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 |
---|
2016 |
03/31 | 2,400 | 2,407 | 2,374 | 2,381 | +1.06% | 1,678,500 | 8145億9919万 | +2.9% | 14.19 | 2.07 |
03/30 | 2,379 | 2,392 | 2,353 | 2,356 | -1.42% | 1,223,100 | 8060億4607万 | +2.08% | 14.04 | 2.05 |
03/29 | 2,379 | 2,399 | 2,366 | 2,390 | +0.34% | 1,091,800 | 8176億7831万 | +3.55% | 14.24 | 2.08 |
03/28 | 2,350 | 2,402 | 2,338 | 2,382 | +1.66% | 2,286,000 | 8149億4132万 | +3.3% | 14.19 | 2.07 |
03/25 | 2,295 | 2,344 | 2,282 | 2,343 | +2.05% | 1,246,500 | 8015億9845万 | +1.78% | 13.96 | 2.04 |
03/24 | 2,293 | 2,313 | 2,275 | 2,296 | +0.09% | 1,305,700 | 7855億1858万 | -0.09% | 13.68 | 2 |
03/23 | 2,293 | 2,310 | 2,285 | 2,294 | +0.09% | 1,015,300 | 7848億3433万 | -0.04% | 13.67 | 2 |
03/22 | 2,342 | 2,360 | 2,267 | 2,292 | 0% | 1,768,800 | 7841億5008万 | -0.04% | 13.66 | 2 |
03/18 | 2,272 | 2,294 | 2,257 | 2,292 | +0.92% | 2,805,200 | 7841億5008万 | -0.09% | 13.66 | 2 |
03/17 | 2,251 | 2,280 | 2,247 | 2,271 | +0.66% | 3,330,100 | 7769億6546万 | -0.83% | 13.53 | 1.98 |
03/16 | 2,245 | 2,266 | 2,207 | 2,256 | -5.61% | 7,611,700 | 7718億3359万 | -1.31% | 13.44 | 1.96 |
03/15 | 2,362 | 2,408 | 2,350 | 2,390 | +0.29% | 999,500 | 8176億7831万 | +4.55% | 14.24 | 2.08 |
03/14 | 2,384 | 2,417 | 2,371 | 2,383 | +0.97% | 824,300 | 8152億8344万 | +4.24% | 14.2 | 2.08 |
03/11 | 2,299 | 2,369 | 2,299 | 2,360 | +1.46% | 918,600 | 8074億1457万 | +3.37% | 14.06 | 2.06 |
03/10 | 2,309 | 2,353 | 2,301 | 2,326 | +1.09% | 840,900 | 7957億8233万 | +1.79% | 13.86 | 2.03 |
03/09 | 2,305 | 2,325 | 2,287 | 2,301 | -0.39% | 922,300 | 7872億2921万 | +0.48% | 13.71 | 2 |
03/08 | 2,304 | 2,326 | 2,267 | 2,310 | +0.22% | 832,000 | 7903億833万 | +0.61% | 13.76 | 2.01 |
03/07 | 2,342 | 2,346 | 2,301 | 2,305 | -0.65% | 790,100 | 7885億9771万 | +0.09% | 13.73 | 2.01 |
03/04 | 2,282 | 2,320 | 2,282 | 2,320 | +1.31% | 854,400 | 7937億2958万 | +0.56% | 13.82 | 2.02 |
03/03 | 2,272 | 2,311 | 2,245 | 2,290 | +0.17% | 1,108,500 | 7834億6583万 | -0.69% | 13.64 | 1.99 |
03/02 | 2,286 | 2,299 | 2,263 | 2,286 | +2.37% | 832,600 | 7820億9733万 | -0.91% | 13.62 | 1.99 |
03/01 | 2,227 | 2,244 | 2,194 | 2,233 | +0.54% | 870,200 | 7639億6472万 | -3.12% | 13.31 | 1.94 |
02/29 | 2,309 | 2,309 | 2,221 | 2,221 | -2.89% | 1,150,600 | 7598億5922万 | -3.69% | 13.23 | 1.93 |
02/26 | 2,305 | 2,326 | 2,263 | 2,287 | +0.35% | 913,100 | 7824億3946万 | -0.78% | 13.63 | 1.99 |
02/25 | 2,222 | 2,284 | 2,222 | 2,279 | +2.2% | 1,222,800 | 7797億246万 | -0.78% | 13.58 | 1.98 |
