PBR
2015/08/21~2016/01/21
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 |
---|
2020 | 10/1, 株式併合 10→1 |
2016 |
01/21 | 2,060 | 2,080 | 1,990 | 1,990 | -3.4% | 28,004,990 | 4兆9500億 | -14.52% | 7.37 | 0.61 |
01/20 | 2,130 | 2,130 | 2,050 | 2,060 | -3.29% | 21,317,450 | 5兆1242億 | -12.19% | 7.63 | 0.63 |
01/19 | 2,150 | 2,160 | 2,100 | 2,130 | -1.84% | 21,177,730 | 5兆2983億 | -9.78% | 7.89 | 0.65 |
01/18 | 2,160 | 2,170 | 2,140 | 2,170 | -2.25% | 17,904,570 | 5兆3978億 | -8.55% | 8.04 | 0.66 |
01/15 | 2,270 | 2,280 | 2,210 | 2,220 | -1.33% | 14,085,090 | 5兆5222億 | -6.88% | 8.23 | 0.68 |
01/14 | 2,220 | 2,250 | 2,200 | 2,250 | -1.32% | 18,186,190 | 5兆5968億 | -6.05% | 8.34 | 0.68 |
01/13 | 2,260 | 2,300 | 2,250 | 2,280 | +2.7% | 13,488,960 | 5兆6714億 | -5.16% | 8.45 | 0.69 |
01/12 | 2,270 | 2,280 | 2,220 | 2,220 | -3.06% | 16,640,170 | 5兆5222億 | -8% | 8.23 | 0.68 |
01/08 | 2,290 | 2,340 | 2,290 | 2,290 | -0.87% | 16,798,840 | 5兆6963億 | -5.57% | 8.49 | 0.7 |
01/07 | 2,360 | 2,370 | 2,300 | 2,310 | -2.53% | 18,107,880 | 5兆7460億 | -5.13% | 8.56 | 0.7 |
01/06 | 2,410 | 2,420 | 2,350 | 2,370 | -1.25% | 13,375,630 | 5兆8953億 | -2.95% | 8.78 | 0.72 |
01/05 | 2,390 | 2,410 | 2,390 | 2,400 | 0% | 12,938,590 | 5兆9699億 | -1.96% | 8.89 | 0.73 |
01/04 | 2,410 | 2,440 | 2,390 | 2,400 | -1.64% | 11,578,440 | 5兆9699億 | -2.2% | 8.89 | 0.73 |
2015 |
12/30 | 2,440 | 2,460 | 2,430 | 2,440 | 0% | 7,950,090 | 6兆701億 | -0.77% | 9.04 | 0.74 |
12/29 | 2,400 | 2,440 | 2,400 | 2,440 | +1.24% | 8,388,000 | 6兆701億 | -0.97% | 9.04 | 0.74 |
12/28 | 2,390 | 2,410 | 2,390 | 2,410 | +1.26% | 7,092,100 | 5兆9954億 | -2.47% | 8.93 | 0.73 |
12/25 | 2,400 | 2,410 | 2,380 | 2,380 | -1.65% | 10,724,390 | 5兆9208億 | -3.99% | 8.82 | 0.72 |
12/24 | 2,440 | 2,450 | 2,420 | 2,420 | 0% | 12,657,760 | 6兆203億 | -2.73% | 8.97 | 0.74 |
12/22 | 2,430 | 2,440 | 2,410 | 2,420 | +0.41% | 10,131,480 | 6兆203億 | -2.97% | 8.97 | 0.74 |
12/21 | 2,410 | 2,450 | 2,400 | 2,410 | -0.82% | 15,239,180 | 5兆9941億 | -3.6% | 8.93 | 0.73 |
12/18 | 2,490 | 2,540 | 2,430 | 2,430 | -2.8% | 22,246,030 | 6兆438億 | -3.03% | 9 | 0.74 |
12/17 | 2,530 | 2,540 | 2,490 | 2,500 | +0.81% | 20,192,640 | 6兆2179億 | -0.48% | 9.26 | 0.76 |
12/16 | 2,410 | 2,480 | 2,410 | 2,480 | +5.08% | 21,586,290 | 6兆1682億 | -1.43% | 9.19 | 0.75 |
12/15 | 2,400 | 2,410 | 2,360 | 2,360 | -2.48% | 14,500,510 | 5兆8697億 | -6.35% | 8.74 | 0.72 |
