PBR
2016/07/13～2016/12/08
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 |
| 12/08 | 909 | 956 | 907 | 950 | +5.09% | 2,645,000 | 2045億2731万 | +16.56% | 22.21 | 1.03 |
| 12/07 | 855 | 906 | 854 | 904 | +6.35% | 1,686,200 | 1946億2388万 | +11.74% | 21.13 | 0.98 |
| 12/06 | 817 | 854 | 816 | 850 | +4.81% | 1,661,800 | 1829億9812万 | +5.59% | 19.87 | 0.93 |
| 12/05 | 826 | 828 | 810 | 811 | -2.05% | 702,200 | 1746億174万 | +0.75% | 18.96 | 0.88 |
| 12/02 | 827 | 835 | 826 | 828 | -0.24% | 732,500 | 1782億6170万 | +2.6% | 19.35 | 0.9 |
| 12/01 | 842 | 842 | 826 | 830 | 0% | 1,195,200 | 1786億9228万 | +2.6% | 19.4 | 0.9 |
| 11/30 | 827 | 842 | 825 | 830 | +0.73% | 1,196,200 | 1786億9228万 | +2.47% | 19.4 | 0.9 |
| 11/29 | 822 | 826 | 817 | 824 | -0.12% | 819,900 | 1774億53万 | +1.6% | 19.26 | 0.9 |
| 11/28 | 815 | 829 | 807 | 825 | +1.35% | 1,289,600 | 1776億1582万 | +1.6% | 19.28 | 0.9 |
| 11/25 | 807 | 815 | 806 | 814 | +0.87% | 886,000 | 1752億4761万 | +0.12% | 19.03 | 0.89 |
| 11/24 | 799 | 810 | 795 | 807 | +1.51% | 1,192,100 | 1737億4057万 | -0.86% | 18.86 | 0.88 |
| 11/22 | 796 | 800 | 791 | 795 | -0.5% | 915,700 | 1711億5707万 | -2.45% | 18.58 | 0.87 |
| 11/21 | 802 | 807 | 798 | 799 | +0.13% | 775,600 | 1720億1823万 | -2.08% | 18.68 | 0.87 |
| 11/18 | 804 | 807 | 795 | 798 | -0.25% | 1,192,900 | 1718億294万 | -2.44% | 18.65 | 0.87 |
| 11/17 | 793 | 800 | 792 | 800 | +0.5% | 969,600 | 1722億3352万 | -2.44% | 18.7 | 0.87 |
| 11/16 | 799 | 802 | 790 | 796 | +0.63% | 1,712,900 | 1713億7236万 | -3.05% | 18.61 | 0.87 |
| 11/15 | 789 | 792 | 784 | 791 | +0.38% | 937,200 | 1702億9590万 | -3.77% | 18.49 | 0.86 |
| 11/14 | 790 | 794 | 784 | 788 | +1.29% | 826,500 | 1696億5002万 | -4.37% | 18.42 | 0.86 |
| 11/11 | 797 | 799 | 775 | 778 | -2.02% | 1,641,400 | 1674億9710万 | -5.81% | 18.19 | 0.85 |
| 11/10 | 786 | 796 | 786 | 794 | +3.79% | 1,109,700 | 1709億4177万 | -4.22% | 18.56 | 0.86 |
| 11/09 | 789 | 799 | 755 | 765 | -2.55% | 1,828,600 | 1646億9831万 | -7.94% | 17.88 | 0.83 |
| 11/08 | 796 | 799 | 784 | 785 | -1.51% | 1,299,500 | 1690億415万 | -5.99% | 18.35 | 0.85 |
| 11/07 | 797 | 804 | 795 | 797 | -0.5% | 1,021,800 | 1715億8765万 | -4.89% | 18.63 | 0.87 |
| 11/04 | 800 | 807 | 798 | 801 | -0.99% | 1,473,300 | 1724億4882万 | -4.76% | 18.72 | 0.87 |
