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 | 3,685 | 3,685 | 3,595 | 3,595 | -2.44% | 9,200 | 195億7261万 | +9.17% | 19.49 | 0.61 |
| 03/30 | 3,935 | 3,940 | 3,685 | 3,685 | -6.47% | 18,900 | 200億6261万 | +13.18% | 19.98 | 0.62 |
| 03/29 | 3,860 | 3,960 | 3,850 | 3,940 | -0.38% | 11,200 | 214億5093万 | +22.51% | 21.36 | 0.67 |
| 03/28 | 3,930 | 3,995 | 3,895 | 3,955 | +0.64% | 14,800 | 215億3260万 | +24.92% | 21.44 | 0.67 |
| 03/25 | 3,800 | 3,940 | 3,760 | 3,930 | +2.61% | 16,300 | 213億9649万 | +25.76% | 21.31 | 0.66 |
| 03/24 | 3,545 | 3,830 | 3,545 | 3,830 | +10.22% | 30,000 | 208億5205万 | +23.99% | 20.77 | 0.65 |
| 03/23 | 3,400 | 3,535 | 3,390 | 3,475 | +3.27% | 5,700 | 189億1929万 | +13.93% | 18.84 | 0.59 |
| 03/22 | 3,300 | 3,365 | 3,225 | 3,365 | +2.91% | 4,500 | 183億2040万 | +11.13% | 18.24 | 0.57 |
| 03/18 | 3,310 | 3,365 | 3,270 | 3,270 | -0.91% | 3,000 | 178億318万 | +8.75% | 17.73 | 0.55 |
| 03/17 | 3,365 | 3,395 | 3,300 | 3,300 | -0.15% | 2,400 | 179億6652万 | +10.66% | 17.89 | 0.56 |
| 03/16 | 3,405 | 3,415 | 3,305 | 3,305 | -2.94% | 3,200 | 179億9374万 | +11.73% | 17.92 | 0.56 |
| 03/15 | 3,315 | 3,605 | 3,275 | 3,405 | +2.71% | 9,800 | 185億3818万 | +15.78% | 18.46 | 0.58 |
| 03/14 | 3,205 | 3,370 | 3,205 | 3,315 | +4.08% | 5,600 | 180億4818万 | +13.29% | 17.97 | 0.56 |
| 03/11 | 3,095 | 3,185 | 3,095 | 3,185 | +0.63% | 5,500 | 173億4041万 | +9.15% | 17.27 | 0.54 |
| 03/10 | 3,040 | 3,180 | 3,040 | 3,165 | +4.28% | 5,900 | 172億3152万 | +8.43% | 17.16 | 0.53 |
| 03/09 | 3,095 | 3,105 | 3,020 | 3,035 | -3.96% | 4,800 | 165億2375万 | +3.69% | 16.45 | 0.51 |
| 03/08 | 3,175 | 3,200 | 3,020 | 3,160 | -2.17% | 11,700 | 172億430万 | +7.26% | 17.13 | 0.53 |
| 03/07 | 3,130 | 3,255 | 3,070 | 3,230 | +4.87% | 8,400 | 175億8541万 | +9.12% | 17.51 | 0.55 |
| 03/04 | 3,035 | 3,095 | 3,005 | 3,080 | +0.49% | 4,000 | 167億6875万 | +3.56% | 16.7 | 0.52 |
| 03/03 | 2,892 | 3,100 | 2,892 | 3,065 | +5.98% | 9,300 | 166億8708万 | +2.41% | 16.62 | 0.52 |
| 03/02 | 2,850 | 2,919 | 2,850 | 2,892 | +2.44% | 3,300 | 157億4520万 | -4.17% | 15.68 | 0.49 |
| 03/01 | 2,819 | 2,848 | 2,752 | 2,823 | +1.95% | 9,100 | 153億6954万 | -7.29% | 15.31 | 0.48 |
| 02/29 | 2,785 | 2,827 | 2,769 | 2,769 | -0.36% | 8,000 | 150億7554万 | -10.18% | 15.01 | 0.47 |
| 02/26 | 2,865 | 2,870 | 2,710 | 2,779 | -0.04% | 6,200 | 151億2998万 | -11.02% | 15.07 | 0.47 |
| 02/25 | 2,667 | 2,791 | 2,667 | 2,780 | +4.24% | 4,200 | 151億3543万 | -11.86% | 15.07 | 0.47 |
