PBR
2015/09/16~2016/02/17
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 |
02/17 | 443 | 457 | 429 | 436 | -0.46% | 277,700 | 484億2912万 | +0.93% | 13.22 | 0.74 |
02/16 | 417 | 446 | 412 | 438 | +4.78% | 430,400 | 486億5127万 | +1.62% | 13.28 | 0.75 |
02/15 | 425 | 425 | 404 | 418 | +6.36% | 321,500 | 464億2975万 | -3.24% | 12.68 | 0.71 |
02/12 | 400 | 410 | 393 | 393 | -6.21% | 426,500 | 436億5286万 | -9.24% | 11.92 | 0.67 |
02/10 | 437 | 437 | 413 | 419 | -4.12% | 406,100 | 465億4083万 | -3.9% | 12.71 | 0.71 |
02/09 | 439 | 454 | 435 | 437 | -7.42% | 372,300 | 485億4020万 | -0.46% | 13.25 | 0.74 |
02/08 | 437 | 478 | 436 | 472 | +6.07% | 397,100 | 524億2786万 | +7.03% | 14.31 | 0.8 |
02/05 | 453 | 463 | 437 | 445 | -4.3% | 296,800 | 494億2881万 | +0.68% | 13.5 | 0.76 |
02/04 | 451 | 478 | 451 | 465 | +1.31% | 347,000 | 516億5033万 | +4.49% | 14.1 | 0.79 |
02/03 | 458 | 462 | 453 | 459 | -2.75% | 207,800 | 509億8387万 | +2.91% | 13.92 | 0.78 |
02/02 | 472 | 481 | 467 | 472 | 0% | 409,900 | 524億2786万 | +5.59% | 14.31 | 0.8 |
02/01 | 457 | 478 | 452 | 472 | +7.03% | 634,300 | 524億2786万 | +5.36% | 14.31 | 0.8 |
01/29 | 415 | 443 | 415 | 441 | +5.76% | 385,400 | 489億8450万 | -1.78% | 13.37 | 0.75 |
01/28 | 420 | 422 | 412 | 417 | -1.18% | 208,700 | 463億1868万 | -7.54% | 12.65 | 0.71 |
01/27 | 408 | 423 | 408 | 422 | +4.98% | 311,300 | 468億7406万 | -7.25% | 12.8 | 0.72 |
01/26 | 408 | 414 | 402 | 402 | -3.83% | 139,000 | 446億5254万 | -12.23% | 12.19 | 0.68 |
01/25 | 420 | 421 | 409 | 418 | +0.97% | 192,600 | 464億2975万 | -9.33% | 12.68 | 0.71 |
01/22 | 403 | 414 | 399 | 414 | +6.98% | 334,100 | 459億8545万 | -10.58% | 12.56 | 0.7 |
01/21 | 394 | 411 | 387 | 387 | -3.73% | 341,500 | 429億8640万 | -16.95% | 11.74 | 0.66 |
01/20 | 421 | 423 | 401 | 402 | -5.41% | 272,800 | 446億5254万 | -14.65% | 12.19 | 0.68 |
01/19 | 423 | 430 | 419 | 425 | -0.23% | 169,400 | 472億729万 | -10.53% | 12.89 | 0.72 |
01/18 | 421 | 429 | 414 | 426 | -1.16% | 284,500 | 473億1836万 | -11.06% | 12.92 | 0.73 |
01/15 | 436 | 443 | 428 | 431 | +0.23% | 182,300 | 478億7374万 | -10.58% | 13.07 | 0.73 |
01/14 | 433 | 436 | 422 | 430 | -3.8% | 296,900 | 477億6267万 | -11.34% | 13.04 | 0.73 |
01/13 | 437 | 449 | 436 | 447 | +3.23% | 211,300 | 496億5096万 | -8.59% | 13.56 | 0.76 |
01/12 | 440 | 443 | 432 | 433 | -3.35% | 318,500 | 480億9589万 | -11.81% | 13.13 | 0.74 |
01/08 | 453 | 457 | 447 | 448 | -1.32% | 235,900 | 497億6203万 | -9.31% | 13.59 | 0.76 |
01/07 | 467 | 469 | 453 | 454 | -3.61% | 311,200 | 504億2849万 | -8.65% | 13.77 | 0.77 |
01/06 | 480 | 483 | 467 | 471 | -2.08% | 296,800 | 523億1678万 | -5.61% | 14.28 | 0.8 |
01/05 | 483 | 487 | 478 | 481 | -0.62% | 258,500 | 534億2754万 | -3.99% | 14.59 | 0.82 |
01/04 | 497 | 501 | 481 | 484 | -3.78% | 328,300 | 537億6077万 | -3.59% | 14.68 | 0.82 |
2015 |
12/30 | 509 | 515 | 502 | 503 | -1.18% | 136,000 | 558億7121万 | -0.2% | 15.25 | 0.86 |
