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 |
---|
2024 | 1/1, 株式分割 1→4 |
2016 |
03/31 | 1,051 | 1,069 | 1,044 | 1,044 | -0.24% | 948,800 | 4451億5778万 | +3.34% | 11.01 | 1.38 |
03/30 | 1,035 | 1,069 | 1,034 | 1,046 | +1.09% | 864,800 | 4462億2403万 | +4.1% | 11.03 | 1.38 |
03/29 | 1,019 | 1,035 | 1,016 | 1,035 | +1.1% | 453,200 | 4414億2592万 | +3.4% | 10.91 | 1.36 |
03/28 | 1,014 | 1,024 | 1,006 | 1,024 | +1.74% | 1,030,400 | 4366億2781万 | +2.68% | 10.8 | 1.35 |
03/25 | 1,006 | 1,016 | 1,000 | 1,006 | +0.12% | 441,200 | 4291億6409万 | +1.33% | 10.61 | 1.33 |
03/24 | 1,004 | 1,013 | 996 | 1,005 | -0.12% | 444,000 | 4286億3097万 | +1.52% | 10.6 | 1.33 |
03/23 | 1,021 | 1,030 | 1,006 | 1,006 | -1.35% | 390,000 | 4291億6409万 | +1.85% | 10.61 | 1.33 |
03/22 | 1,021 | 1,035 | 1,005 | 1,020 | +1.62% | 547,600 | 4350億2844万 | +3.45% | 10.76 | 1.34 |
03/18 | 1,009 | 1,016 | 994 | 1,004 | -1.11% | 491,200 | 4280億9784万 | +2.11% | 10.58 | 1.32 |
03/17 | 1,026 | 1,038 | 1,008 | 1,015 | -0.61% | 528,800 | 4328億9595万 | +3.78% | 10.7 | 1.34 |
03/16 | 1,016 | 1,040 | 1,016 | 1,021 | -0.37% | 356,800 | 4355億6157万 | +4.64% | 10.77 | 1.35 |
03/15 | 1,025 | 1,045 | 1,014 | 1,025 | -0.49% | 575,600 | 4371億6094万 | +5.13% | 10.81 | 1.35 |
03/14 | 1,020 | 1,035 | 1,005 | 1,030 | +2.74% | 782,800 | 4392億9343万 | +5.53% | 10.86 | 1.36 |
03/11 | 984 | 1,009 | 983 | 1,003 | +0.12% | 1,114,400 | 4275億6472万 | +2.61% | 10.57 | 1.32 |
03/10 | 999 | 1,003 | 985 | 1,001 | +1.26% | 617,200 | 4270億3160万 | +2.06% | 10.56 | 1.32 |
03/09 | 1,000 | 1,004 | 978 | 989 | -1.25% | 700,000 | 4217億37万 | +0.48% | 10.43 | 1.3 |
03/08 | 1,011 | 1,013 | 985 | 1,001 | -1.84% | 522,000 | 4270億3160万 | +1.14% | 10.56 | 1.32 |
03/07 | 1,034 | 1,035 | 1,018 | 1,020 | -1.21% | 260,800 | 4350億2844万 | +2.41% | 10.76 | 1.34 |
03/04 | 1,023 | 1,038 | 1,014 | 1,033 | +0.98% | 416,400 | 4403億5968万 | +3.35% | 10.89 | 1.36 |
03/03 | 1,000 | 1,024 | 999 | 1,023 | +0.86% | 525,200 | 4360億9469万 | +2.35% | 10.78 | 1.35 |
03/02 | 1,000 | 1,020 | 1,000 | 1,014 | +3.44% | 501,200 | 4323億6283万 | +1.58% | 10.69 | 1.34 |
03/01 | 969 | 989 | 958 | 980 | +1.82% | 534,000 | 4179億6851万 | -1.51% | 10.33 | 1.29 |
02/29 | 1,000 | 1,009 | 963 | 963 | -1.28% | 870,400 | 4105億478万 | -3.27% | 10.15 | 1.27 |
02/26 | 969 | 984 | 965 | 975 | +1.69% | 602,000 | 4158億3601万 | -2.01% | 10.28 | 1.29 |
