PBR
2015/09/29~2016/02/25
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 |
02/25 | 697 | 710 | 693 | 707 | +1.92% | 3,802,500 | 2557億3265万 | -3.46% | - | 0.47 |
02/24 | 700 | 700 | 670 | 693 | -2.8% | 4,410,300 | 2509億751万 | -5.8% | - | 0.46 |
02/23 | 707 | 733 | 703 | 713 | +2.39% | 4,891,800 | 2581億4522万 | -3.86% | - | 0.47 |
02/22 | 690 | 703 | 680 | 697 | 0% | 2,915,100 | 2521億1379万 | -6.86% | - | 0.46 |
02/19 | 693 | 703 | 687 | 697 | -0.48% | 5,645,700 | 2521億1379万 | -7.6% | - | 0.46 |
02/18 | 693 | 713 | 683 | 700 | +3.45% | 6,971,400 | 2533億2008万 | -8.02% | - | 0.46 |
02/17 | 673 | 703 | 670 | 677 | +0.5% | 6,555,600 | 2448億7608万 | -12.01% | - | 0.45 |
02/16 | 653 | 690 | 647 | 673 | -0.49% | 7,432,500 | 2436億6979万 | -13.34% | - | 0.45 |
02/15 | 647 | 680 | 647 | 677 | +10.33% | 5,892,600 | 2448億7608万 | -14.13% | - | 0.45 |
02/12 | 660 | 663 | 610 | 613 | -9.8% | 11,757,900 | 2219億5664万 | -23.33% | - | 0.41 |
02/10 | 703 | 713 | 673 | 680 | -2.86% | 7,212,600 | 2460億8236万 | -16.56% | - | 0.45 |
02/09 | 730 | 743 | 700 | 700 | -7.08% | 6,490,500 | 2533億2008万 | -15.36% | - | 0.46 |
02/08 | 730 | 763 | 730 | 753 | +1.8% | 6,588,300 | 2726億2066万 | -10.21% | - | 0.5 |
02/05 | 720 | 763 | 720 | 740 | +0.45% | 6,165,000 | 2677億9551万 | -12.94% | - | 0.49 |
02/04 | 717 | 750 | 710 | 737 | +0.91% | 7,988,100 | 2665億8923万 | -14.54% | - | 0.49 |
02/03 | 747 | 750 | 723 | 730 | -4.78% | 7,342,200 | 2641億7665万 | -16.38% | - | 0.48 |
02/02 | 783 | 797 | 763 | 767 | -2.13% | 6,414,000 | 2774億4580万 | -13.27% | - | 0.51 |
02/01 | 790 | 793 | 773 | 783 | -0.42% | 5,756,100 | 2834億7723万 | -12.28% | - | 0.52 |
01/29 | 780 | 797 | 743 | 787 | +1.72% | 8,680,800 | 2846億8352万 | -12.79% | - | 0.52 |
01/28 | 793 | 797 | 770 | 773 | -3.73% | 4,376,100 | 2798億5837万 | -15.11% | - | 0.51 |
01/27 | 803 | 813 | 790 | 803 | +2.12% | 5,514,300 | 2907億1495万 | -12.59% | - | 0.53 |
01/26 | 803 | 803 | 787 | 787 | -3.28% | 6,585,600 | 2846億8352万 | -15.23% | - | 0.52 |
01/25 | 820 | 827 | 797 | 813 | 0% | 5,657,700 | 2943億3381万 | -13.2% | - | 0.54 |
01/22 | 800 | 817 | 790 | 813 | +4.72% | 9,974,700 | 2943億3381万 | -13.84% | - | 0.54 |
01/21 | 807 | 823 | 773 | 777 | -4.51% | 9,956,700 | 2810億6466万 | -18.5% | - | 0.52 |
01/20 | 853 | 853 | 813 | 813 | -5.06% | 6,133,500 | 2943億3381万 | -15.54% | - | 0.54 |
01/19 | 847 | 860 | 840 | 857 | +1.18% | 5,417,700 | 3100億1553万 | -11.77% | - | 0.57 |
01/18 | 843 | 857 | 833 | 847 | -1.93% | 5,020,200 | 3063億9667万 | -13.34% | - | 0.56 |
01/15 | 877 | 893 | 857 | 863 | -0.77% | 4,729,800 | 3124億2810万 | -12.26% | - | 0.57 |
01/14 | 870 | 887 | 857 | 870 | -2.61% | 7,433,100 | 3148億4067万 | -12.12% | - | 0.58 |
01/13 | 893 | 900 | 883 | 893 | +1.52% | 5,210,700 | 3232億8467万 | -10.4% | - | 0.59 |
01/12 | 933 | 940 | 880 | 880 | -7.04% | 8,605,500 | 3184億5953万 | -12.35% | - | 0.58 |
01/08 | 950 | 960 | 943 | 947 | -1.73% | 4,524,000 | 3425億8525万 | -6.36% | - | 0.63 |
01/07 | 980 | 983 | 963 | 963 | -2.69% | 5,336,400 | 3486億1668万 | -5.28% | - | 0.64 |
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 |