PBR
2016/08/04~2016/12/30
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 |
12/30 | 156 | 159 | 154 | 157 | 0% | 64,500 | 28億2728万 | -5.42% | 16.63 | 1.35 |
12/29 | 158 | 159 | 157 | 157 | -1.88% | 80,000 | 28億2728万 | -5.99% | 16.63 | 1.35 |
12/28 | 160 | 163 | 159 | 160 | 0% | 105,000 | 28億8131万 | -4.76% | 16.94 | 1.38 |
12/27 | 157 | 161 | 157 | 160 | +1.27% | 109,100 | 28億8131万 | -4.19% | 16.94 | 1.38 |
12/26 | 158 | 162 | 153 | 158 | -1.86% | 216,300 | 28億4529万 | -5.39% | 16.73 | 1.36 |
12/22 | 163 | 163 | 158 | 161 | -1.23% | 196,800 | 28億9932万 | -3.59% | 17.05 | 1.39 |
12/21 | 164 | 165 | 162 | 163 | -0.61% | 219,300 | 29億3533万 | -1.81% | 17.26 | 1.4 |
12/20 | 166 | 167 | 163 | 164 | -1.2% | 140,000 | 29億5334万 | -1.2% | 17.37 | 1.41 |
12/19 | 170 | 171 | 166 | 166 | -1.78% | 102,300 | 29億8936万 | +0.61% | 17.58 | 1.43 |
12/16 | 173 | 173 | 169 | 169 | -2.31% | 103,400 | 30億4338万 | +3.05% | 17.9 | 1.45 |
12/15 | 172 | 173 | 171 | 173 | +0.58% | 139,400 | 31億1541万 | +6.13% | 18.32 | 1.49 |
12/14 | 166 | 173 | 166 | 172 | +2.99% | 214,200 | 30億9741万 | +6.83% | 18.22 | 1.48 |
12/13 | 167 | 168 | 165 | 167 | -0.6% | 167,300 | 30億736万 | +4.38% | 17.69 | 1.44 |
12/12 | 172 | 172 | 166 | 168 | -0.59% | 140,400 | 30億2537万 | +5.66% | 17.79 | 1.45 |
12/09 | 171 | 172 | 169 | 169 | -3.98% | 194,500 | 30億4338万 | +6.29% | 17.9 | 1.45 |
12/08 | 164 | 176 | 162 | 176 | +7.98% | 416,300 | 31億6944万 | +11.39% | 18.64 | 1.51 |
12/07 | 162 | 166 | 162 | 163 | +1.24% | 125,800 | 29億3533万 | +3.82% | 17.26 | 1.4 |
12/06 | 165 | 166 | 161 | 161 | -2.42% | 151,100 | 28億9932万 | +2.55% | 17.05 | 1.39 |
12/05 | 169 | 169 | 163 | 165 | -1.79% | 174,000 | 29億7135万 | +5.1% | 17.47 | 1.42 |
12/02 | 176 | 176 | 168 | 168 | -5.08% | 275,500 | 30億2537万 | +7.01% | 17.79 | 1.45 |
12/01 | 174 | 181 | 173 | 177 | +2.91% | 426,800 | 31億8745万 | +12.74% | 18.75 | 1.52 |
11/30 | 168 | 175 | 166 | 172 | +1.78% | 280,200 | 30億9741万 | +10.26% | 18.22 | 1.48 |
11/29 | 168 | 170 | 167 | 169 | -0.59% | 105,700 | 30億4338万 | +8.33% | 17.9 | 1.45 |
11/28 | 169 | 171 | 166 | 170 | 0% | 157,500 | 30億6139万 | +8.97% | 18 | 1.46 |
11/25 | 172 | 177 | 164 | 170 | -3.95% | 616,300 | 30億6139万 | +8.97% | 18 | 1.46 |
11/24 | 183 | 184 | 176 | 177 | +2.31% | 1,271,800 | 31億8745万 | +13.46% | 18.75 | 1.52 |
11/22 | 159 | 179 | 157 | 173 | +11.61% | 2,540,900 | 31億1541万 | +10.9% | 18.32 | 1.49 |
11/21 | 153 | 160 | 149 | 155 | +1.31% | 561,800 | 27億9127万 | -0.64% | 16.42 | 1.33 |
11/18 | 155 | 157 | 151 | 153 | -2.55% | 611,400 | 27億5525万 | -1.92% | 16.2 | 1.32 |
11/17 | 150 | 181 | 150 | 157 | +8.28% | 7,652,500 | 28億2728万 | 0% | 16.63 | 1.35 |
11/16 | 144 | 146 | 142 | 145 | +2.84% | 93,200 | 26億1118万 | -8.23% | 15.36 | 1.25 |
11/15 | 143 | 145 | 139 | 141 | -3.42% | 103,100 | 25億3915万 | -11.32% | 14.93 | 1.21 |