02/25 | 938 | 969 | 938 | 959 | +2.82% | 561,200 | 4089億541万 | -3.45% | 10.11 | 1.26 |
02/24 | 925 | 959 | 923 | 933 | +0.13% | 848,400 | 3977億983万 | -6% | 9.83 | 1.23 |
02/23 | 968 | 968 | 923 | 931 | -0.4% | 659,600 | 3971億7670万 | -6.41% | 9.82 | 1.23 |
02/22 | 926 | 949 | 916 | 935 | +0.67% | 1,057,200 | 3987億7607万 | -6.31% | 9.86 | 1.23 |
02/19 | 935 | 938 | 916 | 929 | -1.72% | 786,400 | 3961億1046万 | -7.22% | 9.79 | 1.22 |
02/18 | 976 | 976 | 938 | 945 | -0.13% | 665,600 | 4030億4106万 | -5.88% | 9.97 | 1.25 |
02/17 | 951 | 973 | 924 | 946 | -0.92% | 819,200 | 4035億7418万 | -6.03% | 9.98 | 1.25 |
02/16 | 939 | 984 | 935 | 955 | +0.13% | 722,000 | 4073億604万 | -5.35% | 10.07 | 1.26 |
02/15 | 935 | 963 | 913 | 954 | +8.69% | 884,000 | 4067億7292万 | -5.76% | 10.06 | 1.26 |
02/12 | 904 | 913 | 861 | 878 | -8.12% | 1,601,200 | 3742億5241万 | -13.55% | 9.25 | 1.16 |
02/10 | 996 | 996 | 938 | 955 | -4.14% | 1,018,400 | 4073億604万 | -6.65% | 10.07 | 1.26 |
02/09 | 990 | 1,004 | 954 | 996 | -6.01% | 1,596,000 | 4248億9911万 | -3.09% | 10.51 | 1.31 |
02/08 | 1,041 | 1,076 | 1,028 | 1,060 | +1.8% | 960,800 | 4520億8838万 | +2.81% | 11.18 | 1.4 |
02/05 | 1,065 | 1,080 | 1,029 | 1,041 | -5.23% | 688,400 | 4440億9154万 | +0.9% | 10.98 | 1.37 |
02/04 | 1,078 | 1,114 | 1,074 | 1,099 | +1.38% | 1,232,400 | 4686億1520万 | +6.36% | 11.59 | 1.45 |
02/03 | 1,104 | 1,108 | 1,073 | 1,084 | -4.73% | 1,130,800 | 4622億1772万 | +5.01% | 11.43 | 1.43 |
02/02 | 1,160 | 1,168 | 1,136 | 1,138 | -2.05% | 881,600 | 4851億4202万 | +10.22% | 12 | 1.5 |
02/01 | 1,125 | 1,166 | 1,119 | 1,161 | +5.57% | 1,391,600 | 4952億7135万 | +12.85% | 12.25 | 1.53 |
01/29 | 1,036 | 1,106 | 1,013 | 1,100 | +7.98% | 1,969,600 | 4691億4832万 | +7.53% | 11.6 | 1.45 |
01/28 | 998 | 1,034 | 988 | 1,019 | +1.75% | 978,800 | 4344億9532万 | -0.12% | 10.74 | 1.34 |
01/27 | 975 | 1,004 | 974 | 1,001 | +5.39% | 708,400 | 4270億3160万 | -1.93% | 10.56 | 1.32 |
01/26 | 965 | 965 | 946 | 950 | -2.94% | 424,400 | 4051億7355万 | -7.14% | 10.02 | 1.25 |
01/25 | 978 | 990 | 963 | 979 | +1.82% | 435,200 | 4174億3538万 | -4.61% | 10.32 | 1.29 |
01/22 | 946 | 963 | 925 | 961 | +5.49% | 691,600 | 4099億7166万 | -6.4% | 10.14 | 1.27 |
01/21 | 949 | 966 | 911 | 911 | -3.95% | 654,800 | 3886億4673万 | -11.44% | 9.61 | 1.2 |
01/20 | 986 | 991 | 949 | 949 | -3.8% | 653,600 | 4046億4043万 | -8.16% | 10 | 1.25 |