| 11/02 | 804 | 809 | 797 | 809 | -0.37% | 1,344,100 | 1741億7115万 | -4.26% | 18.91 | 0.88 |
| 11/01 | 799 | 812 | 790 | 812 | +1.63% | 1,715,500 | 1748億1703万 | -4.25% | 18.98 | 0.88 |
| 10/31 | 831 | 833 | 795 | 799 | -6.55% | 2,311,700 | 1720億1823万 | -6.11% | 18.68 | 0.87 |
| 10/28 | 869 | 872 | 851 | 855 | -0.93% | 959,400 | 1840億7458万 | +0.12% | 19.99 | 0.93 |
| 10/27 | 872 | 876 | 861 | 863 | -0.58% | 519,000 | 1857億9692万 | +0.7% | 20.17 | 0.94 |
| 10/26 | 865 | 872 | 860 | 868 | +1.05% | 594,600 | 1868億7337万 | +1.28% | 20.29 | 0.94 |
| 10/25 | 849 | 862 | 846 | 859 | +1.3% | 534,100 | 1849億3575万 | +0.23% | 20.08 | 0.93 |
| 10/24 | 855 | 858 | 846 | 848 | -0.7% | 432,300 | 1825億6754万 | -0.93% | 19.82 | 0.92 |
| 10/21 | 856 | 860 | 850 | 854 | +0.23% | 531,600 | 1838億5929万 | -0.47% | 19.96 | 0.93 |
| 10/20 | 841 | 853 | 837 | 852 | +1.67% | 545,300 | 1834億2870万 | -0.81% | 19.91 | 0.93 |
| 10/19 | 838 | 843 | 833 | 838 | +0.36% | 449,400 | 1804億1462万 | -2.67% | 19.59 | 0.91 |
| 10/18 | 824 | 841 | 824 | 835 | +0.97% | 494,900 | 1797億6874万 | -3.36% | 19.52 | 0.91 |
| 10/17 | 830 | 839 | 822 | 827 | -1.66% | 738,600 | 1780億4641万 | -4.61% | 19.33 | 0.9 |
| 10/14 | 829 | 843 | 829 | 841 | +0.84% | 465,800 | 1810億6049万 | -3.44% | 19.66 | 0.92 |
| 10/13 | 831 | 846 | 827 | 834 | +0.48% | 620,300 | 1795億5345万 | -4.47% | 19.49 | 0.91 |
| 10/12 | 829 | 840 | 826 | 830 | -1.07% | 539,900 | 1786億9228万 | -5.14% | 19.4 | 0.9 |
| 10/11 | 834 | 846 | 831 | 839 | +0.96% | 446,700 | 1806億2991万 | -4.22% | 19.61 | 0.91 |
| 10/07 | 837 | 841 | 826 | 831 | -1.54% | 605,300 | 1789億757万 | -5.14% | 19.42 | 0.9 |
| 10/06 | 840 | 847 | 836 | 844 | +0.36% | 568,100 | 1817億637万 | -3.76% | 19.73 | 0.92 |
| 10/05 | 851 | 855 | 838 | 841 | -0.83% | 750,800 | 1810億6049万 | -4% | 19.66 | 0.92 |
| 10/04 | 860 | 861 | 844 | 848 | -1.4% | 625,700 | 1825億6754万 | -3.09% | 19.82 | 0.92 |
| 10/03 | 868 | 874 | 860 | 860 | 0% | 438,600 | 1851億5104万 | -1.49% | 20.1 | 0.94 |
| 09/30 | 873 | 873 | 851 | 860 | -3.04% | 659,000 | 1851億5104万 | -1.26% | 20.1 | 0.94 |
| 09/29 | 886 | 892 | 878 | 887 | +0.34% | 556,000 | 1909億6392万 | +2.07% | 20.73 | 0.97 |
| 09/28 | 896 | 896 | 872 | 884 | -1.56% | 521,900 | 1903億1805万 | +2.08% | 20.66 | 0.96 |
| 09/27 | 878 | 898 | 868 | 898 | +2.16% | 790,000 | 1933億3213万 | +4.18% | 20.99 | 0.98 |
