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 | 3,695 | 3,695 | 3,640 | 3,670 | -0.14% | 5,900 | 105億1689万 | -9.54% | 4.11 | 2.48 |
| 03/30 | 3,795 | 3,805 | 3,660 | 3,675 | -3.42% | 12,300 | 105億3122万 | -10.26% | 4.12 | 2.48 |
| 03/29 | 3,835 | 3,855 | 3,655 | 3,805 | -0.78% | 16,100 | 109億376万 | -7.56% | 4.26 | 2.57 |
| 03/28 | 3,945 | 3,945 | 3,790 | 3,835 | -1.29% | 16,300 | 109億8972万 | -7.14% | 4.3 | 2.59 |
| 03/25 | 4,030 | 4,035 | 3,860 | 3,885 | -2.88% | 20,200 | 111億3301万 | -5.82% | 4.35 | 2.62 |
| 03/24 | 3,995 | 4,000 | 3,965 | 4,000 | +0.88% | 15,000 | 114億6256万 | -2.79% | 4.48 | 2.7 |
| 03/23 | 4,000 | 4,055 | 3,955 | 3,965 | -0.38% | 6,500 | 113億6226万 | -3.22% | 4.44 | 2.68 |
| 03/22 | 4,055 | 4,140 | 3,950 | 3,980 | -0.62% | 22,500 | 114億524万 | -2.4% | 4.46 | 2.69 |
| 03/18 | 4,095 | 4,100 | 3,900 | 4,005 | -4.19% | 24,300 | 114億7688万 | -1.4% | 4.49 | 2.71 |
| 03/17 | 4,280 | 4,300 | 4,100 | 4,180 | -3.35% | 21,200 | 119億7837万 | +3.52% | 4.68 | 2.82 |
| 03/16 | 3,965 | 4,360 | 3,955 | 4,325 | +9.49% | 24,900 | 123億9389万 | +7.86% | 4.84 | 2.92 |
| 03/15 | 3,980 | 3,985 | 3,900 | 3,950 | +0.64% | 6,800 | 113億1927万 | -0.75% | 4.42 | 2.67 |
| 03/14 | 3,995 | 4,075 | 3,925 | 3,925 | -1.38% | 12,100 | 112億4763万 | -1.11% | 4.4 | 2.65 |
| 03/11 | 3,925 | 4,040 | 3,925 | 3,980 | -0.25% | 8,200 | 114億524万 | +0.45% | 4.46 | 2.69 |
| 03/10 | 4,000 | 4,000 | 3,890 | 3,990 | -0.37% | 14,800 | 114億3390万 | +0.58% | 4.47 | 2.7 |
| 03/09 | 4,045 | 4,045 | 3,975 | 4,005 | -1.11% | 6,500 | 114億7688万 | +0.28% | 4.49 | 2.71 |
| 03/08 | 4,025 | 4,050 | 3,910 | 4,050 | -0.86% | 17,800 | 116億584万 | +1.07% | 4.54 | 2.74 |
| 03/07 | 4,050 | 4,155 | 4,050 | 4,085 | -1.09% | 9,100 | 117億613万 | +1.52% | 4.58 | 2.76 |
| 03/04 | 4,100 | 4,130 | 4,000 | 4,130 | -0.48% | 14,400 | 118億3509万 | +1.42% | 4.63 | 2.79 |
| 03/03 | 4,180 | 4,245 | 4,010 | 4,150 | -2.35% | 19,600 | 118億9240万 | +0.75% | 4.65 | 2.8 |
| 03/02 | 4,135 | 4,265 | 4,060 | 4,250 | +3.41% | 19,200 | 121億7897万 | +1.89% | 4.76 | 2.87 |
| 03/01 | 4,030 | 4,150 | 3,990 | 4,110 | -2.49% | 25,400 | 117億7778万 | -2.68% | 4.6 | 2.78 |
| 02/29 | 4,555 | 4,585 | 4,190 | 4,215 | -7.46% | 35,000 | 120億7867万 | -1.1% | 4.72 | 2.85 |
| 02/26 | 4,640 | 4,715 | 4,455 | 4,555 | -3.09% | 32,400 | 130億5299万 | +6.7% | 5.1 | 3.08 |
| 02/25 | 4,620 | 4,725 | 4,420 | 4,700 | +1.51% | 42,700 | 134億6850万 | +10.82% | 5.26 | 3.18 |