02/24 | 2,340 | 2,392 | 2,186 | 2,230 | -5.15% | 3,430,900 | 7629億3834万 | -2.75% | 13.29 | 1.94 |
02/23 | 2,400 | 2,414 | 2,316 | 2,351 | -0.17% | 1,298,900 | 8043億3545万 | +2.53% | 14.01 | 2.05 |
02/22 | 2,264 | 2,375 | 2,255 | 2,355 | +3.52% | 1,008,500 | 8057億395万 | +2.88% | 14.03 | 2.05 |
02/19 | 2,211 | 2,283 | 2,210 | 2,275 | +1.47% | 997,700 | 7783億3396万 | -0.44% | 13.56 | 1.98 |
02/18 | 2,241 | 2,263 | 2,213 | 2,242 | +1.13% | 1,246,700 | 7670億4384万 | -1.84% | 13.36 | 1.95 |
02/17 | 2,250 | 2,270 | 2,180 | 2,217 | -2.03% | 964,300 | 7584億9072万 | -3.1% | 13.21 | 1.93 |
02/16 | 2,287 | 2,314 | 2,248 | 2,263 | -2.37% | 1,164,900 | 7742億2846万 | -1.18% | 13.48 | 1.97 |
02/15 | 2,278 | 2,355 | 2,219 | 2,318 | +5.99% | 1,775,100 | 7930億4533万 | +1% | 13.81 | 2.02 |
02/12 | 2,120 | 2,258 | 2,114 | 2,187 | +0.55% | 2,935,700 | 7482億2698万 | -4.83% | 13.03 | 1.9 |
02/10 | 2,244 | 2,266 | 2,128 | 2,175 | -3.03% | 1,152,500 | 7441億2148万 | -5.72% | 12.96 | 1.89 |
02/09 | 2,302 | 2,313 | 2,230 | 2,243 | -5.8% | 1,110,200 | 7673億8597万 | -3.24% | 13.36 | 1.95 |
02/08 | 2,284 | 2,391 | 2,272 | 2,381 | +2.23% | 920,000 | 8145億9919万 | +2.41% | 14.19 | 2.07 |
02/05 | 2,358 | 2,366 | 2,303 | 2,329 | -3% | 869,000 | 7968億870万 | 0% | 13.88 | 2.03 |
02/04 | 2,423 | 2,429 | 2,388 | 2,401 | -1.8% | 512,900 | 8214億4169万 | +2.87% | 14.31 | 2.09 |
02/03 | 2,420 | 2,454 | 2,404 | 2,445 | -0.81% | 724,400 | 8364億9518万 | +4.67% | 14.57 | 2.13 |
02/02 | 2,434 | 2,474 | 2,410 | 2,465 | -0.76% | 1,445,600 | 8433億3768万 | +5.52% | 14.69 | 2.15 |
02/01 | 2,430 | 2,487 | 2,408 | 2,484 | +4.06% | 1,147,400 | 8498億3805万 | +6.34% | 14.8 | 2.16 |
01/29 | 2,300 | 2,390 | 2,263 | 2,387 | +3.15% | 1,322,600 | 8166億5194万 | +2.23% | 14.22 | 2.08 |
01/28 | 2,278 | 2,328 | 2,263 | 2,314 | +0.83% | 636,500 | 7916億7683万 | -0.98% | 13.79 | 2.02 |
01/27 | 2,276 | 2,315 | 2,266 | 2,295 | +2% | 1,029,100 | 7851億7646万 | -1.96% | 13.67 | 2 |
01/26 | 2,231 | 2,277 | 2,214 | 2,250 | -0.22% | 897,900 | 7697億8084万 | -4.17% | 13.41 | 1.96 |
01/25 | 2,230 | 2,259 | 2,222 | 2,255 | +2.27% | 863,500 | 7714億9146万 | -4.25% | 13.44 | 1.96 |
01/22 | 2,150 | 2,213 | 2,112 | 2,205 | +5.81% | 818,900 | 7543億8522万 | -6.69% | 13.14 | 1.92 |
01/21 | 2,160 | 2,214 | 2,079 | 2,084 | -3.74% | 1,046,100 | 7129億8812万 | -12.1% | 12.42 | 1.81 |
01/20 | 2,242 | 2,245 | 2,159 | 2,165 | -3.43% | 1,100,300 | 7407億23万 | -9.19% | 12.9 | 1.89 |