| 09/26 | 886 | 890 | 876 | 879 | -0.68% | 491,200 | 1892億4159万 | +2.45% | 20.55 | 0.96 |
| 09/23 | 896 | 898 | 878 | 885 | -2.85% | 952,400 | 1905億3334万 | +3.75% | 20.69 | 0.96 |
| 09/21 | 890 | 911 | 873 | 911 | +3.52% | 763,400 | 1961億3093万 | +7.3% | 21.29 | 0.99 |
| 09/20 | 860 | 884 | 860 | 880 | +2.33% | 761,000 | 1894億5688万 | +4.14% | 20.57 | 0.96 |
| 09/16 | 844 | 862 | 838 | 860 | +2.87% | 1,022,000 | 1851億5104万 | +2.14% | 20.1 | 0.94 |
| 09/15 | 861 | 864 | 826 | 836 | -6.17% | 1,599,500 | 1799億8403万 | -0.48% | 19.54 | 0.91 |
| 09/14 | 890 | 897 | 881 | 891 | 0% | 548,900 | 1918億2509万 | +6.32% | 20.83 | 0.97 |
| 09/13 | 914 | 915 | 889 | 891 | -1.66% | 660,500 | 1918億2509万 | +6.83% | 20.83 | 0.97 |
| 09/12 | 894 | 911 | 884 | 906 | -0.55% | 668,000 | 1950億5447万 | +9.16% | 21.18 | 0.99 |
| 09/09 | 902 | 914 | 898 | 911 | +0.33% | 506,800 | 1961億3093万 | +10.29% | 21.29 | 0.99 |
| 09/08 | 907 | 911 | 896 | 908 | -0.22% | 587,600 | 1954億8505万 | +10.6% | 21.22 | 0.99 |
| 09/07 | 895 | 913 | 891 | 910 | +1.9% | 757,600 | 1959億1563万 | +11.52% | 21.27 | 0.99 |
| 09/06 | 876 | 895 | 871 | 893 | +1.48% | 702,100 | 1922億5567万 | +9.98% | 20.87 | 0.97 |
| 09/05 | 879 | 898 | 874 | 880 | +0.34% | 622,400 | 1894億5688万 | +8.51% | 20.57 | 0.96 |
| 09/02 | 833 | 878 | 833 | 877 | +4.4% | 870,000 | 1888億1100万 | +8.54% | 20.5 | 0.95 |
| 09/01 | 839 | 849 | 832 | 840 | +0.12% | 571,300 | 1808億4520万 | +4.22% | 19.63 | 0.91 |
| 08/31 | 820 | 842 | 811 | 839 | +2.44% | 880,700 | 1806億2991万 | +4.09% | 19.61 | 0.91 |
| 08/30 | 820 | 823 | 813 | 819 | -0.73% | 414,900 | 1763億2407万 | +1.74% | 19.14 | 0.89 |
| 08/29 | 813 | 828 | 809 | 825 | +2.74% | 657,800 | 1776億1582万 | +2.23% | 19.28 | 0.9 |
| 08/26 | 817 | 820 | 801 | 803 | -0.86% | 729,800 | 1728億7940万 | -0.62% | 18.77 | 0.87 |
| 08/25 | 808 | 811 | 799 | 810 | -0.12% | 473,200 | 1743億8644万 | +0.12% | 18.93 | 0.88 |
| 08/24 | 805 | 818 | 802 | 811 | +1.38% | 625,100 | 1746億174万 | +0.12% | 18.96 | 0.88 |
| 08/23 | 788 | 804 | 785 | 800 | +0.38% | 610,900 | 1722億3352万 | -1.23% | 18.7 | 0.87 |
| 08/22 | 780 | 798 | 775 | 797 | +2.57% | 750,400 | 1715億8765万 | -1.73% | 18.63 | 0.87 |
| 08/19 | 773 | 780 | 767 | 777 | +0.65% | 1,045,600 | 1672億8181万 | -4.19% | 18.16 | 0.85 |