| 02/24 | 4,195 | 4,675 | 4,070 | 4,630 | +10.37% | 90,800 | 132億6791万 | +10.13% | 5.19 | 3.13 |
| 02/23 | 4,125 | 4,240 | 3,880 | 4,195 | +0.84% | 57,000 | 120億2135万 | +0.6% | 4.7 | 2.83 |
| 02/22 | 3,750 | 4,210 | 3,750 | 4,160 | +12.28% | 51,000 | 119億2106万 | +0.17% | 4.66 | 2.81 |
| 02/19 | 3,570 | 3,745 | 3,570 | 3,705 | +2.07% | 19,700 | 106億1719万 | -10.25% | 4.15 | 2.5 |
| 02/18 | 3,550 | 3,640 | 3,490 | 3,630 | +1.97% | 19,900 | 104億227万 | -11.81% | 4.07 | 2.45 |
| 02/17 | 3,495 | 3,685 | 3,405 | 3,560 | +2.01% | 27,100 | 102億167万 | -13.34% | 3.99 | 2.41 |
| 02/16 | 3,510 | 3,605 | 3,450 | 3,490 | -2.51% | 25,000 | 100億108万 | -14.79% | 3.91 | 2.36 |
| 02/15 | 3,520 | 3,655 | 3,400 | 3,580 | +5.29% | 38,000 | 102億5899万 | -12.47% | 4.01 | 2.42 |
| 02/12 | 3,330 | 3,510 | 3,290 | 3,400 | -2.02% | 53,900 | 97億4317万 | -16.65% | 3.81 | 2.3 |
| 02/10 | 3,685 | 3,710 | 3,350 | 3,470 | -2.94% | 43,100 | 99億4377万 | -14.95% | 3.89 | 2.34 |
| 02/09 | 3,595 | 3,720 | 3,525 | 3,575 | -2.99% | 39,900 | 102億4466万 | -12.16% | 4 | 2.42 |
| 02/08 | 3,625 | 3,740 | 3,595 | 3,685 | -1.73% | 34,100 | 105億5988万 | -9.17% | 4.13 | 2.49 |
| 02/05 | 3,890 | 3,940 | 3,625 | 3,750 | -8.54% | 95,600 | 107億4615万 | -7.25% | 4.2 | 2.53 |
| 02/04 | 4,460 | 4,525 | 4,075 | 4,100 | -12.21% | 79,700 | 117億4912万 | +1.79% | 4.59 | 2.77 |
| 02/03 | 4,250 | 4,670 | 4,235 | 4,670 | +7.6% | 98,600 | 133億8253万 | +16.84% | 5.23 | 3.16 |
| 02/02 | 4,315 | 4,435 | 4,145 | 4,340 | -2.58% | 78,500 | 124億3687万 | +10.04% | 4.86 | 2.93 |
| 02/01 | 5,000 | 5,000 | 4,335 | 4,455 | -15.94% | 162,600 | 127億6642万 | +14.23% | 4.99 | 3.01 |
| 01/29 | 5,300 | 5,750 | 5,030 | 5,300 | +0.19% | 91,500 | 151億8789万 | +37.34% | 5.94 | 3.58 |
| 01/28 | 5,200 | 5,350 | 5,060 | 5,290 | -2.94% | 53,900 | 151億5923万 | +39.14% | 5.93 | 3.57 |
| 01/27 | 5,250 | 5,500 | 4,925 | 5,450 | -1.8% | 142,000 | 156億1773万 | +46.23% | 6.11 | 3.68 |
| 01/26 | 5,700 | 5,970 | 5,150 | 5,550 | +8.82% | 239,600 | 159億430万 | +52.85% | 6.22 | 3.75 |
| 01/25 | 4,815 | 5,100 | 4,775 | 5,100 | +16.04% | 117,300 | 146億1476万 | +44.48% | 5.71 | 3.45 |
| 01/22 | 4,040 | 4,425 | 3,965 | 4,395 | +14.6% | 101,900 | 125億9448万 | +27.35% | 4.92 | 2.97 |
| 01/21 | 3,720 | 4,130 | 3,715 | 3,835 | +1.59% | 69,400 | 109億8972万 | +12.73% | 4.3 | 2.59 |
| 01/20 | 3,790 | 3,790 | 3,615 | 3,775 | -0.66% | 45,100 | 108億1779万 | +12.08% | 4.23 | 2.55 |
