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 |
|---|
| 2023 | 3/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 48,200 | 48,950 | 47,900 | 48,650 | +1.09% | 11,432 | 2568億7200万 | -2.87% | 57.37 | 1.61 |
| 03/30 | 48,600 | 48,700 | 48,100 | 48,125 | -1.48% | 18,304 | 2541億 | -4.04% | 56.75 | 1.59 |
| 03/29 | 48,700 | 48,975 | 48,350 | 48,850 | -0.36% | 11,912 | 2579億2800万 | -2.74% | 57.61 | 1.62 |
| 03/28 | 49,450 | 49,675 | 48,900 | 49,025 | -0.41% | 14,564 | 2588億5200万 | -2.49% | 57.81 | 1.62 |
| 03/25 | 49,250 | 49,550 | 49,125 | 49,225 | -0.15% | 9,008 | 2599億800万 | -2.19% | 58.05 | 1.63 |
| 03/24 | 50,000 | 50,025 | 49,275 | 49,300 | -1.4% | 17,232 | 2603億400万 | -1.95% | 58.14 | 1.63 |
| 03/23 | 50,750 | 51,125 | 50,000 | 50,000 | -0.7% | 23,528 | 2640億 | -0.53% | 58.96 | 1.66 |
| 03/22 | 50,500 | 50,750 | 50,050 | 50,350 | -0.2% | 24,100 | 2658億4800万 | +0.21% | 59.38 | 1.67 |
| 03/18 | 50,725 | 51,250 | 50,250 | 50,450 | -1.42% | 20,004 | 2663億7600万 | +0.49% | 59.49 | 1.67 |
| 03/17 | 51,675 | 51,875 | 51,125 | 51,175 | -0.92% | 16,644 | 2702億400万 | +2.23% | 60.35 | 1.7 |
| 03/16 | 51,200 | 51,950 | 51,150 | 51,650 | -0.05% | 19,248 | 2727億1200万 | +3.51% | 60.91 | 1.71 |
| 03/15 | 51,300 | 51,850 | 51,150 | 51,675 | +0.68% | 19,976 | 2728億4400万 | +3.81% | 60.94 | 1.71 |
| 03/14 | 51,300 | 51,575 | 51,000 | 51,325 | +0.05% | 15,916 | 2709億9600万 | +3.28% | 60.53 | 1.7 |
| 03/11 | 50,050 | 51,325 | 49,900 | 51,300 | +2.45% | 24,544 | 2708億6400万 | +3.29% | 60.5 | 1.7 |
| 03/10 | 50,100 | 50,525 | 50,075 | 50,075 | -0.89% | 16,260 | 2643億9600万 | +0.9% | 59.05 | 1.66 |
| 03/09 | 50,425 | 50,625 | 50,000 | 50,525 | +0.65% | 19,048 | 2667億7200万 | +1.82% | 59.58 | 1.67 |
| 03/08 | 49,700 | 50,425 | 49,625 | 50,200 | +1.21% | 16,992 | 2650億5600万 | +1.25% | 59.2 | 1.66 |
| 03/07 | 49,250 | 49,600 | 49,000 | 49,600 | +0.1% | 18,988 | 2618億8800万 | +0.07% | 58.49 | 1.64 |
| 03/04 | 48,875 | 49,675 | 48,800 | 49,550 | +0.61% | 18,456 | 2616億2400万 | -0.06% | 58.43 | 1.64 |
| 03/03 | 49,825 | 50,300 | 49,000 | 49,250 | -0.86% | 12,792 | 2600億4000万 | -0.5% | 58.08 | 1.63 |
| 03/02 | 50,225 | 50,400 | 49,675 | 49,675 | -0.2% | 16,060 | 2622億8400万 | +0.32% | 58.58 | 1.65 |
| 03/01 | 50,400 | 50,425 | 49,575 | 49,775 | -1.34% | 20,220 | 2628億1200万 | +0.61% | 58.7 | 1.65 |
| 02/29 | 51,375 | 51,375 | 50,450 | 50,450 | -1.08% | 17,436 | 2663億7600万 | +2.16% | 59.49 | 1.67 |
| 02/26 | 51,200 | 52,075 | 50,225 | 51,000 | -0.1% | 18,528 | 2692億8000万 | +3.56% | 60.14 | 1.69 |