12/29 | 503 | 512 | 493 | 509 | +2.21% | 122,200 | 565億3767万 | +0.99% | 15.44 | 0.87 |
12/28 | 481 | 504 | 481 | 498 | +3.11% | 251,400 | 553億1583万 | -1.39% | 15.1 | 0.85 |
12/25 | 493 | 494 | 480 | 483 | -1.83% | 167,800 | 536億4969万 | -4.73% | 14.65 | 0.82 |
12/24 | 501 | 502 | 492 | 492 | -1.4% | 124,400 | 546億4938万 | -3.34% | 14.92 | 0.84 |
12/22 | 500 | 502 | 497 | 499 | +0.2% | 149,700 | 554億2691万 | -2.16% | 15.13 | 0.85 |
12/21 | 502 | 506 | 490 | 498 | -1.78% | 218,800 | 553億1583万 | -2.54% | 15.1 | 0.85 |
12/18 | 501 | 519 | 500 | 507 | +1.2% | 563,900 | 563億1552万 | -1.17% | 15.38 | 0.86 |
12/17 | 495 | 503 | 494 | 501 | +3.3% | 307,400 | 556億4906万 | -2.53% | 15.19 | 0.85 |
12/16 | 479 | 487 | 479 | 485 | +2.32% | 185,700 | 538億7185万 | -6.01% | 14.71 | 0.83 |
12/15 | 490 | 494 | 471 | 474 | -3.66% | 370,000 | 526億5001万 | -8.49% | 14.38 | 0.81 |
12/14 | 499 | 506 | 483 | 492 | -3.72% | 683,300 | 546億4938万 | -5.57% | 14.92 | 0.84 |
12/11 | 500 | 511 | 500 | 511 | +1.79% | 253,600 | 567億5982万 | -2.29% | 15.5 | 0.87 |
12/10 | 502 | 514 | 501 | 502 | -1.95% | 610,000 | 557億6014万 | -4.2% | 15.22 | 0.85 |
12/09 | 505 | 512 | 505 | 512 | +0.99% | 194,900 | 568億7090万 | -2.66% | 15.53 | 0.87 |
12/08 | 506 | 512 | 506 | 507 | -0.78% | 328,100 | 563億1552万 | -3.61% | 15.38 | 0.86 |
12/07 | 511 | 516 | 510 | 511 | 0% | 204,000 | 567億5982万 | -3.22% | 15.5 | 0.87 |
12/04 | 511 | 513 | 505 | 511 | -0.58% | 323,900 | 567億5982万 | -3.58% | 15.5 | 0.87 |
12/03 | 516 | 518 | 511 | 514 | +0.19% | 148,300 | 570億9305万 | -3.38% | 15.59 | 0.87 |
12/02 | 509 | 516 | 507 | 513 | +0.59% | 177,900 | 569億8197万 | -4.11% | 15.56 | 0.87 |
12/01 | 510 | 517 | 508 | 510 | -0.58% | 285,800 | 566億4874万 | -5.03% | 15.47 | 0.87 |
11/30 | 515 | 518 | 507 | 513 | -1.16% | 343,700 | 569億8197万 | -5% | 15.56 | 0.87 |
11/27 | 511 | 520 | 510 | 519 | +1.37% | 274,500 | 576億4843万 | -4.42% | 15.74 | 0.88 |
11/26 | 514 | 521 | 510 | 512 | -0.78% | 391,900 | 568億7090万 | -6.23% | 15.53 | 0.87 |
11/25 | 521 | 522 | 516 | 516 | -0.96% | 251,700 | 573億1520万 | -5.84% | 15.65 | 0.88 |
11/24 | 525 | 527 | 518 | 521 | -1.7% | 381,100 | 578億7058万 | -5.27% | 15.8 | 0.89 |
11/20 | 537 | 537 | 523 | 530 | -1.3% | 139,400 | 588億7026万 | -3.99% | 16.07 | 0.9 |
11/19 | 536 | 540 | 531 | 537 | +1.13% | 203,500 | 596億4780万 | -3.07% | 16.29 | 0.91 |
11/18 | 534 | 536 | 530 | 531 | -0.19% | 109,000 | 589億8134万 | -4.32% | 16.1 | 0.9 |
11/17 | 527 | 534 | 527 | 532 | +1.14% | 162,000 | 590億9242万 | -4.49% | 16.13 | 0.91 |
11/16 | 520 | 536 | 519 | 526 | -0.75% | 195,900 | 584億2596万 | -5.9% | 15.95 | 0.9 |
11/13 | 535 | 538 | 526 | 530 | -2.21% | 206,400 | 588億7026万 | -5.53% | 16.07 | 0.9 |
11/12 | 537 | 545 | 535 | 542 | +0.37% | 153,400 | 602億318万 | -3.56% | 16.44 | 0.92 |
11/11 | 541 | 544 | 536 | 540 | 0% | 144,700 | 599億8102万 | -3.91% | 16.38 | 0.92 |
11/10 | 551 | 551 | 540 | 540 | -2.88% | 178,400 | 599億8102万 | -3.91% | 16.38 | 0.92 |