01/19 | 2,241 | 2,256 | 2,205 | 2,242 | -0.53% | 615,100 | 7670億4384万 | -6.31% | 13.36 | 1.95 |
01/18 | 2,200 | 2,260 | 2,192 | 2,254 | +0.49% | 814,300 | 7711億4934万 | -6.08% | 13.43 | 1.96 |
01/15 | 2,280 | 2,283 | 2,219 | 2,243 | -0.4% | 819,000 | 7673億8597万 | -6.77% | 13.36 | 1.95 |
01/14 | 2,280 | 2,291 | 2,215 | 2,252 | -3.51% | 1,360,000 | 7704億6509万 | -6.83% | 13.42 | 1.96 |
01/13 | 2,291 | 2,337 | 2,268 | 2,334 | +2.46% | 1,249,000 | 7985億1932万 | -3.87% | 13.91 | 2.03 |
01/12 | 2,363 | 2,395 | 2,265 | 2,278 | -4.45% | 1,786,200 | 7793億6033万 | -6.52% | 13.57 | 1.98 |
01/08 | 2,386 | 2,469 | 2,358 | 2,384 | -0.87% | 1,856,600 | 8156億2557万 | -2.69% | 14.2 | 2.08 |
01/07 | 2,413 | 2,445 | 2,385 | 2,405 | -0.5% | 1,221,000 | 8228億1019万 | -2.12% | 14.33 | 2.09 |
01/06 | 2,446 | 2,470 | 2,400 | 2,417 | -1.06% | 751,200 | 8269億1568万 | -1.95% | 14.4 | 2.1 |
01/05 | 2,400 | 2,463 | 2,371 | 2,443 | +1.54% | 936,800 | 8358億1093万 | -1.17% | 14.56 | 2.13 |
01/04 | 2,453 | 2,470 | 2,402 | 2,406 | -3.02% | 832,200 | 8231億5231万 | -2.98% | 14.34 | 2.1 |
2015 |
12/30 | 2,494 | 2,498 | 2,466 | 2,481 | +0.45% | 490,900 | 8488億1167万 | -0.28% | 14.78 | 2.16 |
12/29 | 2,462 | 2,489 | 2,424 | 2,470 | +0.82% | 837,700 | 8450億4830万 | -0.96% | 14.72 | 2.15 |
12/28 | 2,461 | 2,473 | 2,415 | 2,450 | +0.2% | 620,000 | 8382億580万 | -1.96% | 14.6 | 2.13 |
12/25 | 2,440 | 2,472 | 2,424 | 2,445 | -0.69% | 732,300 | 8364億9518万 | -2.28% | 14.57 | 2.13 |
12/24 | 2,466 | 2,487 | 2,439 | 2,462 | -0.16% | 835,700 | 8423億1130万 | -1.68% | 14.67 | 2.14 |
12/22 | 2,427 | 2,484 | 2,419 | 2,466 | +2.11% | 966,600 | 8436億7980万 | -1.64% | 14.69 | 2.15 |
12/21 | 2,411 | 2,429 | 2,356 | 2,415 | 0% | 1,058,600 | 8262億3144万 | -3.78% | 14.39 | 2.1 |
12/18 | 2,476 | 2,509 | 2,414 | 2,415 | -2.46% | 1,655,000 | 8262億3144万 | -4.09% | 14.39 | 2.1 |
12/17 | 2,520 | 2,544 | 2,464 | 2,476 | +1.98% | 2,023,300 | 8471億105万 | -1.94% | 14.75 | 2.16 |
12/16 | 2,465 | 2,486 | 2,407 | 2,428 | -1.02% | 1,332,600 | 8306億7906万 | -3.96% | 14.47 | 2.11 |
12/15 | 2,475 | 2,537 | 2,432 | 2,453 | +2% | 2,737,200 | 8392億3218万 | -3.04% | 14.61 | 2.14 |
12/14 | 2,370 | 2,407 | 2,362 | 2,405 | +0.04% | 1,053,700 | 8228億1019万 | -5.02% | 14.33 | 2.09 |
12/11 | 2,370 | 2,422 | 2,370 | 2,404 | +0.38% | 929,500 | 8224億6806万 | -5.17% | 14.32 | 2.09 |
12/10 | 2,395 | 2,423 | 2,374 | 2,395 | -0.58% | 1,270,100 | 8193億8894万 | -5.56% | 14.27 | 2.09 |