| 02/25 | 50,125 | 51,300 | 49,950 | 51,050 | +1.85% | 23,240 | 2695億4400万 | +4.05% | 60.2 | 1.69 |
| 02/24 | 49,950 | 50,500 | 49,875 | 50,125 | +0.15% | 16,624 | 2646億6000万 | +2.53% | 59.11 | 1.66 |
| 02/23 | 50,000 | 50,225 | 49,700 | 50,050 | -0.25% | 14,964 | 2642億6400万 | +2.64% | 59.02 | 1.66 |
| 02/22 | 50,000 | 51,000 | 49,875 | 50,175 | -0.2% | 15,864 | 2649億2400万 | +3.12% | 59.17 | 1.66 |
| 02/19 | 48,300 | 50,350 | 47,800 | 50,275 | +4.63% | 18,792 | 2654億5200万 | +3.48% | 59.29 | 1.67 |
| 02/18 | 49,375 | 49,725 | 47,900 | 48,050 | -1.69% | 14,848 | 2537億400万 | -0.95% | 56.66 | 1.59 |
| 02/17 | 49,875 | 50,200 | 48,625 | 48,875 | -1.31% | 11,236 | 2580億6000万 | +0.72% | 57.64 | 1.62 |
| 02/16 | 49,350 | 51,125 | 49,350 | 49,525 | +0.46% | 16,396 | 2614億9200万 | +2.14% | 58.4 | 1.64 |
| 02/15 | 48,050 | 49,875 | 47,825 | 49,300 | +5.29% | 13,760 | 2603億400万 | +1.63% | 58.14 | 1.63 |
| 02/12 | 46,925 | 47,825 | 45,875 | 46,825 | -0.64% | 19,336 | 2472億3600万 | -3.56% | 55.22 | 1.55 |
| 02/10 | 48,625 | 48,825 | 46,650 | 47,125 | -3.28% | 14,304 | 2488億2000万 | -3.22% | 55.57 | 1.56 |
| 02/09 | 49,600 | 50,100 | 48,650 | 48,725 | -1.71% | 17,532 | 2572億6800万 | -0.21% | 57.46 | 1.61 |
| 02/08 | 49,875 | 50,200 | 49,575 | 49,575 | -1.93% | 19,052 | 2617億5600万 | +1.34% | 58.46 | 1.64 |
| 02/05 | 50,050 | 51,175 | 50,050 | 50,550 | +0.35% | 18,432 | 2669億400万 | +3.16% | 59.61 | 1.67 |
| 02/04 | 50,200 | 51,050 | 49,450 | 50,375 | +0.9% | 16,400 | 2659億8000万 | +2.71% | 59.41 | 1.67 |
| 02/03 | 49,500 | 50,050 | 48,325 | 49,925 | +0.86% | 17,004 | 2636億400万 | +1.65% | 58.88 | 1.65 |
| 02/02 | 49,525 | 50,075 | 49,125 | 49,500 | -0.6% | 15,820 | 2613億6000万 | +0.64% | 58.37 | 1.64 |
| 02/01 | 51,175 | 51,825 | 49,800 | 49,800 | -0.45% | 27,480 | 2629億4400万 | +1.08% | 58.73 | 1.65 |
| 01/29 | 47,475 | 50,200 | 46,825 | 50,025 | +5.37% | 18,924 | 2641億3200万 | +1.37% | 58.99 | 1.66 |
| 01/28 | 49,250 | 49,325 | 47,475 | 47,475 | -4.52% | 11,768 | 2506億6800万 | -3.97% | 55.99 | 1.57 |
| 01/27 | 49,150 | 49,950 | 49,125 | 49,725 | +2.31% | 11,076 | 2625億4800万 | +0.18% | 58.64 | 1.65 |
| 01/26 | 47,675 | 49,125 | 47,300 | 48,600 | +2.42% | 10,020 | 2566億800万 | -2.25% | 57.31 | 1.61 |
| 01/25 | 47,475 | 47,700 | 46,575 | 47,450 | +0.8% | 9,616 | 2505億3600万 | -4.79% | 55.96 | 1.57 |
| 01/22 | 46,525 | 47,400 | 46,125 | 47,075 | +1.4% | 10,052 | 2485億5600万 | -5.81% | 55.51 | 1.56 |
| 01/21 | 46,350 | 47,025 | 45,750 | 46,425 | -0.43% | 10,704 | 2451億2400万 | -7.41% | 54.75 | 1.54 |
