PBR
2015/08/07~2016/01/06
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 |
---|
2022 | 4/1, 株式分割 1→3 |
2017 | 10/1, 株式併合 10→1 |
2016 |
01/06 | 997 | 1,007 | 983 | 990 | -1% | 6,412,200 | 3582億6697万 | -3.04% | - | 0.66 |
01/05 | 993 | 1,007 | 993 | 1,000 | 0% | 3,331,800 | 3618億8583万 | -2.44% | - | 0.66 |
01/04 | 1,013 | 1,027 | 997 | 1,000 | -2.28% | 3,216,300 | 3618億8583万 | -2.91% | - | 0.66 |
2015 |
12/30 | 1,030 | 1,043 | 1,023 | 1,023 | -0.32% | 4,758,300 | 3703億2983万 | -1.03% | - | 0.68 |
12/29 | 1,020 | 1,033 | 1,007 | 1,027 | +0.65% | 5,902,800 | 3715億3612万 | -1.09% | - | 0.68 |
12/28 | 993 | 1,037 | 993 | 1,020 | +2.34% | 4,746,900 | 3691億2355万 | -2.11% | - | 0.68 |
12/25 | 1,003 | 1,010 | 987 | 997 | -0.99% | 3,378,300 | 3606億7954万 | -4.72% | - | 0.66 |
12/24 | 1,007 | 1,023 | 1,007 | 1,007 | +0.67% | 3,250,200 | 3642億9840万 | -4.22% | - | 0.67 |
12/22 | 997 | 1,010 | 993 | 1,000 | -0.33% | 2,328,000 | 3618億8583万 | -5.21% | - | 0.66 |
12/21 | 983 | 1,010 | 977 | 1,003 | +1.01% | 4,036,200 | 3630億9212万 | -5.26% | - | 0.67 |
12/18 | 1,020 | 1,030 | 993 | 993 | -3.25% | 5,773,500 | 3594億7326万 | -6.47% | - | 0.66 |
12/17 | 1,017 | 1,040 | 1,017 | 1,027 | +1.65% | 5,062,500 | 3715億3612万 | -3.78% | - | 0.68 |
12/16 | 1,010 | 1,023 | 1,003 | 1,010 | +2.02% | 4,669,200 | 3655億469万 | -5.52% | - | 0.67 |
12/15 | 1,003 | 1,010 | 990 | 990 | -2.94% | 4,808,700 | 3582億6697万 | -7.74% | - | 0.66 |
12/14 | 1,010 | 1,023 | 1,003 | 1,020 | -0.65% | 3,481,200 | 3691億2355万 | -5.29% | - | 0.68 |
12/11 | 1,010 | 1,030 | 1,010 | 1,027 | +1.32% | 4,200,300 | 3715億3612万 | -4.94% | - | 0.68 |
12/10 | 1,007 | 1,023 | 1,007 | 1,013 | -0.33% | 3,758,700 | 3667億1097万 | -6.26% | - | 0.67 |
12/09 | 1,007 | 1,027 | 1,003 | 1,017 | +0.33% | 4,202,100 | 3679億1726万 | -6.04% | - | 0.67 |
12/08 | 1,023 | 1,023 | 1,007 | 1,013 | -0.98% | 3,700,200 | 3667億1097万 | -6.52% | - | 0.67 |
12/07 | 1,040 | 1,043 | 1,023 | 1,023 | -0.97% | 3,793,800 | 3703億2983万 | -5.86% | - | 0.68 |
12/04 | 1,043 | 1,047 | 1,020 | 1,033 | -3.73% | 8,263,200 | 3739億4869万 | -5.11% | - | 0.69 |
12/03 | 1,063 | 1,077 | 1,063 | 1,073 | +0.31% | 2,297,700 | 3884億2412万 | -1.53% | - | 0.71 |
12/02 | 1,070 | 1,073 | 1,060 | 1,070 | -0.62% | 3,104,700 | 3872億1784万 | -1.92% | - | 0.71 |
12/01 | 1,073 | 1,083 | 1,063 | 1,077 | +0.62% | 3,785,400 | 3896億3041万 | -1.49% | - | 0.71 |