12/14 | 2,390 | 2,420 | 2,380 | 2,420 | -0.82% | 11,489,450 | 6兆189億 | -4.27% | 8.97 | 0.74 |
12/11 | 2,420 | 2,440 | 2,410 | 2,440 | +0.41% | 14,647,740 | 6兆687億 | -3.6% | 9.04 | 0.74 |
12/10 | 2,410 | 2,440 | 2,410 | 2,430 | 0% | 9,363,950 | 6兆438億 | -4.03% | 9 | 0.74 |
12/09 | 2,430 | 2,460 | 2,420 | 2,430 | -0.82% | 12,252,690 | 6兆438億 | -4.07% | 9 | 0.74 |
12/08 | 2,490 | 2,490 | 2,450 | 2,450 | -1.61% | 14,347,760 | 6兆935億 | -3.31% | 9.08 | 0.75 |
12/07 | 2,510 | 2,510 | 2,490 | 2,490 | +0.4% | 9,624,910 | 6兆1930億 | -1.81% | 9.23 | 0.76 |
12/04 | 2,450 | 2,490 | 2,450 | 2,480 | -1.2% | 13,554,760 | 6兆1682億 | -2.17% | 9.19 | 0.75 |
12/03 | 2,520 | 2,530 | 2,490 | 2,510 | -0.4% | 11,307,310 | 6兆2428億 | -0.99% | 9.3 | 0.76 |
12/02 | 2,520 | 2,540 | 2,510 | 2,520 | -0.4% | 8,556,000 | 6兆2676億 | -0.51% | 9.34 | 0.77 |
12/01 | 2,500 | 2,530 | 2,490 | 2,530 | +1.61% | 11,880,300 | 6兆2925億 | -0.04% | 9.37 | 0.77 |
11/30 | 2,510 | 2,510 | 2,480 | 2,490 | -0.8% | 11,584,770 | 6兆1930億 | -1.54% | 9.23 | 0.76 |
11/27 | 2,540 | 2,550 | 2,510 | 2,510 | -1.57% | 11,470,560 | 6兆2428億 | -0.67% | 9.3 | 0.76 |
11/26 | 2,550 | 2,570 | 2,540 | 2,550 | +0.79% | 10,072,900 | 6兆3423億 | +1.03% | 9.45 | 0.78 |
11/25 | 2,570 | 2,570 | 2,530 | 2,530 | -1.94% | 14,305,990 | 6兆2925億 | +0.48% | 9.37 | 0.77 |
11/24 | 2,600 | 2,600 | 2,580 | 2,580 | -1.15% | 11,486,050 | 6兆4169億 | +2.79% | 9.56 | 0.79 |
11/20 | 2,590 | 2,610 | 2,570 | 2,610 | +0.38% | 8,976,450 | 6兆4913億 | +4.32% | 9.67 | 0.79 |
11/19 | 2,620 | 2,630 | 2,600 | 2,600 | 0% | 18,057,350 | 6兆4664億 | +4.42% | 9.63 | 0.79 |
11/18 | 2,590 | 2,610 | 2,590 | 2,600 | +0.78% | 14,636,920 | 6兆4664億 | +4.92% | 9.63 | 0.79 |
11/17 | 2,600 | 2,620 | 2,580 | 2,580 | +0.39% | 19,268,710 | 6兆4166億 | +4.54% | 9.56 | 0.79 |
11/16 | 2,540 | 2,590 | 2,540 | 2,570 | 0% | 12,618,370 | 6兆3918億 | +4.47% | 9.52 | 0.78 |
11/13 | 2,550 | 2,580 | 2,530 | 2,570 | 0% | 14,855,170 | 6兆3918億 | +4.81% | 9.52 | 0.78 |
11/12 | 2,580 | 2,590 | 2,570 | 2,570 | -0.77% | 16,011,580 | 6兆3918億 | +5.16% | 9.52 | 0.78 |
11/11 | 2,570 | 2,590 | 2,560 | 2,590 | +0.39% | 15,489,670 | 6兆4415億 | +6.37% | 9.6 | 0.79 |
11/10 | 2,530 | 2,590 | 2,530 | 2,580 | +0.39% | 17,519,450 | 6兆4166億 | +6.44% | 9.56 | 0.79 |
11/09 | 2,520 | 2,580 | 2,520 | 2,570 | +3.21% | 23,602,130 | 6兆3918億 | +6.55% | 9.52 | 0.78 |