| 02/24 | 2,669 | 2,747 | 2,660 | 2,667 | -0.26% | 5,500 | 145億2021万 | -16.42% | 14.46 | 0.45 |
| 02/23 | 2,710 | 2,710 | 2,662 | 2,674 | -1.07% | 7,500 | 145億5832万 | -17.34% | 14.5 | 0.45 |
| 02/22 | 2,879 | 2,879 | 2,660 | 2,703 | -7.37% | 8,200 | 147億1621万 | -17.72% | 14.65 | 0.46 |
| 02/19 | 2,990 | 2,995 | 2,918 | 2,918 | -3.54% | 4,900 | 158億8675万 | -12.4% | 15.82 | 0.49 |
| 02/18 | 2,803 | 3,050 | 2,803 | 3,025 | +6.03% | 15,600 | 164億6931万 | -10.29% | 16.4 | 0.51 |
| 02/17 | 2,897 | 2,930 | 2,851 | 2,853 | -3.16% | 4,300 | 155億3287万 | -16.38% | 15.47 | 0.48 |
| 02/16 | 3,010 | 3,070 | 2,850 | 2,946 | +4.36% | 21,700 | 160億3920万 | -14.71% | 15.97 | 0.5 |
| 02/15 | 2,702 | 2,823 | 2,652 | 2,823 | +6.45% | 10,300 | 153億6954万 | -19.27% | 15.31 | 0.48 |
| 02/12 | 2,578 | 2,745 | 2,570 | 2,652 | -2.21% | 12,400 | 144億3854万 | -25.23% | 14.38 | 0.45 |
| 02/10 | 2,921 | 2,960 | 2,712 | 2,712 | -5.54% | 7,800 | 147億6521万 | -24.81% | 14.7 | 0.46 |
| 02/09 | 2,953 | 2,953 | 2,855 | 2,871 | -5.4% | 10,300 | 156億3087万 | -21.77% | 15.57 | 0.49 |
| 02/08 | 3,040 | 3,100 | 3,035 | 3,035 | -2.57% | 10,500 | 165億2375万 | -18.57% | 16.45 | 0.51 |
| 02/05 | 3,235 | 3,235 | 3,050 | 3,115 | -2.5% | 5,100 | 169億5930万 | -17.72% | 16.89 | 0.53 |
| 02/04 | 3,315 | 3,415 | 3,195 | 3,195 | -5.61% | 5,400 | 173億9485万 | -16.97% | 17.32 | 0.54 |
| 02/03 | 3,490 | 3,555 | 3,315 | 3,385 | -3.56% | 6,900 | 184億2929万 | -13.05% | 18.35 | 0.57 |
| 02/02 | 3,510 | 3,570 | 3,500 | 3,510 | 0% | 4,100 | 191億984万 | -10.71% | 19.03 | 0.59 |
| 02/01 | 3,535 | 3,575 | 3,490 | 3,510 | -1.96% | 13,100 | 191億984万 | -11.43% | 19.03 | 0.59 |
| 01/29 | 3,625 | 3,685 | 3,450 | 3,580 | +0.85% | 11,900 | 194億9095万 | -10.39% | 19.41 | 0.61 |
| 01/28 | 3,625 | 3,690 | 3,550 | 3,550 | -3.92% | 9,500 | 193億2762万 | -11.8% | 19.25 | 0.6 |
| 01/27 | 3,585 | 3,715 | 3,585 | 3,695 | +3.79% | 2,200 | 201億1705万 | -8.92% | 20.03 | 0.62 |
| 01/26 | 3,690 | 3,690 | 3,555 | 3,560 | -5.32% | 4,000 | 193億8206万 | -12.87% | 19.3 | 0.6 |
| 01/25 | 3,895 | 3,895 | 3,735 | 3,760 | -0.66% | 2,400 | 204億7094万 | -8.78% | 20.39 | 0.64 |
| 01/22 | 3,545 | 3,820 | 3,545 | 3,785 | +6.77% | 3,700 | 206億705万 | -8.73% | 20.52 | 0.64 |
| 01/21 | 3,660 | 3,730 | 3,545 | 3,545 | -4.58% | 6,800 | 193億39万 | -15.09% | 19.22 | 0.6 |
| 01/20 | 3,835 | 3,835 | 3,620 | 3,715 | -1.33% | 8,200 | 202億2594万 | -11.86% | 20.14 | 0.63 |