01/19 | 996 | 1,001 | 973 | 986 | -2.47% | 956,400 | 4206億3412万 | -4.8% | 10.4 | 1.3 |
01/18 | 985 | 1,014 | 976 | 1,011 | 0% | 773,600 | 4312億9658万 | -2.58% | 10.66 | 1.33 |
01/15 | 1,033 | 1,041 | 1,003 | 1,011 | -0.49% | 754,400 | 4312億9658万 | -2.67% | 10.66 | 1.33 |
01/14 | 994 | 1,021 | 976 | 1,016 | -0.49% | 928,000 | 4334億2908万 | -2.28% | 10.72 | 1.34 |
01/13 | 1,000 | 1,024 | 1,000 | 1,021 | +3.16% | 448,400 | 4355億6157万 | -1.8% | 10.77 | 1.35 |
01/12 | 1,005 | 1,014 | 989 | 990 | -2.58% | 700,800 | 4222億3349万 | -4.99% | 10.44 | 1.31 |
01/08 | 1,033 | 1,043 | 1,014 | 1,016 | -2.63% | 788,400 | 4334億2908万 | -2.84% | 10.72 | 1.34 |
01/07 | 1,070 | 1,074 | 1,034 | 1,044 | -3.36% | 583,200 | 4451億5778万 | -0.41% | 11.01 | 1.38 |
01/06 | 1,085 | 1,099 | 1,073 | 1,080 | +0.47% | 594,400 | 4606億1835万 | +2.96% | 11.39 | 1.42 |
01/05 | 1,060 | 1,081 | 1,056 | 1,075 | +1.18% | 462,400 | 4584億8586万 | +2.48% | 11.34 | 1.42 |
01/04 | 1,093 | 1,096 | 1,058 | 1,063 | -2.41% | 436,800 | 4531億5463万 | +1.29% | 11.2 | 1.4 |
2015 |
12/30 | 1,088 | 1,099 | 1,085 | 1,089 | +0.81% | 266,400 | 4643億5022万 | +3.79% | 11.48 | 1.44 |
12/29 | 1,066 | 1,084 | 1,048 | 1,080 | +0.47% | 435,600 | 4606億1835万 | +2.96% | 11.39 | 1.42 |
12/28 | 1,070 | 1,078 | 1,061 | 1,075 | +0.7% | 354,400 | 4584億8586万 | +2.58% | 11.34 | 1.42 |
12/25 | 1,063 | 1,073 | 1,046 | 1,068 | +0.47% | 364,400 | 4552億8712万 | +1.86% | 11.26 | 1.41 |
12/24 | 1,054 | 1,081 | 1,043 | 1,063 | +3.79% | 1,548,000 | 4531億5463万 | +1.38% | 11.2 | 1.4 |
12/22 | 1,028 | 1,035 | 1,016 | 1,024 | -0.12% | 354,800 | 4366億2781万 | -2.41% | 10.8 | 1.35 |
12/21 | 1,021 | 1,030 | 1,004 | 1,025 | -0.49% | 434,400 | 4371億6094万 | -2.38% | 10.81 | 1.35 |
12/18 | 1,056 | 1,074 | 1,021 | 1,030 | -2.49% | 735,200 | 4392億9343万 | -2.09% | 10.86 | 1.36 |
12/17 | 1,048 | 1,061 | 1,046 | 1,056 | +3.3% | 595,600 | 4504億8901万 | +0.21% | 11.14 | 1.39 |
12/16 | 1,010 | 1,028 | 1,010 | 1,023 | +2.38% | 396,000 | 4360億9469万 | -3.17% | 10.78 | 1.35 |
12/15 | 1,009 | 1,020 | 996 | 999 | -1.36% | 260,800 | 4259億6535万 | -5.69% | 10.53 | 1.32 |
12/14 | 996 | 1,015 | 991 | 1,013 | -1.22% | 335,200 | 4318億2971万 | -4.75% | 10.68 | 1.34 |
12/11 | 1,006 | 1,028 | 1,003 | 1,025 | +0.49% | 712,800 | 4371億6094万 | -3.67% | 10.81 | 1.35 |
12/10 | 1,024 | 1,028 | 1,009 | 1,020 | -1.45% | 498,400 | 4350億2844万 | -4.14% | 10.76 | 1.34 |