| 01/20 | 47,175 | 47,500 | 46,625 | 46,625 | -0.75% | 6,780 | 2461億8000万 | -7.37% | 54.98 | 1.54 |
| 01/19 | 47,600 | 47,600 | 46,625 | 46,975 | -1.05% | 4,984 | 2480億2800万 | -7.06% | 55.4 | 1.56 |
| 01/18 | 47,750 | 48,050 | 47,325 | 47,475 | -1.86% | 5,300 | 2506億6800万 | -6.45% | 55.99 | 1.57 |
| 01/15 | 48,700 | 48,750 | 48,050 | 48,375 | -0.1% | 6,292 | 2554億2000万 | -5.01% | 57.05 | 1.6 |
| 01/14 | 48,250 | 48,625 | 47,950 | 48,425 | +0.16% | 9,028 | 2556億8400万 | -5.2% | 57.11 | 1.6 |
| 01/13 | 48,875 | 48,925 | 48,025 | 48,350 | +0.73% | 7,136 | 2552億8800万 | -5.59% | 57.02 | 1.6 |
| 01/12 | 48,975 | 49,325 | 47,625 | 48,000 | -4% | 13,592 | 2534億4000万 | -6.57% | 56.61 | 1.59 |
| 01/08 | 50,000 | 50,375 | 49,650 | 50,000 | -0.79% | 8,404 | 2640億 | -2.99% | 58.96 | 1.66 |
| 01/07 | 50,150 | 50,650 | 50,025 | 50,400 | +0.15% | 9,812 | 2661億1200万 | -2.42% | 59.44 | 1.67 |
| 01/06 | 50,850 | 50,950 | 50,050 | 50,325 | -0.45% | 6,912 | 2657億1600万 | -2.65% | 59.35 | 1.67 |
| 01/05 | 50,425 | 50,750 | 49,750 | 50,550 | -0.88% | 11,768 | 2669億400万 | -2.28% | 59.61 | 1.67 |
| 01/04 | 51,575 | 51,625 | 50,650 | 51,000 | -1.11% | 6,096 | 2692億8000万 | -1.45% | 60.14 | 1.69 |
| 2015 |
| 12/30 | 51,725 | 51,925 | 51,250 | 51,575 | -0.19% | 6,240 | 2723億1600万 | -0.32% | 60.82 | 1.71 |
| 12/29 | 51,750 | 52,125 | 51,525 | 51,675 | -0.86% | 4,040 | 2728億4400万 | -0.07% | 60.94 | 1.71 |
| 12/28 | 51,850 | 52,125 | 51,500 | 52,125 | +0.82% | 4,712 | 2752億2000万 | +0.86% | 61.47 | 1.73 |
| 12/25 | 51,325 | 51,700 | 51,250 | 51,700 | +0.39% | 3,692 | 2729億7600万 | +0.13% | 60.97 | 1.71 |
| 12/24 | 51,675 | 52,150 | 51,225 | 51,500 | -0.77% | 5,444 | 2719億2000万 | -0.22% | 60.73 | 1.71 |
| 12/22 | 52,525 | 52,725 | 51,600 | 51,900 | -0.62% | 9,592 | 2740億3200万 | +0.58% | 61.2 | 1.72 |
| 12/21 | 52,500 | 52,850 | 51,800 | 52,225 | -0.29% | 9,704 | 2757億4800万 | +1.18% | 61.59 | 1.73 |
| 12/18 | 50,950 | 52,750 | 50,700 | 52,375 | +1.01% | 19,804 | 2765億4000万 | +1.39% | 61.76 | 1.73 |
| 12/17 | 51,750 | 52,175 | 51,575 | 51,850 | +0.63% | 7,888 | 2737億6800万 | +0.33% | 61.15 | 1.72 |
| 12/16 | 51,500 | 51,700 | 51,150 | 51,525 | +1.08% | 9,316 | 2720億5200万 | -0.41% | 60.76 | 1.71 |
| 12/15 | 51,200 | 51,325 | 50,800 | 50,975 | -0.44% | 9,052 | 2691億4800万 | -1.59% | 60.11 | 1.69 |
| 12/14 | 50,725 | 51,325 | 50,600 | 51,200 | -0.15% | 4,136 | 2703億3600万 | -1.3% | 60.38 | 1.7 |
| 12/11 | 52,250 | 52,250 | 51,275 | 51,275 | -0.92% | 7,616 | 2707億3200万 | -1.17% | 60.47 | 1.7 |
| 12/10 | 51,750 | 51,875 | 51,375 | 51,750 | -0.72% | 3,740 | 2732億4000万 | -0.33% | 61.03 | 1.71 |
