| 12/10 | 900 | 900 | 895 | 896 | -0.55% | 56,700 | 297億5533万 | -0.78% | 4959.19 | 2.06 |
| 12/09 | 914 | 914 | 900 | 901 | -1.31% | 67,000 | 299億2138万 | -0.11% | 4986.87 | 2.07 |
| 12/08 | 909 | 914 | 908 | 913 | +0.22% | 32,400 | 303億1989万 | +1.44% | 5053.28 | 2.1 |
| 12/07 | 909 | 917 | 909 | 911 | +0.77% | 63,300 | 302億5347万 | +1.33% | 5042.21 | 2.1 |
| 12/04 | 901 | 907 | 901 | 904 | -0.33% | 46,100 | 300億2100万 | +0.78% | 5003.47 | 2.08 |
| 12/03 | 911 | 912 | 905 | 907 | +0.11% | 54,100 | 301億2063万 | +1.34% | 5020.07 | 2.09 |
| 12/02 | 901 | 909 | 896 | 906 | +0.78% | 62,100 | 300億8742万 | +1.46% | 5014.54 | 2.09 |
| 12/01 | 895 | 901 | 890 | 899 | -0.22% | 68,800 | 298億5496万 | +0.9% | 4975.8 | 2.07 |
| 11/30 | 903 | 904 | 890 | 901 | -0.22% | 84,700 | 299億2138万 | +1.24% | 4986.87 | 2.07 |
| 11/27 | 905 | 909 | 902 | 903 | -0.22% | 29,700 | 299億8779万 | +1.69% | 4997.93 | 2.08 |
| 11/26 | 910 | 916 | 905 | 905 | 0% | 45,700 | 300億5421万 | +2.14% | 5009 | 2.08 |
| 11/25 | 905 | 910 | 903 | 905 | -0.33% | 32,500 | 300億5421万 | +2.38% | 5009 | 2.08 |
| 11/24 | 911 | 911 | 902 | 908 | -0.33% | 56,300 | 301億5384万 | +2.95% | 5025.61 | 2.09 |
| 11/20 | 914 | 920 | 905 | 911 | +0.33% | 80,200 | 302億5347万 | +3.52% | 5042.21 | 2.1 |
| 11/19 | 916 | 920 | 904 | 908 | -0.77% | 81,100 | 301億5384万 | +3.53% | 5025.61 | 2.09 |
| 11/18 | 912 | 920 | 912 | 915 | +0.33% | 103,600 | 303億8630万 | +4.69% | 5064.35 | 2.11 |
| 11/17 | 904 | 912 | 903 | 912 | +2.36% | 94,500 | 302億8668万 | +4.71% | 5047.75 | 2.1 |
| 11/16 | 901 | 905 | 891 | 891 | -1.76% | 52,100 | 295億8929万 | +2.65% | 4931.52 | 2.05 |
| 11/13 | 899 | 909 | 899 | 907 | +0.22% | 44,700 | 301億2063万 | +4.73% | 5020.07 | 2.09 |
| 11/12 | 901 | 909 | 901 | 905 | +0.22% | 52,800 | 300億5421万 | +4.75% | 5009 | 2.08 |
| 11/11 | 894 | 905 | 893 | 903 | +0.67% | 84,700 | 299億8779万 | +4.88% | 4997.93 | 2.08 |
| 11/10 | 890 | 898 | 885 | 897 | +0.11% | 55,000 | 297億8854万 | +4.55% | 4964.73 | 2.07 |
| 11/09 | 893 | 898 | 891 | 896 | +0.79% | 92,700 | 297億5533万 | +4.8% | 4959.19 | 2.06 |
| 11/06 | 877 | 890 | 877 | 889 | +1.37% | 80,700 | 295億2287万 | +4.34% | 4920.45 | 2.05 |
| 11/05 | 871 | 881 | 871 | 877 | +0.69% | 86,300 | 291億2436万 | +3.18% | 4854.03 | 2.02 |
| 11/04 | 868 | 879 | 867 | 871 | +0.35% | 65,900 | 289億2510万 | +2.83% | 4820.82 | 2.01 |