| 01/19 | 3,800 | 3,895 | 3,600 | 3,800 | +0.8% | 35,100 | 108億8943万 | +14.11% | 4.26 | 2.57 |
| 01/18 | 3,390 | 3,780 | 3,360 | 3,770 | +6.8% | 59,700 | 108億346万 | +14.52% | 4.22 | 2.55 |
| 01/15 | 3,475 | 3,735 | 3,405 | 3,530 | +3.52% | 58,300 | 101億1570万 | +8.42% | 3.95 | 2.39 |
| 01/14 | 3,320 | 3,410 | 3,280 | 3,410 | -0.29% | 20,300 | 97億7183万 | +5.77% | 3.82 | 2.3 |
| 01/13 | 3,300 | 3,460 | 3,300 | 3,420 | +4.91% | 22,500 | 98億48万 | +7.01% | 3.83 | 2.31 |
| 01/12 | 3,360 | 3,375 | 3,195 | 3,260 | -2.54% | 33,600 | 93億4198万 | +2.9% | 3.65 | 2.2 |
| 01/08 | 3,285 | 3,445 | 3,220 | 3,345 | +1.36% | 23,300 | 95億8556万 | +6.7% | 3.75 | 2.26 |
| 01/07 | 3,450 | 3,495 | 3,260 | 3,300 | -3.37% | 25,100 | 94億5661万 | +6.55% | 3.7 | 2.23 |
| 01/06 | 3,220 | 3,450 | 3,205 | 3,415 | +6.06% | 22,200 | 97億8616万 | +11.6% | 3.83 | 2.31 |
| 01/05 | 3,245 | 3,245 | 3,160 | 3,220 | -1.38% | 14,200 | 92億2736万 | +6.66% | 3.61 | 2.18 |
| 01/04 | 3,260 | 3,305 | 3,225 | 3,265 | -1.8% | 20,000 | 93億5631万 | +9.23% | 3.66 | 2.21 |
| 2015 |
| 12/30 | 3,345 | 3,370 | 3,250 | 3,325 | -1.63% | 19,700 | 95億2825万 | +12.37% | 3.72 | 2.25 |
| 12/29 | 3,395 | 3,395 | 3,250 | 3,380 | +1.65% | 15,500 | 96億8586万 | +15.48% | 3.79 | 2.28 |
| 12/28 | 3,410 | 3,545 | 3,260 | 3,325 | -0.45% | 28,000 | 95億2825万 | +15.01% | 3.72 | 2.25 |
| 12/25 | 3,270 | 3,390 | 3,245 | 3,340 | +3.09% | 29,700 | 95億7123万 | +16.86% | 3.74 | 2.26 |
| 12/24 | 3,295 | 3,585 | 3,160 | 3,240 | -5.68% | 72,300 | 92億8467万 | +14.77% | 3.63 | 2.19 |
| 12/22 | 3,755 | 3,870 | 3,390 | 3,435 | -11.24% | 99,300 | 98億4347万 | +22.99% | 3.85 | 2.32 |
| 12/21 | 3,400 | 3,900 | 3,370 | 3,870 | +13.49% | 88,900 | 110億9002万 | +40.68% | 4.34 | 2.61 |
| 12/18 | 3,055 | 3,490 | 3,055 | 3,410 | +11.62% | 60,000 | 97億7183万 | +26.72% | 3.82 | 2.3 |
| 12/17 | 3,135 | 3,255 | 3,055 | 3,055 | +0.66% | 26,200 | 87億5453万 | +15.37% | 3.42 | 2.06 |
| 12/16 | 3,040 | 3,100 | 2,998 | 3,035 | -2.41% | 29,000 | 86億9721万 | +16.02% | 3.4 | 2.05 |
| 12/15 | 3,200 | 3,260 | 3,000 | 3,110 | -1.89% | 70,000 | 89億1214万 | +20.31% | 3.48 | 2.1 |
| 12/14 | 2,970 | 3,200 | 2,967 | 3,170 | +5.49% | 64,900 | 90億8407万 | +24.26% | 3.55 | 2.14 |
| 12/11 | 2,810 | 3,040 | 2,810 | 3,005 | +6.94% | 51,100 | 86億1124万 | +19.53% | 3.37 | 2.03 |
| 12/10 | 2,800 | 2,900 | 2,745 | 2,810 | -1.75% | 25,000 | 80億5244万 | +13.12% | 3.15 | 1.9 |