| 01/19 | 3,850 | 3,850 | 3,735 | 3,765 | -3.83% | 14,200 | 204億9816万 | -11.39% | 20.41 | 0.64 |
| 01/18 | 3,750 | 3,915 | 3,750 | 3,915 | +1.56% | 4,200 | 213億1482万 | -8.61% | 21.23 | 0.66 |
| 01/15 | 3,950 | 3,965 | 3,840 | 3,855 | -2.41% | 4,300 | 209億8816万 | -10.72% | 20.9 | 0.65 |
| 01/14 | 3,870 | 4,100 | 3,870 | 3,950 | -1.86% | 13,100 | 215億538万 | -9.32% | 21.42 | 0.67 |
| 01/13 | 4,000 | 4,070 | 3,985 | 4,025 | +3.21% | 6,700 | 219億1371万 | -8.38% | 21.82 | 0.68 |
| 01/12 | 3,970 | 3,975 | 3,900 | 3,900 | -2.62% | 7,900 | 212億3316万 | -11.98% | 21.14 | 0.66 |
| 01/08 | 4,095 | 4,095 | 4,000 | 4,005 | -2.2% | 4,500 | 218億482万 | -10.64% | 21.71 | 0.68 |
| 01/07 | 4,145 | 4,160 | 4,080 | 4,095 | -1.21% | 5,300 | 222億9481万 | -9.44% | 22.2 | 0.69 |
| 01/06 | 4,320 | 4,320 | 4,120 | 4,145 | -3.04% | 5,200 | 225億6703万 | -9.04% | 22.47 | 0.7 |
| 01/05 | 4,235 | 4,360 | 4,225 | 4,275 | -0.47% | 4,300 | 232億7481万 | -6.72% | 23.18 | 0.72 |
| 01/04 | 4,440 | 4,505 | 4,285 | 4,295 | -4.77% | 5,600 | 233億8369万 | -6.85% | 23.29 | 0.73 |
| 2015 |
| 12/30 | 4,620 | 4,620 | 4,455 | 4,510 | -3.43% | 13,100 | 245億5424万 | -2.7% | 24.45 | 0.76 |
| 12/29 | 4,395 | 4,670 | 4,365 | 4,670 | +7.73% | 16,400 | 254億2534万 | +0.43% | 25.32 | 0.79 |
| 12/28 | 4,295 | 4,365 | 4,290 | 4,335 | +0.35% | 1,300 | 236億147万 | -6.81% | 23.5 | 0.73 |
| 12/25 | 4,320 | 4,370 | 4,310 | 4,320 | 0% | 4,100 | 235億1980万 | -7.42% | 23.42 | 0.73 |
| 12/24 | 4,280 | 4,330 | 4,255 | 4,320 | +0.23% | 6,300 | 235億1980万 | -7.83% | 23.42 | 0.73 |
| 12/22 | 4,370 | 4,370 | 4,250 | 4,310 | -0.35% | 7,100 | 234億6536万 | -8.65% | 23.37 | 0.73 |
| 12/21 | 4,280 | 4,365 | 4,235 | 4,325 | -0.35% | 8,300 | 235億4703万 | -8.79% | 23.45 | 0.73 |
| 12/18 | 4,410 | 4,420 | 4,340 | 4,340 | -1.92% | 7,200 | 236億2869万 | -8.84% | 23.53 | 0.73 |
| 12/17 | 4,460 | 4,485 | 4,405 | 4,425 | -0.67% | 16,200 | 240億9147万 | -7.43% | 23.99 | 0.75 |
| 12/16 | 4,350 | 4,475 | 4,350 | 4,455 | +1.14% | 5,700 | 242億5480万 | -7.03% | 24.15 | 0.75 |
| 12/15 | 4,445 | 4,490 | 4,380 | 4,405 | -1.34% | 7,100 | 239億8258万 | -8.23% | 23.88 | 0.74 |
| 12/14 | 4,470 | 4,590 | 4,330 | 4,465 | -1.98% | 9,900 | 243億924万 | -7.11% | 24.21 | 0.75 |
| 12/11 | 4,555 | 4,590 | 4,515 | 4,555 | 0% | 8,900 | 247億9924万 | -5.34% | 24.7 | 0.77 |
| 12/10 | 4,655 | 4,655 | 4,540 | 4,555 | -2.25% | 9,500 | 247億9924万 | -5.26% | 24.7 | 0.77 |