11/30 | 1,090 | 1,093 | 1,060 | 1,070 | -3.02% | 7,107,000 | 3872億1784万 | -2.19% | - | 0.71 |
11/27 | 1,110 | 1,127 | 1,103 | 1,103 | -0.9% | 3,271,500 | 3992億8070万 | +0.76% | - | 0.73 |
11/26 | 1,107 | 1,120 | 1,100 | 1,113 | +0.3% | 3,309,900 | 4028億9956万 | +1.77% | - | 0.74 |
11/25 | 1,117 | 1,120 | 1,107 | 1,110 | -1.19% | 2,301,900 | 4016億9327万 | +1.65% | - | 0.74 |
11/24 | 1,103 | 1,127 | 1,090 | 1,123 | +1.2% | 4,252,500 | 4065億1842万 | +3.06% | - | 0.75 |
11/20 | 1,117 | 1,120 | 1,107 | 1,110 | -1.77% | 3,131,100 | 4016億9327万 | +2.12% | - | 0.74 |
11/19 | 1,127 | 1,140 | 1,120 | 1,130 | +1.19% | 2,943,000 | 4089億3099万 | +4.24% | - | 0.75 |
11/18 | 1,103 | 1,130 | 1,103 | 1,117 | +0.6% | 3,684,900 | 4041億584万 | +3.49% | - | 0.74 |
11/17 | 1,093 | 1,113 | 1,090 | 1,110 | +1.52% | 4,803,300 | 4016億9327万 | +2.97% | - | 0.74 |
11/16 | 1,077 | 1,103 | 1,077 | 1,093 | +0.61% | 4,518,900 | 3956億6184万 | +1.61% | - | 0.73 |
11/13 | 1,093 | 1,097 | 1,080 | 1,087 | -2.1% | 4,116,300 | 3932億4927万 | +1.18% | - | 0.72 |
11/12 | 1,087 | 1,110 | 1,083 | 1,110 | +1.52% | 4,229,400 | 4016億9327万 | +3.64% | - | 0.74 |
11/11 | 1,093 | 1,100 | 1,083 | 1,093 | -0.61% | 2,704,200 | 3956億6184万 | +2.47% | - | 0.73 |
11/10 | 1,093 | 1,113 | 1,090 | 1,100 | +0.61% | 4,310,700 | 3980億7441万 | +3.48% | - | 0.73 |
11/09 | 1,090 | 1,093 | 1,073 | 1,093 | +0.92% | 2,892,600 | 3956億6184万 | +3.34% | - | 0.73 |
11/06 | 1,067 | 1,090 | 1,060 | 1,083 | +2.2% | 4,390,800 | 3920億4298万 | +2.88% | - | 0.72 |
11/05 | 1,040 | 1,067 | 1,040 | 1,060 | +1.6% | 3,851,100 | 3835億9898万 | +1.15% | - | 0.7 |
11/04 | 1,067 | 1,070 | 1,030 | 1,043 | -2.19% | 7,259,700 | 3775億6755万 | -0.06% | - | 0.69 |
11/02 | 1,073 | 1,090 | 1,057 | 1,067 | -1.54% | 7,978,500 | 3860億1155万 | +2.17% | - | 0.71 |
10/30 | 1,053 | 1,090 | 1,040 | 1,083 | +2.2% | 5,981,400 | 3920億4298万 | +3.87% | - | 0.72 |
10/29 | 1,077 | 1,080 | 1,050 | 1,060 | -1.24% | 6,840,000 | 3835億9898万 | +1.83% | - | 0.7 |
10/28 | 1,080 | 1,083 | 1,060 | 1,073 | -1.53% | 5,387,700 | 3884億2412万 | +2.91% | - | 0.71 |
10/27 | 1,133 | 1,137 | 1,087 | 1,090 | -2.68% | 5,798,400 | 3944億5555万 | +4.31% | - | 0.72 |
10/26 | 1,117 | 1,130 | 1,097 | 1,120 | +0.3% | 6,027,300 | 4053億1213万 | +7.07% | - | 0.74 |
10/23 | 1,130 | 1,143 | 1,113 | 1,117 | +2.45% | 5,820,300 | 4041億584万 | +6.86% | - | 0.74 |
