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 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 889 | 894 | 860 | 862 | -2.93% | 4,209,400 | 9465億9512万 | -2.93% | 21.09 | 3.68 |
| 03/30 | 903 | 917 | 885 | 888 | -1.17% | 3,269,200 | 9751億4672万 | 0% | 21.73 | 3.79 |
| 03/29 | 895 | 900 | 883 | 899 | -0.17% | 3,343,400 | 9866億7717万 | +1.3% | 21.99 | 3.84 |
| 03/28 | 908 | 914 | 887 | 900 | -0.06% | 4,720,200 | 9883億2438万 | +1.69% | 22.02 | 3.84 |
| 03/25 | 889 | 904 | 877 | 901 | +1.12% | 4,005,200 | 9888億7344万 | +1.98% | 22.03 | 3.84 |
| 03/24 | 895 | 907 | 889 | 891 | -0.45% | 3,223,400 | 9778億9206万 | +1.08% | 21.79 | 3.8 |
| 03/23 | 908 | 908 | 894 | 895 | -0.61% | 2,344,600 | 9822億8461万 | +1.76% | 21.89 | 3.82 |
| 03/22 | 870 | 907 | 870 | 900 | +5.76% | 6,026,800 | 9883億2438万 | +2.74% | 22.02 | 3.84 |
| 03/18 | 869 | 873 | 839 | 851 | -2.35% | 5,078,000 | 9345億1560万 | -2.63% | 20.82 | 3.63 |
| 03/17 | 879 | 888 | 863 | 872 | -0.74% | 3,318,400 | 9570億2744万 | +0.17% | 21.33 | 3.72 |
| 03/16 | 871 | 892 | 871 | 878 | -0.17% | 2,224,200 | 9641億6533万 | +1.39% | 21.48 | 3.75 |
| 03/15 | 889 | 902 | 877 | 880 | -1.29% | 3,322,600 | 9658億1254万 | +1.79% | 21.52 | 3.76 |
| 03/14 | 894 | 901 | 886 | 891 | -0.22% | 2,742,600 | 9784億4113万 | +3.24% | 21.8 | 3.8 |
| 03/11 | 871 | 897 | 867 | 893 | +0.51% | 3,620,000 | 9806億3741万 | +3.72% | 21.85 | 3.81 |
| 03/10 | 883 | 895 | 874 | 889 | +2.36% | 2,464,400 | 9756億9579万 | +3.31% | 21.74 | 3.79 |
| 03/09 | 876 | 879 | 861 | 868 | -2.31% | 3,273,600 | 9531億8395万 | +0.93% | 21.24 | 3.71 |
| 03/08 | 893 | 901 | 870 | 889 | -1.5% | 2,625,400 | 9756億9579万 | +3.19% | 21.74 | 3.79 |
| 03/07 | 906 | 910 | 897 | 902 | -1.47% | 1,993,800 | 9905億2065万 | +4.64% | 22.07 | 3.85 |
| 03/04 | 913 | 920 | 903 | 916 | -0.38% | 2,296,400 | 1兆53億 | +6.45% | 22.4 | 3.91 |
| 03/03 | 899 | 920 | 898 | 919 | +0.44% | 3,589,600 | 1兆91億 | +7.36% | 22.49 | 3.92 |
| 03/02 | 898 | 929 | 894 | 915 | +4.87% | 5,276,600 | 1兆47億 | +7.27% | 22.39 | 3.91 |
| 03/01 | 862 | 882 | 862 | 873 | -0.34% | 3,537,200 | 9581億2557万 | +2.89% | 21.35 | 3.73 |
| 02/29 | 889 | 909 | 874 | 876 | -0.34% | 4,786,200 | 9614億1999万 | +3.36% | 21.42 | 3.74 |
| 02/26 | 884 | 897 | 875 | 879 | -0.96% | 2,822,400 | 9647億1440万 | +4.09% | 21.5 | 3.75 |