| 12/09 | 4,695 | 4,720 | 4,575 | 4,660 | -1.89% | 13,100 | 253億7090万 | -2.84% | 25.27 | 0.79 |
| 12/08 | 4,810 | 4,820 | 4,715 | 4,750 | -1.35% | 9,900 | 258億6090万 | -0.57% | 25.75 | 0.8 |
| 12/07 | 4,855 | 4,880 | 4,815 | 4,815 | -1.13% | 6,300 | 262億1478万 | +1.24% | 26.11 | 0.81 |
| 12/04 | 4,945 | 4,945 | 4,750 | 4,870 | -2.11% | 18,600 | 265億1422万 | +2.89% | 26.4 | 0.82 |
| 12/03 | 5,100 | 5,120 | 4,960 | 4,975 | -3.96% | 11,600 | 270億8589万 | +5.72% | 26.97 | 0.84 |
| 12/02 | 5,000 | 5,300 | 4,985 | 5,180 | +3.6% | 42,600 | 282億199万 | +10.68% | 28.09 | 0.88 |
| 12/01 | 4,960 | 5,010 | 4,925 | 5,000 | +0.81% | 24,400 | 272億2200万 | +7.76% | 27.11 | 0.85 |
| 11/30 | 4,805 | 5,000 | 4,805 | 4,960 | +3.23% | 47,700 | 270億422万 | +7.64% | 26.89 | 0.84 |
| 11/27 | 4,975 | 5,060 | 4,770 | 4,805 | -3.42% | 261,200 | 261億6034万 | +5.19% | 26.05 | 0.81 |
| 11/26 | 4,970 | 5,020 | 4,920 | 4,975 | +1.53% | 44,700 | 270億8589万 | +10.41% | 26.97 | 0.84 |
| 11/25 | 4,875 | 4,930 | 4,695 | 4,900 | +0.51% | 25,600 | 266億7756万 | +10.43% | 26.57 | 0.83 |
| 11/24 | 4,810 | 4,905 | 4,800 | 4,875 | +3.07% | 28,900 | 265億4145万 | +11.61% | 26.43 | 0.82 |
| 11/20 | 4,685 | 4,835 | 4,685 | 4,730 | +0.96% | 24,300 | 257億5201万 | +10% | 25.65 | 0.8 |
| 11/19 | 4,775 | 4,950 | 4,660 | 4,685 | -3.3% | 39,000 | 255億701万 | +10.57% | 25.4 | 0.79 |
| 11/18 | 5,190 | 5,210 | 4,835 | 4,845 | -4.81% | 39,800 | 263億7811万 | +16.02% | 26.27 | 0.82 |
| 11/17 | 4,895 | 5,090 | 4,865 | 5,090 | +3.88% | 31,200 | 277億1199万 | +23.84% | 27.6 | 0.86 |
| 11/16 | 4,800 | 4,920 | 4,750 | 4,900 | +1.66% | 19,500 | 266億7756万 | +21.35% | 26.57 | 0.83 |
| 11/13 | 4,790 | 4,820 | 4,765 | 4,820 | +0.21% | 7,400 | 262億4200万 | +21.2% | 26.13 | 0.81 |
| 11/12 | 4,745 | 4,835 | 4,665 | 4,810 | +1.69% | 29,400 | 261億8756万 | +22.99% | 26.08 | 0.81 |
| 11/11 | 4,650 | 4,755 | 4,530 | 4,730 | +1.94% | 20,500 | 257億5201万 | +23.02% | 25.65 | 0.8 |
| 11/10 | 4,600 | 4,675 | 4,515 | 4,640 | +1.09% | 15,200 | 252億6201万 | +22.4% | 25.16 | 0.78 |
| 11/09 | 4,585 | 4,630 | 4,510 | 4,590 | +0.22% | 31,100 | 249億8979万 | +22.56% | 24.89 | 0.78 |
| 11/06 | 4,460 | 4,590 | 4,405 | 4,580 | +2.69% | 32,300 | 249億3535万 | +23.72% | 24.83 | 0.77 |
| 11/05 | 4,250 | 4,460 | 4,250 | 4,460 | +5.06% | 32,300 | 242億8202万 | +21.96% | 24.18 | 0.75 |
| 11/04 | 4,200 | 4,245 | 4,180 | 4,245 | +1.07% | 17,600 | 231億1147万 | +17.39% | 23.02 | 0.72 |