12/09 | 2,430 | 2,464 | 2,409 | 2,409 | -0.62% | 1,727,200 | 8241億7869万 | -4.97% | 14.35 | 2.1 |
12/08 | 2,512 | 2,532 | 2,398 | 2,424 | -2.96% | 2,075,400 | 8293億1056万 | -4.38% | 14.44 | 2.11 |
12/07 | 2,556 | 2,561 | 2,484 | 2,498 | -1.38% | 1,081,400 | 8546億2780万 | -1.5% | 14.88 | 2.18 |
12/04 | 2,536 | 2,543 | 2,513 | 2,533 | -1.44% | 987,800 | 8666億216万 | +0.04% | 15.09 | 2.21 |
12/03 | 2,583 | 2,600 | 2,570 | 2,570 | -0.58% | 1,311,200 | 8792億6078万 | +1.74% | 15.31 | 2.24 |
12/02 | 2,577 | 2,610 | 2,570 | 2,585 | +0.43% | 827,300 | 8843億9265万 | +2.66% | 15.4 | 2.25 |
12/01 | 2,606 | 2,613 | 2,563 | 2,574 | -0.92% | 1,018,700 | 8806億2928万 | +2.59% | 15.34 | 2.24 |
11/30 | 2,600 | 2,621 | 2,580 | 2,598 | +0.5% | 1,426,500 | 8888億4028万 | +3.88% | 15.48 | 2.26 |
11/27 | 2,659 | 2,689 | 2,575 | 2,585 | -2.34% | 1,605,900 | 8843億9265万 | +3.77% | 15.4 | 2.25 |
11/26 | 2,670 | 2,684 | 2,635 | 2,647 | +0.88% | 1,051,200 | 9056億439万 | +6.69% | 15.77 | 2.3 |
11/25 | 2,626 | 2,654 | 2,601 | 2,624 | +0.08% | 1,411,900 | 8977億3552万 | +6.45% | 15.63 | 2.28 |
11/24 | 2,598 | 2,626 | 2,568 | 2,622 | +1.31% | 941,000 | 8970億5127万 | +7.02% | 15.62 | 2.28 |
11/20 | 2,525 | 2,603 | 2,516 | 2,588 | +2.01% | 1,204,700 | 8854億1903万 | +6.11% | 15.42 | 2.25 |
11/19 | 2,521 | 2,547 | 2,509 | 2,537 | +1.52% | 1,035,200 | 8679億7066万 | +4.45% | 15.11 | 2.21 |
11/18 | 2,540 | 2,543 | 2,491 | 2,499 | -0.56% | 1,125,300 | 8549億6992万 | +3.31% | 14.89 | 2.18 |
11/17 | 2,589 | 2,599 | 2,513 | 2,513 | -1.95% | 1,429,300 | 8597億5967万 | +4.1% | 14.97 | 2.19 |
11/16 | 2,532 | 2,598 | 2,506 | 2,563 | -1.61% | 1,822,200 | 8768億6591万 | +6.39% | 15.27 | 2.23 |
11/13 | 2,635 | 2,664 | 2,544 | 2,605 | +0.77% | 3,848,900 | 8912億3515万 | +8.54% | 15.52 | 2.27 |
11/12 | 2,548 | 2,605 | 2,538 | 2,585 | +0.98% | 1,329,300 | 8843億9265万 | +8.07% | 15.4 | 2.25 |
11/11 | 2,480 | 2,586 | 2,475 | 2,560 | +3.02% | 1,168,100 | 8758億3953万 | +7.16% | 15.25 | 2.23 |
11/10 | 2,460 | 2,490 | 2,449 | 2,485 | -0.32% | 519,200 | 8501億8017万 | +3.97% | 14.8 | 2.16 |
11/09 | 2,500 | 2,503 | 2,452 | 2,493 | +0.93% | 964,200 | 8529億1717万 | +4.27% | 14.85 | 2.17 |
11/06 | 2,439 | 2,482 | 2,425 | 2,470 | +1.81% | 1,487,700 | 8450億4830万 | +3.22% | 14.72 | 2.15 |
11/05 | 2,401 | 2,441 | 2,395 | 2,426 | +1.59% | 878,400 | 8299億9481万 | +1.46% | 14.45 | 2.11 |
11/04 | 2,450 | 2,450 | 2,385 | 2,388 | -0.58% | 817,200 | 8169億9407万 | +0.04% | 14.23 | 2.08 |