| 02/25 | 858 | 895 | 858 | 887 | +3.74% | 3,515,800 | 9740億4858万 | +5.72% | 21.7 | 3.79 |
| 02/24 | 842 | 874 | 837 | 855 | 0% | 3,062,200 | 9389億816万 | +2.4% | 20.92 | 3.65 |
| 02/23 | 874 | 877 | 850 | 855 | -1.1% | 2,462,800 | 9389億816万 | +2.52% | 20.92 | 3.65 |
| 02/22 | 838 | 872 | 838 | 865 | +2.01% | 2,436,600 | 9493億4047万 | +3.78% | 21.15 | 3.69 |
| 02/19 | 843 | 856 | 836 | 848 | -0.53% | 3,011,200 | 9306億7212万 | +1.99% | 20.74 | 3.62 |
| 02/18 | 856 | 864 | 843 | 852 | +3.27% | 4,546,400 | 9356億1374万 | +2.53% | 20.85 | 3.64 |
| 02/17 | 835 | 860 | 806 | 825 | -1.49% | 4,111,400 | 9059億6401万 | -0.84% | 20.19 | 3.52 |
| 02/16 | 828 | 863 | 824 | 838 | -1.24% | 4,407,400 | 9196億9074万 | +0.66% | 20.49 | 3.58 |
| 02/15 | 831 | 857 | 806 | 848 | +15.22% | 9,666,000 | 9312億2119万 | +1.68% | 20.75 | 3.62 |
| 02/12 | 745 | 768 | 734 | 736 | -6.18% | 7,401,800 | 8082億2971万 | -11.86% | 18.01 | 3.14 |
| 02/10 | 815 | 822 | 766 | 785 | -3.15% | 5,264,800 | 8614億8941万 | -6.94% | 19.2 | 3.35 |
| 02/09 | 805 | 816 | 798 | 810 | -5.1% | 4,564,000 | 8894億9194万 | -4.48% | 19.82 | 3.46 |
| 02/08 | 835 | 866 | 832 | 854 | -1.22% | 3,740,200 | 9372億6095万 | +0.06% | 20.88 | 3.64 |
| 02/05 | 883 | 887 | 853 | 864 | +0.12% | 4,062,800 | 9487億9140万 | +0.82% | 21.14 | 3.69 |
| 02/04 | 858 | 877 | 856 | 863 | -1.43% | 3,427,800 | 9476億9326万 | +0.23% | 21.12 | 3.68 |
| 02/03 | 886 | 894 | 864 | 876 | -3.26% | 4,594,800 | 9614億1999万 | +1.33% | 21.42 | 3.74 |
| 02/02 | 893 | 918 | 893 | 905 | -0.49% | 5,293,600 | 9938億1507万 | +4.38% | 22.15 | 3.86 |
| 02/01 | 892 | 912 | 875 | 910 | +7.89% | 6,050,800 | 9987億5669万 | +4.66% | 22.26 | 3.88 |
| 01/29 | 782 | 844 | 782 | 843 | +2.62% | 8,474,200 | 9257億3050万 | -3.33% | 20.63 | 3.6 |
| 01/28 | 831 | 843 | 820 | 822 | -2.14% | 2,982,800 | 9021億2053万 | -6.22% | 20.1 | 3.51 |
| 01/27 | 838 | 851 | 833 | 840 | +5.27% | 4,788,600 | 9218億8701万 | -4.82% | 20.54 | 3.58 |
| 01/26 | 817 | 818 | 797 | 798 | -4.49% | 3,604,000 | 8757億6521万 | -10.19% | 19.51 | 3.41 |
| 01/25 | 833 | 855 | 829 | 835 | +3.28% | 5,751,600 | 9169億4539万 | -6.6% | 20.43 | 3.57 |
| 01/22 | 786 | 810 | 778 | 809 | +6.87% | 3,720,600 | 8878億4473万 | -9.87% | 19.78 | 3.45 |
| 01/21 | 800 | 803 | 757 | 757 | -5.02% | 5,257,000 | 8307億4154万 | -16.13% | 18.51 | 3.23 |