11/14 | 142 | 147 | 138 | 146 | +3.55% | 187,900 | 26億2919万 | -8.75% | 15.46 | 1.26 |
11/11 | 140 | 142 | 138 | 141 | +0.71% | 134,000 | 25億3915万 | -12.42% | 14.93 | 1.21 |
11/10 | 143 | 143 | 138 | 140 | +3.7% | 114,500 | 25億2114万 | -14.11% | 14.83 | 1.2 |
11/09 | 142 | 149 | 132 | 135 | -7.53% | 301,400 | 24億3110万 | -17.68% | 14.3 | 1.16 |
11/08 | 148 | 149 | 143 | 146 | -2.67% | 100,300 | 26億2919万 | -12.05% | 15.46 | 1.26 |
11/07 | 153 | 153 | 148 | 150 | +0.67% | 48,300 | 27億123万 | -10.18% | 15.89 | 1.29 |
11/04 | 153 | 154 | 146 | 149 | -3.25% | 187,000 | 26億8322万 | -11.31% | 15.78 | 1.28 |
11/02 | 157 | 157 | 153 | 154 | -3.14% | 144,200 | 27億7326万 | -8.88% | 16.31 | 1.33 |
11/01 | 158 | 159 | 157 | 159 | +1.27% | 61,000 | 28億6330万 | -6.47% | 16.84 | 1.37 |
10/31 | 159 | 159 | 156 | 157 | -1.88% | 74,600 | 28億2728万 | -8.19% | 16.63 | 1.35 |
10/28 | 160 | 161 | 154 | 160 | +0.63% | 123,500 | 28億8131万 | -6.98% | 16.94 | 1.38 |
10/27 | 166 | 166 | 159 | 159 | -3.64% | 141,800 | 28億6330万 | -8.09% | 16.84 | 1.37 |
10/26 | 166 | 166 | 165 | 165 | 0% | 32,800 | 29億7135万 | -5.17% | 17.47 | 1.42 |
10/25 | 167 | 167 | 164 | 165 | -0.6% | 48,100 | 29億7135万 | -5.71% | 17.47 | 1.42 |
10/24 | 171 | 171 | 166 | 166 | -2.92% | 69,700 | 29億8936万 | -5.14% | 17.58 | 1.43 |
10/21 | 170 | 173 | 170 | 171 | 0% | 45,200 | 30億7940万 | -2.84% | 18.11 | 1.47 |
10/20 | 173 | 173 | 170 | 171 | -0.58% | 81,000 | 30億7940万 | -2.84% | 18.11 | 1.47 |
10/19 | 170 | 173 | 166 | 172 | +4.24% | 162,500 | 30億9741万 | -2.82% | 18.22 | 1.48 |
10/18 | 169 | 170 | 165 | 165 | -1.79% | 97,100 | 29億7135万 | -6.78% | 17.47 | 1.42 |
10/17 | 169 | 171 | 168 | 168 | -0.59% | 47,000 | 30億2537万 | -5.62% | 17.79 | 1.45 |
10/14 | 170 | 172 | 169 | 169 | -2.31% | 84,900 | 30億4338万 | -5.59% | 17.9 | 1.45 |
10/13 | 172 | 174 | 171 | 173 | +1.17% | 32,400 | 31億1541万 | -3.35% | 18.32 | 1.49 |
10/12 | 174 | 175 | 170 | 171 | -1.16% | 133,000 | 30億7940万 | -5% | 18.11 | 1.47 |
10/11 | 175 | 175 | 173 | 173 | -0.57% | 49,000 | 31億1541万 | -3.89% | 18.32 | 1.49 |
10/07 | 178 | 178 | 174 | 174 | -1.69% | 117,900 | 31億3342万 | -3.87% | 18.43 | 1.5 |
10/06 | 176 | 177 | 175 | 177 | +1.14% | 39,300 | 31億8745万 | -2.21% | 18.75 | 1.52 |
10/05 | 175 | 178 | 174 | 175 | 0% | 41,600 | 31億5143万 | -3.31% | 18.53 | 1.51 |
10/04 | 176 | 177 | 175 | 175 | 0% | 41,000 | 31億5143万 | -3.31% | 18.53 | 1.51 |
10/03 | 182 | 182 | 174 | 175 | -2.23% | 115,800 | 31億5143万 | -3.31% | 18.53 | 1.51 |
09/30 | 179 | 179 | 176 | 179 | 0% | 124,700 | 32億2346万 | -1.1% | 18.96 | 1.54 |
09/29 | 180 | 181 | 178 | 179 | 0% | 74,500 | 32億2346万 | -1.1% | 18.96 | 1.54 |
09/28 | 178 | 181 | 178 | 179 | 0% | 64,700 | 32億2346万 | -1.1% | 18.96 | 1.54 |
09/27 | 181 | 182 | 178 | 179 | -1.65% | 108,900 | 32億2346万 | -1.1% | 18.96 | 1.54 |
09/26 | 186 | 187 | 182 | 182 | -3.19% | 103,600 | 32億7749万 | +0.55% | 19.27 | 1.57 |
