PBR
2015/09/29~2016/02/25
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 |
02/25 | 1,660 | 1,720 | 1,650 | 1,710 | +3.01% | 15,589,080 | 4兆2562億 | -6.76% | 6.34 | 0.52 |
02/24 | 1,650 | 1,700 | 1,630 | 1,660 | 0% | 16,139,940 | 4兆1317億 | -10.17% | 6.16 | 0.51 |
02/23 | 1,680 | 1,690 | 1,660 | 1,660 | 0% | 16,130,900 | 4兆1317億 | -11.04% | 6.16 | 0.51 |
02/22 | 1,650 | 1,680 | 1,620 | 1,660 | -0.6% | 14,819,720 | 4兆1296億 | -12.03% | 6.15 | 0.51 |
02/19 | 1,710 | 1,710 | 1,660 | 1,670 | -3.47% | 17,382,660 | 4兆1545億 | -12.52% | 6.19 | 0.51 |
02/18 | 1,750 | 1,750 | 1,710 | 1,730 | +2.37% | 17,150,430 | 4兆3038億 | -10.46% | 6.41 | 0.53 |
02/17 | 1,720 | 1,740 | 1,670 | 1,690 | -2.31% | 22,265,530 | 4兆2043億 | -13.51% | 6.26 | 0.51 |
02/16 | 1,680 | 1,780 | 1,670 | 1,730 | +2.98% | 27,670,510 | 4兆3038億 | -12.45% | 6.41 | 0.53 |
02/15 | 1,650 | 1,710 | 1,630 | 1,680 | +8.39% | 29,021,980 | 4兆1794億 | -15.92% | 6.23 | 0.51 |
02/12 | 1,490 | 1,610 | 1,490 | 1,550 | -3.73% | 48,863,270 | 3兆8560億 | -23.38% | 5.74 | 0.47 |
02/10 | 1,700 | 1,710 | 1,590 | 1,610 | -5.29% | 40,544,530 | 4兆52億 | -21.69% | 5.97 | 0.49 |
02/09 | 1,750 | 1,750 | 1,680 | 1,700 | -6.59% | 30,441,580 | 4兆2291億 | -18.58% | 6.3 | 0.52 |
02/08 | 1,780 | 1,840 | 1,760 | 1,820 | 0% | 22,882,380 | 4兆5277億 | -13.99% | 6.75 | 0.55 |
02/05 | 1,860 | 1,870 | 1,800 | 1,820 | -4.21% | 31,679,620 | 4兆5277億 | -14.95% | 6.75 | 0.55 |
02/04 | 1,890 | 1,950 | 1,870 | 1,900 | -0.52% | 24,731,680 | 4兆7267億 | -12.24% | 7.04 | 0.58 |
02/03 | 1,920 | 1,930 | 1,890 | 1,910 | -1.55% | 27,632,950 | 4兆7516億 | -12.63% | 7.08 | 0.58 |
02/02 | 1,930 | 1,980 | 1,920 | 1,940 | 0% | 29,800,540 | 4兆8262億 | -11.98% | 7.19 | 0.59 |
02/01 | 1,980 | 2,000 | 1,920 | 1,940 | -5.83% | 35,542,170 | 4兆8262億 | -12.77% | 7.19 | 0.59 |
01/29 | 2,110 | 2,170 | 1,980 | 2,060 | -1.44% | 37,521,070 | 5兆1247億 | -8.16% | 7.63 | 0.63 |
01/28 | 2,100 | 2,120 | 2,080 | 2,090 | -0.95% | 10,644,600 | 5兆1994億 | -7.4% | 7.75 | 0.64 |
01/27 | 2,080 | 2,120 | 2,080 | 2,110 | +3.43% | 14,174,240 | 5兆2491億 | -7.05% | 7.82 | 0.64 |
01/26 | 2,060 | 2,070 | 2,010 | 2,040 | -2.39% | 14,889,770 | 5兆750億 | -10.76% | 7.56 | 0.62 |
01/25 | 2,120 | 2,120 | 2,060 | 2,090 | +0.48% | 17,431,350 | 5兆1994億 | -9.29% | 7.75 | 0.64 |
01/22 | 2,060 | 2,090 | 2,020 | 2,080 | +4.52% | 19,425,890 | 5兆1745億 | -10.11% | 7.71 | 0.63 |
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 |