| 01/20 | 821 | 833 | 795 | 797 | -2.45% | 3,452,000 | 8746億6707万 | -12.47% | 19.49 | 3.4 |
| 01/19 | 817 | 823 | 802 | 817 | -0.91% | 2,781,000 | 8966億2984万 | -10.77% | 19.98 | 3.49 |
| 01/18 | 805 | 830 | 799 | 824 | -0.96% | 2,871,200 | 9048億6587万 | -10.43% | 20.16 | 3.52 |
| 01/15 | 859 | 862 | 824 | 832 | -1.07% | 2,339,800 | 9136億5098万 | -9.96% | 20.36 | 3.55 |
| 01/14 | 831 | 843 | 816 | 841 | -2.77% | 3,926,600 | 9235億3422万 | -9.47% | 20.58 | 3.59 |
| 01/13 | 854 | 871 | 845 | 865 | +3.16% | 3,573,200 | 9498億8954万 | -7.29% | 21.17 | 3.69 |
| 01/12 | 855 | 864 | 837 | 839 | -4.17% | 4,499,200 | 9207億8888万 | -10.61% | 20.52 | 3.58 |
| 01/08 | 878 | 899 | 868 | 875 | -1.91% | 4,502,000 | 9608億7092万 | -7.21% | 21.41 | 3.74 |
| 01/07 | 908 | 919 | 888 | 892 | -2.73% | 3,363,400 | 9795億3927万 | -5.81% | 21.83 | 3.81 |
| 01/06 | 939 | 940 | 912 | 917 | -1.13% | 2,494,600 | 1兆69億 | -3.47% | 22.44 | 3.92 |
| 01/05 | 926 | 940 | 919 | 928 | -0.48% | 2,112,600 | 1兆185億 | -2.68% | 22.7 | 3.96 |
| 01/04 | 950 | 951 | 925 | 932 | -2.41% | 3,282,000 | 1兆234億 | -2.41% | 22.81 | 3.98 |
| 2015 |
| 12/30 | 966 | 974 | 955 | 955 | -0.68% | 2,152,000 | 1兆487億 | -0.21% | 23.37 | 4.08 |
| 12/29 | 941 | 964 | 936 | 962 | +1.53% | 2,096,800 | 1兆558億 | +0.37% | 23.53 | 4.11 |
| 12/28 | 946 | 952 | 934 | 947 | +0.16% | 2,255,800 | 1兆399億 | -1.35% | 23.17 | 4.04 |
| 12/25 | 951 | 953 | 943 | 946 | -1.3% | 1,672,600 | 1兆382億 | -1.61% | 23.14 | 4.04 |
| 12/24 | 979 | 988 | 953 | 958 | -0.73% | 1,768,400 | 1兆520億 | -0.42% | 23.44 | 4.09 |
| 12/22 | 960 | 974 | 954 | 965 | +0.42% | 3,202,000 | 1兆597億 | +0.21% | 23.61 | 4.12 |
| 12/21 | 960 | 973 | 943 | 961 | -0.52% | 3,254,600 | 1兆553億 | -0.1% | 23.52 | 4.1 |
| 12/18 | 990 | 1,008 | 965 | 966 | -1.02% | 6,845,600 | 1兆608億 | +0.31% | 23.64 | 4.12 |
| 12/17 | 973 | 985 | 967 | 976 | +2.47% | 3,687,800 | 1兆717億 | +1.35% | 23.88 | 4.17 |
| 12/16 | 938 | 959 | 932 | 953 | +4.1% | 3,324,600 | 1兆459億 | -1.09% | 23.31 | 4.07 |
| 12/15 | 931 | 937 | 914 | 915 | -2.03% | 2,221,400 | 1兆47億 | -5.08% | 22.39 | 3.91 |
| 12/14 | 925 | 935 | 913 | 934 | -1.94% | 2,828,800 | 1兆256億 | -3.31% | 22.85 | 3.99 |
| 12/11 | 938 | 959 | 937 | 953 | +2.97% | 5,625,600 | 1兆459億 | -1.4% | 23.31 | 4.07 |