09/23 | 188 | 189 | 185 | 188 | +2.17% | 160,100 | 33億8554万 | +3.87% | 19.91 | 1.62 |
09/21 | 184 | 184 | 181 | 184 | 0% | 89,900 | 33億1350万 | +1.66% | 19.49 | 1.58 |
09/20 | 185 | 197 | 182 | 184 | +2.22% | 709,200 | 33億1350万 | +1.66% | 19.49 | 1.58 |
09/16 | 178 | 180 | 177 | 180 | +1.12% | 75,900 | 32億4147万 | -0.55% | 19.06 | 1.55 |
09/15 | 179 | 181 | 176 | 178 | -0.56% | 133,200 | 32億545万 | -1.66% | 18.85 | 1.53 |
09/14 | 180 | 190 | 178 | 179 | -0.56% | 360,800 | 32億2346万 | -1.1% | 18.96 | 1.54 |
09/13 | 181 | 183 | 180 | 180 | 0% | 75,100 | 32億4147万 | -0.55% | 19.06 | 1.55 |
09/12 | 181 | 184 | 178 | 180 | -1.1% | 128,000 | 32億4147万 | -0.55% | 19.06 | 1.55 |
09/09 | 184 | 184 | 182 | 182 | -1.09% | 34,000 | 32億7749万 | +0.55% | 19.27 | 1.57 |
09/08 | 183 | 187 | 183 | 184 | -0.54% | 98,900 | 33億1350万 | +1.66% | 19.49 | 1.58 |
09/07 | 182 | 185 | 182 | 185 | +0.54% | 52,600 | 33億3151万 | +2.21% | 19.59 | 1.59 |
09/06 | 183 | 184 | 182 | 184 | -0.54% | 20,400 | 33億1350万 | +1.66% | 19.49 | 1.58 |
09/05 | 185 | 185 | 183 | 185 | 0% | 61,300 | 33億3151万 | +2.21% | 19.59 | 1.59 |
09/02 | 181 | 187 | 181 | 185 | +1.09% | 215,300 | 33億3151万 | +2.21% | 19.59 | 1.59 |
09/01 | 178 | 183 | 176 | 183 | +1.67% | 150,600 | 32億9550万 | +1.1% | 19.38 | 1.57 |
08/31 | 180 | 181 | 179 | 180 | -1.1% | 76,100 | 32億4147万 | -0.55% | 19.06 | 1.55 |
08/30 | 178 | 182 | 178 | 182 | +2.82% | 126,500 | 32億7749万 | +0.55% | 19.27 | 1.57 |
08/29 | 176 | 178 | 175 | 177 | +0.57% | 119,000 | 31億8745万 | -2.21% | 18.75 | 1.52 |
08/26 | 176 | 181 | 175 | 176 | -0.56% | 161,200 | 31億6944万 | -2.76% | 18.64 | 1.51 |
08/25 | 178 | 185 | 177 | 177 | -1.67% | 324,100 | 31億8745万 | -2.75% | 18.75 | 1.52 |
08/24 | 180 | 182 | 178 | 180 | 0% | 120,500 | 32億4147万 | -1.1% | 19.06 | 1.55 |
08/23 | 180 | 184 | 180 | 180 | -0.55% | 87,900 | 32億4147万 | -1.1% | 19.06 | 1.55 |
08/22 | 180 | 182 | 180 | 181 | +0.56% | 81,500 | 32億5948万 | -1.09% | 19.17 | 1.56 |
08/19 | 178 | 181 | 178 | 180 | +0.56% | 58,300 | 32億4147万 | -1.64% | 19.06 | 1.55 |
08/18 | 180 | 181 | 179 | 179 | -0.56% | 98,500 | 32億2346万 | -2.72% | 18.96 | 1.54 |
08/17 | 181 | 182 | 180 | 180 | 0% | 76,500 | 32億4147万 | -2.7% | 19.06 | 1.55 |
08/16 | 180 | 188 | 180 | 180 | 0% | 287,700 | 32億4147万 | -3.23% | 19.06 | 1.55 |
08/15 | 182 | 182 | 180 | 180 | -0.55% | 47,700 | 32億4147万 | -3.23% | 19.06 | 1.55 |
08/12 | 181 | 183 | 179 | 181 | 0% | 54,300 | 32億5948万 | -3.21% | 19.17 | 1.56 |
08/10 | 179 | 181 | 178 | 181 | -1.09% | 146,300 | 32億5948万 | -3.72% | 19.17 | 1.56 |
08/09 | 181 | 183 | 178 | 183 | +1.1% | 175,300 | 32億9550万 | -3.17% | 19.38 | 1.57 |
08/08 | 182 | 183 | 180 | 181 | -0.55% | 102,700 | 32億5948万 | -4.74% | 19.17 | 1.56 |
08/05 | 180 | 185 | 180 | 182 | +1.11% | 120,800 | 32億7749万 | -4.71% | 19.27 | 1.57 |
08/04 | 184 | 186 | 180 | 180 | -1.64% | 101,300 | 32億4147万 | -6.25% | 19.06 | 1.55 |