11/09 | 549 | 556 | 541 | 556 | +3.15% | 246,900 | 617億5824万 | -1.07% | 16.86 | 0.95 |
11/06 | 551 | 554 | 537 | 539 | -0.92% | 185,900 | 598億6995万 | -4.09% | 16.35 | 0.92 |
11/05 | 534 | 547 | 531 | 544 | +1.87% | 115,400 | 604億2533万 | -3.2% | 16.5 | 0.93 |
11/04 | 541 | 548 | 529 | 534 | +0.56% | 193,100 | 593億1457万 | -4.81% | 16.2 | 0.91 |
11/02 | 540 | 548 | 528 | 531 | -3.45% | 299,300 | 589億8134万 | -5.52% | 16.1 | 0.9 |
10/30 | 560 | 574 | 547 | 550 | -2.31% | 267,900 | 610億9178万 | -2.31% | 16.68 | 0.94 |
10/29 | 571 | 571 | 559 | 563 | 0% | 147,000 | 625億3577万 | 0% | 17.07 | 0.96 |
10/28 | 573 | 573 | 557 | 563 | -1.4% | 106,000 | 625億3577万 | 0% | 17.07 | 0.96 |
10/27 | 582 | 582 | 569 | 571 | -1.21% | 53,200 | 634億2438万 | +1.42% | 17.32 | 0.97 |
10/26 | 592 | 597 | 575 | 578 | -2.36% | 183,600 | 642億191万 | +2.85% | 17.53 | 0.98 |
10/23 | 597 | 598 | 587 | 592 | +1.2% | 135,500 | 657億5698万 | +5.53% | 17.95 | 1.01 |
10/22 | 591 | 595 | 583 | 585 | -0.51% | 111,500 | 649億7944万 | +4.46% | 17.74 | 1 |
10/21 | 563 | 590 | 563 | 588 | +3.7% | 177,200 | 653億1267万 | +5% | 17.83 | 1 |
10/20 | 576 | 576 | 565 | 567 | -0.53% | 54,300 | 629億8008万 | +1.43% | 17.2 | 0.97 |
10/19 | 567 | 573 | 563 | 570 | +0.71% | 67,300 | 633億1330万 | +1.97% | 17.29 | 0.97 |
10/16 | 585 | 587 | 565 | 566 | -2.92% | 149,800 | 628億6900万 | +1.43% | 17.17 | 0.96 |
10/15 | 564 | 592 | 563 | 583 | +3.74% | 222,900 | 647億5729万 | +4.67% | 17.68 | 0.99 |
10/14 | 573 | 573 | 559 | 562 | -3.1% | 110,200 | 624億2470万 | +1.08% | 17.04 | 0.96 |
10/13 | 583 | 594 | 578 | 580 | -0.34% | 148,200 | 644億2406万 | +4.32% | 17.59 | 0.99 |
10/09 | 563 | 582 | 563 | 582 | +3.93% | 147,700 | 646億4622万 | +5.05% | 17.65 | 0.99 |
10/08 | 558 | 572 | 558 | 560 | -0.36% | 162,900 | 622億254万 | +1.08% | 16.98 | 0.95 |
10/07 | 543 | 562 | 538 | 562 | +4.46% | 170,800 | 624億2470万 | +1.26% | 17.04 | 0.96 |
10/06 | 543 | 550 | 537 | 538 | -0.55% | 257,100 | 597億5887万 | -3.24% | 16.32 | 0.92 |
10/05 | 547 | 547 | 539 | 541 | -0.37% | 113,700 | 600億9210万 | -2.7% | 16.41 | 0.92 |
10/02 | 549 | 551 | 539 | 543 | -2.69% | 179,000 | 603億1425万 | -2.51% | 16.47 | 0.92 |
10/01 | 545 | 563 | 541 | 558 | +3.33% | 133,200 | 619億8039万 | 0% | 16.92 | 0.95 |
09/30 | 536 | 541 | 530 | 540 | +2.27% | 172,200 | 599億8102万 | -3.23% | 16.38 | 0.92 |
09/29 | 551 | 553 | 524 | 528 | -5.88% | 293,100 | 586億4811万 | -6.05% | 16.01 | 0.9 |
09/28 | 550 | 564 | 545 | 561 | +1.45% | 99,300 | 623億1362万 | -0.88% | 17.01 | 0.95 |
09/25 | 547 | 554 | 539 | 553 | +0.73% | 168,700 | 614億2501万 | -2.98% | 16.77 | 0.94 |
09/24 | 546 | 561 | 545 | 549 | -0.72% | 253,700 | 609億8071万 | -4.36% | 16.65 | 0.93 |
09/18 | 566 | 568 | 549 | 553 | -2.81% | 203,300 | 614億2501万 | -4.33% | 16.77 | 0.94 |
09/17 | 555 | 573 | 555 | 569 | +3.64% | 129,300 | 632億223万 | -2.07% | 17.26 | 0.97 |
09/16 | 555 | 558 | 547 | 549 | -0.54% | 223,400 | 609億8071万 | -5.99% | 16.65 | 0.93 |