11/06 | 2,490 | 2,490 | 2,470 | 2,490 | +0.4% | 9,217,270 | 6兆1928億 | +3.71% | 9.23 | 0.76 |
11/05 | 2,450 | 2,490 | 2,450 | 2,480 | +1.22% | 13,292,930 | 6兆1679億 | +3.72% | 9.19 | 0.75 |
11/04 | 2,450 | 2,480 | 2,440 | 2,450 | +0.41% | 13,552,380 | 6兆933億 | +2.98% | 9.08 | 0.75 |
11/02 | 2,470 | 2,470 | 2,430 | 2,440 | -2.4% | 14,544,420 | 6兆685億 | +2.82% | 9.04 | 0.74 |
10/30 | 2,480 | 2,530 | 2,470 | 2,500 | +1.21% | 22,497,830 | 6兆2177億 | +5.53% | 9.26 | 0.76 |
10/29 | 2,500 | 2,500 | 2,450 | 2,470 | -0.4% | 11,252,240 | 6兆1431億 | +4.66% | 9.15 | 0.75 |
10/28 | 2,470 | 2,480 | 2,460 | 2,480 | +0.81% | 7,430,300 | 6兆1679億 | +5.31% | 9.19 | 0.75 |
10/27 | 2,480 | 2,490 | 2,460 | 2,460 | -0.81% | 9,614,940 | 6兆1182億 | +4.64% | 9.11 | 0.75 |
10/26 | 2,500 | 2,510 | 2,480 | 2,480 | 0% | 11,242,870 | 6兆1679億 | +5.67% | 9.19 | 0.75 |
10/23 | 2,490 | 2,510 | 2,470 | 2,480 | +1.64% | 18,594,140 | 6兆1679億 | +5.89% | 9.19 | 0.75 |
10/22 | 2,420 | 2,460 | 2,410 | 2,440 | 0% | 15,127,840 | 6兆685億 | +4.41% | 9.04 | 0.74 |
10/21 | 2,400 | 2,440 | 2,390 | 2,440 | +2.09% | 18,573,160 | 6兆564億 | +4.5% | 9.02 | 0.74 |
10/20 | 2,360 | 2,400 | 2,360 | 2,390 | +2.58% | 15,579,670 | 5兆9323億 | +2.49% | 8.84 | 0.73 |
10/19 | 2,380 | 2,380 | 2,330 | 2,330 | -1.69% | 11,066,220 | 5兆7833億 | -0.17% | 8.62 | 0.71 |
10/16 | 2,340 | 2,380 | 2,330 | 2,370 | +2.16% | 14,891,650 | 5兆8826億 | +1.63% | 8.76 | 0.72 |
10/15 | 2,280 | 2,330 | 2,260 | 2,320 | +0.87% | 13,353,540 | 5兆7585億 | -0.39% | 8.58 | 0.7 |
10/14 | 2,330 | 2,340 | 2,290 | 2,300 | -2.13% | 14,027,530 | 5兆7089億 | -1.29% | 8.5 | 0.7 |
10/13 | 2,370 | 2,380 | 2,340 | 2,350 | -1.26% | 12,206,520 | 5兆8330億 | +0.73% | 8.69 | 0.71 |
10/09 | 2,390 | 2,390 | 2,360 | 2,380 | +0.85% | 17,676,070 | 5兆9074億 | +1.88% | 8.8 | 0.72 |
10/08 | 2,370 | 2,380 | 2,360 | 2,360 | -0.42% | 15,062,970 | 5兆8578億 | +1.03% | 8.73 | 0.72 |
10/07 | 2,350 | 2,380 | 2,330 | 2,370 | +0.85% | 16,355,280 | 5兆8826億 | +1.2% | 8.76 | 0.72 |
10/06 | 2,340 | 2,370 | 2,340 | 2,350 | +1.73% | 19,218,680 | 5兆8330億 | +0.09% | 8.69 | 0.71 |
10/05 | 2,320 | 2,320 | 2,300 | 2,310 | +0.87% | 11,128,340 | 5兆7337億 | -1.7% | 8.54 | 0.7 |
10/02 | 2,280 | 2,300 | 2,270 | 2,290 | -0.43% | 12,591,920 | 5兆6840億 | -2.68% | 8.47 | 0.7 |
10/01 | 2,250 | 2,320 | 2,230 | 2,300 | +3.14% | 19,591,890 | 5兆7089億 | -2.21% | 8.5 | 0.7 |
09/30 | 2,200 | 2,250 | 2,200 | 2,230 | +2.29% | 17,512,710 | 5兆5462億 | -5.19% | 8.26 | 0.68 |