| 12/10 | 933 | 939 | 919 | 925 | -1.33% | 3,056,000 | 1兆157億 | -4.15% | 22.63 | 3.95 |
| 12/09 | 920 | 954 | 914 | 938 | +1.24% | 6,777,600 | 1兆295億 | -2.85% | 22.94 | 4 |
| 12/08 | 962 | 962 | 926 | 926 | -3.39% | 3,889,000 | 1兆168億 | -4.04% | 22.66 | 3.95 |
| 12/07 | 952 | 968 | 952 | 959 | +0.89% | 1,830,200 | 1兆525億 | -0.98% | 23.45 | 4.09 |
| 12/04 | 956 | 961 | 946 | 950 | -2.71% | 2,680,200 | 1兆432億 | -1.86% | 23.25 | 4.06 |
| 12/03 | 981 | 982 | 965 | 977 | -0.46% | 2,314,800 | 1兆723億 | +0.77% | 23.89 | 4.17 |
| 12/02 | 972 | 991 | 972 | 981 | +0.93% | 1,855,400 | 1兆772億 | +1.34% | 24 | 4.19 |
| 12/01 | 964 | 978 | 956 | 972 | +0.73% | 1,994,000 | 1兆673億 | +0.41% | 23.78 | 4.15 |
| 11/30 | 972 | 975 | 960 | 965 | -1.28% | 2,398,800 | 1兆597億 | -0.31% | 23.61 | 4.12 |
| 11/27 | 990 | 990 | 970 | 978 | -0.51% | 1,390,000 | 1兆734億 | +1.09% | 23.92 | 4.17 |
| 11/26 | 983 | 992 | 980 | 983 | +0.46% | 1,922,200 | 1兆789億 | +1.6% | 24.04 | 4.19 |
| 11/25 | 991 | 991 | 967 | 978 | -1.91% | 2,485,800 | 1兆739億 | +1.24% | 23.93 | 4.18 |
| 11/24 | 992 | 1,005 | 986 | 997 | +0.3% | 2,417,800 | 1兆948億 | +3.32% | 24.4 | 4.26 |
| 11/20 | 983 | 994 | 977 | 994 | +0.76% | 2,446,400 | 1兆915億 | +3.11% | 24.32 | 4.24 |
| 11/19 | 989 | 994 | 978 | 987 | +1.28% | 2,312,400 | 1兆833億 | +2.55% | 24.14 | 4.21 |
| 11/18 | 975 | 994 | 973 | 974 | +0.88% | 2,121,000 | 1兆695億 | +1.46% | 23.83 | 4.16 |
| 11/17 | 973 | 978 | 961 | 966 | +0.78% | 2,647,000 | 1兆602億 | +0.68% | 23.63 | 4.12 |
| 11/16 | 947 | 964 | 946 | 958 | -0.42% | 1,517,200 | 1兆520億 | -0.1% | 23.44 | 4.09 |
| 11/13 | 959 | 968 | 952 | 962 | -0.77% | 2,196,800 | 1兆564億 | +0.31% | 23.54 | 4.11 |
| 11/12 | 975 | 978 | 966 | 970 | -0.67% | 2,169,000 | 1兆646億 | +1.09% | 23.72 | 4.14 |
| 11/11 | 968 | 985 | 966 | 976 | +0.05% | 1,969,400 | 1兆717億 | +1.88% | 23.88 | 4.17 |
| 11/10 | 958 | 981 | 956 | 976 | +0.1% | 3,187,600 | 1兆712億 | +1.93% | 23.87 | 4.17 |
| 11/09 | 942 | 983 | 941 | 975 | +4.39% | 3,993,400 | 1兆701億 | +2.15% | 23.85 | 4.16 |
| 11/06 | 938 | 945 | 929 | 934 | +0.05% | 2,264,800 | 1兆251億 | -1.84% | 22.84 | 3.99 |
| 11/05 | 926 | 940 | 923 | 933 | +0.81% | 3,495,200 | 1兆245億 | -1.69% | 22.83 | 3.98 |
| 11/04 | 950 | 958 | 925 | 926 | -1.8% | 5,070,200 | 1兆163億 | -1.96% | 22.65 | 3.95 |