| 12/09 | 51,800 | 52,175 | 51,750 | 52,125 | +0.29% | 4,816 | 2752億2000万 | +0.34% | 61.47 | 1.73 |
| 12/08 | 51,775 | 52,250 | 51,650 | 51,975 | -0.53% | 6,224 | 2744億2800万 | 0% | 61.29 | 1.72 |
| 12/07 | 52,000 | 52,825 | 51,750 | 52,250 | +1.01% | 6,940 | 2758億8000万 | +0.41% | 61.62 | 1.73 |
| 12/04 | 51,500 | 51,925 | 51,400 | 51,725 | -1.24% | 5,116 | 2731億800万 | -0.7% | 61 | 1.71 |
| 12/03 | 51,500 | 52,400 | 51,250 | 52,375 | +0.43% | 7,336 | 2765億4000万 | +0.41% | 61.76 | 1.73 |
| 12/02 | 52,850 | 53,250 | 52,150 | 52,150 | -1% | 10,520 | 2753億5200万 | -0.08% | 61.5 | 1.73 |
| 12/01 | 51,475 | 52,675 | 51,400 | 52,675 | +2.03% | 8,556 | 2781億2400万 | +1.03% | 62.12 | 1.74 |
| 11/30 | 51,175 | 52,100 | 51,175 | 51,625 | +0.88% | 13,768 | 2725億8000万 | -0.88% | 60.88 | 1.71 |
| 11/27 | 50,975 | 51,225 | 50,700 | 51,175 | +0.34% | 3,668 | 2702億400万 | -1.72% | 60.35 | 1.7 |
| 11/26 | 50,825 | 51,000 | 50,725 | 51,000 | +0.34% | 8,484 | 2692億8000万 | -2.07% | 60.14 | 1.69 |
| 11/25 | 51,000 | 51,250 | 50,625 | 50,825 | +0.1% | 10,616 | 2683億5600万 | -2.43% | 59.94 | 1.68 |
| 11/24 | 51,000 | 51,025 | 50,550 | 50,775 | -0.25% | 7,356 | 2680億9200万 | -2.57% | 59.88 | 1.68 |
| 11/20 | 50,650 | 51,050 | 50,500 | 50,900 | -0.05% | 6,824 | 2687億5200万 | -2.36% | 60.02 | 1.69 |
| 11/19 | 51,125 | 51,175 | 50,625 | 50,925 | -0.59% | 9,288 | 2688億8400万 | -2.35% | 60.05 | 1.69 |
| 11/18 | 51,225 | 51,400 | 51,000 | 51,225 | +0.1% | 6,356 | 2704億6800万 | -1.79% | 60.41 | 1.7 |
| 11/17 | 52,325 | 52,325 | 51,175 | 51,175 | -2.1% | 14,124 | 2702億400万 | -1.88% | 60.35 | 1.7 |
| 11/16 | 52,575 | 53,050 | 52,250 | 52,275 | -1.88% | 6,844 | 2760億1200万 | +0.18% | 61.65 | 1.73 |
| 11/13 | 52,975 | 53,275 | 52,700 | 53,275 | +0.47% | 5,296 | 2812億9200万 | +2.17% | 62.83 | 1.76 |
| 11/12 | 53,225 | 53,725 | 52,975 | 53,025 | -0.42% | 5,988 | 2799億7200万 | +1.82% | 62.53 | 1.76 |
| 11/11 | 53,075 | 53,500 | 52,800 | 53,250 | +0.28% | 6,616 | 2811億6000万 | +2.32% | 62.8 | 1.76 |
| 11/10 | 52,475 | 53,100 | 52,125 | 53,100 | +0.66% | 10,928 | 2803億6800万 | +2.18% | 62.62 | 1.76 |
| 11/09 | 51,775 | 52,875 | 51,525 | 52,750 | +2.48% | 8,324 | 2785億2000万 | +1.64% | 62.21 | 1.75 |
| 11/06 | 51,900 | 52,250 | 51,400 | 51,475 | -1.48% | 9,612 | 2717億8800万 | -0.78% | 60.7 | 1.71 |
| 11/05 | 52,375 | 52,425 | 51,800 | 52,250 | -0.24% | 14,128 | 2758億8000万 | +0.73% | 61.62 | 1.73 |
| 11/04 | 52,700 | 52,700 | 51,625 | 52,375 | -0.8% | 11,084 | 2765億4000万 | +1.1% | 61.76 | 1.73 |