| 12/09 | 2,874 | 2,923 | 2,742 | 2,860 | -0.49% | 35,300 | 81億9573万 | +16.17% | 3.2 | 1.93 |
| 12/08 | 2,710 | 2,945 | 2,710 | 2,874 | +5.24% | 30,600 | 82億3584万 | +17.98% | 3.22 | 1.94 |
| 12/07 | 2,702 | 2,777 | 2,690 | 2,731 | +1.07% | 15,400 | 78億2606万 | +13.74% | 3.06 | 1.85 |
| 12/04 | 2,668 | 2,708 | 2,611 | 2,702 | -0.95% | 29,800 | 77億4295万 | +13.96% | 3.03 | 1.83 |
| 12/03 | 2,586 | 2,728 | 2,562 | 2,728 | +11.99% | 56,700 | 78億1746万 | +16.53% | 3.06 | 1.84 |
| 12/02 | 2,393 | 2,436 | 2,393 | 2,436 | +1.8% | 3,200 | 69億8069万 | +5.45% | 2.73 | 1.65 |
| 12/01 | 2,360 | 2,409 | 2,360 | 2,393 | +1.4% | 7,200 | 68億5747万 | +4.5% | 2.68 | 1.62 |
| 11/30 | 2,404 | 2,412 | 2,330 | 2,360 | -1.91% | 16,500 | 67億6291万 | +3.96% | 2.64 | 1.59 |
| 11/27 | 2,473 | 2,496 | 2,404 | 2,406 | -2.47% | 11,500 | 68億9472万 | +6.84% | 2.7 | 1.63 |
| 11/26 | 2,471 | 2,511 | 2,464 | 2,467 | -2.1% | 11,500 | 70億6953万 | +10.53% | 2.76 | 1.67 |
| 11/25 | 2,520 | 2,534 | 2,487 | 2,520 | 0% | 6,300 | 72億2141万 | +14.03% | 2.82 | 1.7 |
| 11/24 | 2,486 | 2,560 | 2,486 | 2,520 | +1.45% | 16,200 | 72億2141万 | +15.38% | 2.82 | 1.7 |
| 11/20 | 2,465 | 2,500 | 2,465 | 2,484 | -0.04% | 7,500 | 71億1824万 | +15.05% | 2.78 | 1.68 |
| 11/19 | 2,467 | 2,487 | 2,467 | 2,485 | +0.36% | 3,500 | 71億2111万 | +16.39% | 2.78 | 1.68 |
| 11/18 | 2,500 | 2,575 | 2,476 | 2,476 | +0.08% | 24,200 | 70億9532万 | +17.35% | 2.77 | 1.67 |
| 11/17 | 2,403 | 2,478 | 2,403 | 2,474 | +3.38% | 17,100 | 70億8959万 | +18.6% | 2.77 | 1.67 |
| 11/16 | 2,356 | 2,424 | 2,355 | 2,393 | +1.4% | 28,400 | 68億5747万 | +16.22% | 2.68 | 1.62 |
| 11/13 | 2,334 | 2,363 | 2,330 | 2,360 | +1.03% | 11,100 | 67億6291万 | +15.86% | 2.64 | 1.59 |
| 11/12 | 2,273 | 2,355 | 2,273 | 2,336 | +3% | 34,000 | 66億9413万 | +15.93% | 2.62 | 1.58 |
| 11/11 | 2,260 | 2,271 | 2,250 | 2,268 | +0.84% | 5,600 | 64億9927万 | +13.74% | 2.54 | 1.53 |
| 11/10 | 2,231 | 2,265 | 2,231 | 2,249 | -0.49% | 5,600 | 64億4482万 | +13.82% | 2.52 | 1.52 |
| 11/09 | 2,252 | 2,276 | 2,150 | 2,260 | +0.44% | 17,400 | 64億7634万 | +15.36% | 2.53 | 1.53 |
| 11/06 | 2,245 | 2,257 | 2,227 | 2,250 | -0.35% | 8,000 | 64億4769万 | +15.92% | 2.52 | 1.52 |
| 11/05 | 2,250 | 2,276 | 2,240 | 2,258 | -0.09% | 18,200 | 64億7061万 | +17.36% | 2.53 | 1.53 |
| 11/04 | 2,300 | 2,320 | 2,232 | 2,260 | +1.8% | 34,900 | 64億7634万 | +18.64% | 2.53 | 1.53 |