10/22 | 1,077 | 1,103 | 1,073 | 1,090 | +0.62% | 4,010,700 | 3944億5555万 | +4.31% | - | 0.72 |
10/21 | 1,057 | 1,090 | 1,053 | 1,083 | +1.88% | 4,016,100 | 3920億4298万 | +3.67% | - | 0.72 |
10/20 | 1,057 | 1,070 | 1,050 | 1,063 | +1.59% | 3,847,800 | 3848億527万 | +1.56% | - | 0.71 |
10/19 | 1,053 | 1,063 | 1,040 | 1,047 | -0.32% | 4,556,400 | 3787億7384万 | -0.32% | - | 0.69 |
10/16 | 1,037 | 1,057 | 1,033 | 1,050 | +2.27% | 5,495,100 | 3799億8012万 | -0.1% | - | 0.7 |
10/15 | 1,017 | 1,037 | 1,003 | 1,027 | 0% | 10,117,200 | 3715億3612万 | -2.41% | - | 0.68 |
10/14 | 1,050 | 1,057 | 1,023 | 1,027 | -4.05% | 7,001,400 | 3715億3612万 | -2.59% | - | 0.68 |
10/13 | 1,067 | 1,080 | 1,063 | 1,070 | +0.31% | 3,176,100 | 3872億1784万 | +1.23% | - | 0.71 |
10/09 | 1,043 | 1,073 | 1,040 | 1,067 | +2.89% | 6,882,300 | 3860億1155万 | +0.91% | - | 0.71 |
10/08 | 1,043 | 1,060 | 1,033 | 1,037 | +0.97% | 4,404,900 | 3751億5498万 | -2.2% | - | 0.69 |
10/07 | 1,000 | 1,030 | 1,000 | 1,027 | +2.33% | 3,868,500 | 3715億3612万 | -3.51% | - | 0.68 |
10/06 | 1,020 | 1,040 | 1,000 | 1,003 | +0.67% | 5,929,800 | 3630億9212万 | -6.14% | - | 0.67 |
10/05 | 987 | 1,000 | 977 | 997 | +2.05% | 5,733,600 | 3606億7954万 | -7.2% | - | 0.66 |
10/02 | 970 | 1,000 | 957 | 977 | 0% | 6,674,400 | 3534億4183万 | -9.48% | - | 0.65 |
10/01 | 963 | 993 | 957 | 977 | +2.45% | 7,032,300 | 3534億4183万 | -9.98% | - | 0.65 |
09/30 | 963 | 973 | 947 | 953 | -0.69% | 6,140,400 | 3449億9782万 | -12.78% | - | 0.63 |
09/29 | 987 | 990 | 950 | 960 | -7.4% | 13,819,200 | 3474億1040万 | -13.12% | - | 0.64 |
09/28 | 1,030 | 1,047 | 1,027 | 1,037 | -0.32% | 3,770,100 | 3751億5498万 | -7.19% | - | 0.69 |
09/25 | 1,027 | 1,040 | 1,010 | 1,040 | 0% | 5,083,500 | 3763億6126万 | -7.72% | - | 0.69 |
09/24 | 1,077 | 1,080 | 1,037 | 1,040 | -5.17% | 6,561,000 | 3763億6126万 | -8.53% | - | 0.69 |
09/18 | 1,110 | 1,113 | 1,087 | 1,097 | -2.95% | 4,687,800 | 3968億6813万 | -4.3% | - | 0.73 |
09/17 | 1,117 | 1,130 | 1,110 | 1,130 | +1.8% | 2,265,300 | 4089億3099万 | -1.91% | - | 0.75 |
09/16 | 1,107 | 1,113 | 1,097 | 1,110 | +0.91% | 2,448,600 | 4016億9327万 | -4.23% | - | 0.74 |
09/15 | 1,110 | 1,120 | 1,097 | 1,100 | -0.6% | 3,364,200 | 3980億7441万 | -5.58% | - | 0.73 |
09/14 | 1,120 | 1,137 | 1,100 | 1,107 | -0.6% | 5,484,900 | 4004億8699万 | -5.66% | - | 0.73 |
09/11 | 1,113 | 1,127 | 1,103 | 1,113 | -1.47% | 5,284,800 | 4028億9956万 | -5.65% | - | 0.74 |