12/09 | 1,029 | 1,048 | 1,028 | 1,035 | +0.49% | 537,600 | 4414億2592万 | -2.73% | 10.91 | 1.36 |
12/08 | 1,036 | 1,044 | 1,026 | 1,030 | -0.12% | 479,200 | 4392億9343万 | -3.1% | 10.86 | 1.36 |
12/07 | 1,044 | 1,051 | 1,028 | 1,031 | -0.48% | 525,200 | 4398億2655万 | -2.99% | 10.87 | 1.36 |
12/04 | 1,048 | 1,048 | 1,028 | 1,036 | -3.04% | 480,800 | 4419億5904万 | -2.52% | 10.93 | 1.37 |
12/03 | 1,075 | 1,075 | 1,061 | 1,069 | -0.7% | 276,000 | 4558億2025万 | +0.64% | 11.27 | 1.41 |
12/02 | 1,078 | 1,084 | 1,064 | 1,076 | -0.12% | 397,200 | 4590億1898万 | +1.53% | 11.35 | 1.42 |
12/01 | 1,068 | 1,086 | 1,063 | 1,078 | +1.65% | 458,400 | 4595億5211万 | +1.84% | 11.36 | 1.42 |
11/30 | 1,075 | 1,079 | 1,055 | 1,060 | -1.4% | 395,600 | 4520億8838万 | +0.38% | 11.18 | 1.4 |
11/27 | 1,083 | 1,094 | 1,071 | 1,075 | -0.46% | 337,600 | 4584億8586万 | +2.09% | 11.34 | 1.42 |
11/26 | 1,071 | 1,086 | 1,065 | 1,080 | +1.65% | 371,600 | 4606億1835万 | +2.76% | 11.39 | 1.42 |
11/25 | 1,078 | 1,085 | 1,056 | 1,063 | -1.85% | 368,800 | 4531億5463万 | +1.48% | 11.2 | 1.4 |
11/24 | 1,073 | 1,090 | 1,065 | 1,083 | +0.93% | 544,800 | 4616億8460万 | +3.79% | 11.42 | 1.43 |
11/20 | 1,070 | 1,073 | 1,058 | 1,073 | 0% | 365,200 | 4574億1961万 | +3.22% | 11.31 | 1.41 |
11/19 | 1,083 | 1,093 | 1,068 | 1,073 | 0% | 435,200 | 4574億1961万 | +3.62% | 11.31 | 1.41 |
11/18 | 1,070 | 1,086 | 1,069 | 1,073 | +0.23% | 319,600 | 4574億1961万 | +4.03% | 11.31 | 1.41 |
11/17 | 1,078 | 1,083 | 1,068 | 1,070 | +0.35% | 522,000 | 4563億5337万 | +4.19% | 11.28 | 1.41 |
11/16 | 1,046 | 1,070 | 1,046 | 1,066 | -0.47% | 393,600 | 4547億5400万 | +4.13% | 11.24 | 1.41 |
11/13 | 1,076 | 1,083 | 1,066 | 1,071 | -1.27% | 656,800 | 4568億8649万 | +5.02% | 11.3 | 1.41 |
11/12 | 1,085 | 1,091 | 1,079 | 1,085 | -0.69% | 361,200 | 4627億5085万 | +6.9% | 11.44 | 1.43 |
11/11 | 1,086 | 1,098 | 1,074 | 1,093 | -0.11% | 537,600 | 4659億4958万 | +8.28% | 11.52 | 1.44 |
11/10 | 1,095 | 1,111 | 1,065 | 1,094 | 0% | 876,000 | 4664億8271万 | +9.05% | 11.53 | 1.44 |
11/09 | 1,049 | 1,095 | 1,048 | 1,094 | +5.17% | 926,400 | 4664億8271万 | +9.92% | 11.53 | 1.44 |
11/06 | 1,044 | 1,046 | 1,030 | 1,040 | -0.12% | 510,400 | 4435億5841万 | +5.37% | 10.97 | 1.37 |
11/05 | 1,025 | 1,041 | 1,024 | 1,041 | +2.08% | 326,400 | 4440億9154万 | +6.25% | 10.98 | 1.37 |
11/04 | 1,029 | 1,041 | 1,011 | 1,020 | +1.37% | 612,800 | 4350億2844万 | +5.05% | 10.76 | 1.34 |