| 08/18 | 788 | 790 | 769 | 772 | -2.03% | 1,103,700 | 1662億535万 | -4.93% | 18.05 | 0.84 |
| 08/17 | 787 | 794 | 782 | 788 | -0.38% | 911,700 | 1696億5002万 | -2.96% | 18.42 | 0.86 |
| 08/16 | 820 | 820 | 791 | 791 | -2.94% | 598,100 | 1702億9590万 | -2.59% | 18.49 | 0.86 |
| 08/15 | 806 | 824 | 806 | 815 | +0.25% | 530,200 | 1754億6290万 | +0.37% | 19.05 | 0.89 |
| 08/12 | 790 | 814 | 787 | 813 | +4.1% | 801,600 | 1750億3232万 | +0.25% | 19 | 0.88 |
| 08/10 | 790 | 797 | 777 | 781 | -1.64% | 899,700 | 1681億4298万 | -3.7% | 18.26 | 0.85 |
| 08/09 | 794 | 800 | 788 | 794 | -0.87% | 926,200 | 1709億4177万 | -2.22% | 18.56 | 0.86 |
| 08/08 | 790 | 802 | 787 | 801 | +2.3% | 928,600 | 1724億4882万 | -1.48% | 18.72 | 0.87 |
| 08/05 | 785 | 790 | 777 | 783 | -0.89% | 1,110,400 | 1685億7356万 | -3.81% | 18.3 | 0.85 |
| 08/04 | 788 | 796 | 775 | 790 | +0.38% | 1,218,900 | 1700億8061万 | -3.07% | 18.47 | 0.86 |
| 08/03 | 803 | 803 | 784 | 787 | -3.79% | 1,687,200 | 1694億3473万 | -3.67% | 18.4 | 0.86 |
| 08/02 | 860 | 861 | 817 | 818 | -5.32% | 1,066,200 | 1761億878万 | -0.12% | 19.12 | 0.89 |
| 08/01 | 840 | 884 | 832 | 864 | +5.88% | 2,043,800 | 1860億1221万 | +5.49% | 20.2 | 0.94 |
| 07/29 | 810 | 820 | 794 | 816 | +0.25% | 1,453,100 | 1756億7820万 | 0% | 19.07 | 0.89 |
| 07/28 | 825 | 828 | 807 | 814 | -2.05% | 1,230,000 | 1752億4761万 | -0.25% | 19.03 | 0.89 |
| 07/27 | 841 | 843 | 819 | 831 | 0% | 1,108,900 | 1789億757万 | +1.71% | 19.42 | 0.9 |
| 07/26 | 851 | 852 | 826 | 831 | -2.46% | 1,198,900 | 1789億757万 | +1.71% | 19.42 | 0.9 |
| 07/25 | 855 | 864 | 846 | 852 | +0.35% | 702,600 | 1834億2870万 | +4.16% | 19.92 | 0.93 |
| 07/22 | 842 | 853 | 837 | 849 | +0.47% | 1,080,400 | 1827億8283万 | +3.92% | 19.85 | 0.92 |
| 07/21 | 830 | 846 | 825 | 845 | +2.42% | 971,100 | 1819億2166万 | +3.43% | 19.75 | 0.92 |
| 07/20 | 822 | 829 | 816 | 825 | +1.1% | 954,700 | 1776億1582万 | +0.98% | 19.28 | 0.9 |
| 07/19 | 813 | 820 | 807 | 816 | +0.37% | 1,116,300 | 1756億7820万 | -0.61% | 19.07 | 0.89 |
| 07/15 | 803 | 823 | 799 | 813 | +1.75% | 802,400 | 1750億3232万 | -1.33% | 19 | 0.88 |
| 07/14 | 806 | 813 | 796 | 799 | -0.13% | 920,900 | 1720億1823万 | -3.73% | 18.68 | 0.87 |
| 07/13 | 806 | 812 | 798 | 800 | +0.88% | 646,400 | 1722億3352万 | -4.31% | 18.7 | 0.87 |