09/10 | 1,100 | 1,133 | 1,097 | 1,130 | +0.59% | 5,036,700 | 4089億3099万 | -4.8% | - | 0.75 |
09/09 | 1,110 | 1,123 | 1,100 | 1,123 | +4.66% | 5,225,400 | 4065億1842万 | -5.84% | - | 0.75 |
09/08 | 1,087 | 1,113 | 1,073 | 1,073 | -0.62% | 4,277,400 | 3884億2412万 | -10.48% | - | 0.71 |
09/07 | 1,070 | 1,087 | 1,060 | 1,080 | 0% | 2,880,300 | 3908億3670万 | -10.45% | - | 0.72 |
09/04 | 1,100 | 1,107 | 1,073 | 1,080 | -0.92% | 4,846,500 | 3908億3670万 | -11.04% | - | 0.72 |
09/03 | 1,100 | 1,113 | 1,083 | 1,090 | 0% | 4,381,200 | 3944億5555万 | -10.66% | - | 0.72 |
09/02 | 1,093 | 1,110 | 1,083 | 1,090 | -2.68% | 6,971,700 | 3944億5555万 | -11.17% | - | 0.72 |
09/01 | 1,143 | 1,157 | 1,120 | 1,120 | -1.75% | 5,563,200 | 4053億1213万 | -9.24% | - | 0.74 |
08/31 | 1,153 | 1,160 | 1,130 | 1,140 | -2.29% | 5,134,200 | 4125億4985万 | -8.06% | - | 0.76 |
08/28 | 1,150 | 1,177 | 1,150 | 1,167 | +3.55% | 5,101,200 | 4222億14万 | -6.44% | - | 0.77 |
08/27 | 1,137 | 1,147 | 1,123 | 1,127 | +0.9% | 6,458,100 | 4077億2470万 | -10.08% | - | 0.75 |
08/26 | 1,123 | 1,133 | 1,087 | 1,117 | -1.18% | 12,085,800 | 4041億584万 | -11.52% | - | 0.74 |
08/25 | 1,143 | 1,190 | 1,123 | 1,130 | -4.51% | 8,579,400 | 4089億3099万 | -11.09% | - | 0.75 |
08/24 | 1,197 | 1,217 | 1,177 | 1,183 | -4.31% | 7,692,300 | 4282億3157万 | -7.55% | - | 0.78 |
08/21 | 1,237 | 1,253 | 1,233 | 1,237 | -3.13% | 5,443,800 | 4475億3214万 | -3.76% | - | 0.82 |
08/20 | 1,283 | 1,290 | 1,270 | 1,277 | -0.52% | 2,697,900 | 4620億758万 | -0.8% | - | 0.85 |
08/19 | 1,280 | 1,307 | 1,277 | 1,283 | -0.52% | 3,597,900 | 4644億2015万 | -0.36% | - | 0.85 |
08/18 | 1,273 | 1,300 | 1,270 | 1,290 | +2.38% | 3,932,400 | 4668億3272万 | +0.08% | - | 0.86 |
08/17 | 1,253 | 1,270 | 1,247 | 1,260 | +0.53% | 3,193,500 | 4559億7615万 | -2.17% | - | 0.84 |
08/14 | 1,270 | 1,273 | 1,247 | 1,253 | -2.34% | 4,652,100 | 4535億6357万 | -2.62% | - | 0.83 |
08/13 | 1,283 | 1,303 | 1,280 | 1,283 | +0.79% | 5,902,500 | 4644億2015万 | -0.28% | - | 0.85 |
08/12 | 1,280 | 1,290 | 1,267 | 1,273 | -1.04% | 2,695,200 | 4608億129万 | -1.06% | - | 0.84 |
08/11 | 1,293 | 1,303 | 1,283 | 1,287 | -0.26% | 2,562,600 | 4656億2644万 | -0.03% | - | 0.85 |
08/10 | 1,277 | 1,290 | 1,270 | 1,290 | +0.26% | 1,995,900 | 4668億3272万 | +0.23% | - | 0.86 |
08/07 | 1,277 | 1,297 | 1,273 | 1,287 | 0% | 3,190,200 | 4656億2644万 | -0.03% | - | 0.85 |