09/29 | 2,260 | 2,260 | 2,160 | 2,180 | -5.22% | 31,616,130 | 5兆4218億 | -7.74% | 8.08 | 0.66 |
09/28 | 2,320 | 2,340 | 2,280 | 2,300 | -2.13% | 16,678,850 | 5兆7203億 | -3.36% | 8.52 | 0.7 |
09/25 | 2,290 | 2,350 | 2,280 | 2,350 | +3.07% | 23,941,110 | 5兆8446億 | -1.76% | 8.71 | 0.72 |
09/24 | 2,300 | 2,310 | 2,280 | 2,280 | -2.15% | 17,365,960 | 5兆6705億 | -5.16% | 8.45 | 0.69 |
09/18 | 2,360 | 2,360 | 2,300 | 2,330 | -2.1% | 30,807,100 | 5兆7765億 | -3.56% | 8.6 | 0.71 |
09/17 | 2,380 | 2,390 | 2,350 | 2,380 | +0.85% | 13,651,410 | 5兆9005億 | -1.9% | 8.79 | 0.72 |
09/16 | 2,380 | 2,380 | 2,360 | 2,360 | +0.43% | 13,280,560 | 5兆8509億 | -3.04% | 8.72 | 0.72 |
09/15 | 2,380 | 2,410 | 2,350 | 2,350 | -0.42% | 18,317,210 | 5兆8261億 | -3.89% | 8.68 | 0.71 |
09/14 | 2,390 | 2,400 | 2,350 | 2,360 | -1.26% | 15,504,310 | 5兆8509億 | -3.99% | 8.72 | 0.72 |
09/11 | 2,340 | 2,400 | 2,340 | 2,390 | +0.84% | 24,528,840 | 5兆9253億 | -3.24% | 8.83 | 0.73 |
09/10 | 2,370 | 2,400 | 2,340 | 2,370 | -3.27% | 27,514,180 | 5兆8757億 | -4.51% | 8.75 | 0.72 |
09/09 | 2,350 | 2,450 | 2,320 | 2,450 | +8.41% | 29,765,200 | 6兆740億 | -1.69% | 9.05 | 0.74 |
09/08 | 2,300 | 2,300 | 2,260 | 2,260 | -2.16% | 18,401,440 | 5兆6030億 | -9.56% | 8.35 | 0.69 |
09/07 | 2,300 | 2,320 | 2,250 | 2,310 | -1.28% | 28,417,730 | 5兆7269億 | -8.11% | 8.53 | 0.7 |
09/04 | 2,390 | 2,390 | 2,310 | 2,340 | -1.68% | 23,714,540 | 5兆8013億 | -7.4% | 8.64 | 0.71 |
09/03 | 2,440 | 2,450 | 2,380 | 2,380 | -1.24% | 18,681,290 | 5兆9005億 | -6.3% | 8.79 | 0.72 |
09/02 | 2,350 | 2,460 | 2,330 | 2,410 | +0.42% | 32,334,650 | 5兆9748億 | -5.56% | 8.9 | 0.73 |
09/01 | 2,470 | 2,490 | 2,400 | 2,400 | -3.61% | 23,779,530 | 5兆9500億 | -6.29% | 8.86 | 0.73 |
08/31 | 2,500 | 2,510 | 2,480 | 2,490 | -1.19% | 20,125,960 | 6兆1732億 | -3.08% | 9.2 | 0.76 |
08/28 | 2,500 | 2,540 | 2,490 | 2,520 | +4.13% | 26,914,110 | 6兆2476億 | -2.17% | 9.31 | 0.76 |
08/27 | 2,440 | 2,460 | 2,410 | 2,420 | +2.11% | 29,071,290 | 5兆9996億 | -6.24% | 8.94 | 0.73 |
08/26 | 2,310 | 2,380 | 2,280 | 2,370 | +3.95% | 37,874,220 | 5兆8757億 | -8.56% | 8.75 | 0.72 |
08/25 | 2,210 | 2,410 | 2,200 | 2,280 | -0.87% | 57,441,770 | 5兆6525億 | -12.44% | 8.42 | 0.69 |
08/24 | 2,400 | 2,410 | 2,280 | 2,300 | -8% | 42,837,350 | 5兆7021億 | -12.25% | 8.49 | 0.7 |
08/21 | 2,520 | 2,530 | 2,490 | 2,500 | -3.47% | 29,178,370 | 6兆1928億 | -5.2% | 9.23 | 0.76 |