PBR
2016/06/07～2016/10/31
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 |
| 10/31 | 2,924 | 2,940 | 2,822 | 2,868 | -1.92% | 557,300 | 1965億2378万 | +7.13% | 660.01 | 2.21 |
| 10/28 | 2,811 | 2,944 | 2,808 | 2,924 | +5.48% | 807,700 | 2003億6106万 | +9.51% | 672.9 | 2.26 |
| 10/27 | 2,827 | 2,835 | 2,764 | 2,772 | -3.28% | 522,100 | 1899億4557万 | +4.29% | 637.92 | 2.14 |
| 10/26 | 2,864 | 2,944 | 2,859 | 2,866 | +1.85% | 1,213,000 | 1963億8673万 | +8.07% | 659.55 | 2.21 |
| 10/25 | 2,752 | 2,818 | 2,751 | 2,814 | +2.29% | 615,400 | 1928億2354万 | +6.63% | 647.58 | 2.17 |
| 10/24 | 2,727 | 2,760 | 2,724 | 2,751 | +1.29% | 611,700 | 1885億659万 | +4.68% | 633.09 | 2.12 |
| 10/21 | 2,661 | 2,736 | 2,650 | 2,716 | +3% | 675,500 | 1861億829万 | +3.66% | 625.03 | 2.1 |
| 10/20 | 2,586 | 2,645 | 2,576 | 2,637 | +1.97% | 474,600 | 1806億9498万 | +0.84% | 606.85 | 2.04 |
| 10/19 | 2,572 | 2,591 | 2,556 | 2,586 | +0.51% | 283,700 | 1772億31万 | -1.11% | 595.12 | 2 |
| 10/18 | 2,600 | 2,602 | 2,567 | 2,573 | -0.27% | 350,200 | 1763億951万 | -1.72% | 592.12 | 1.99 |
| 10/17 | 2,572 | 2,604 | 2,557 | 2,580 | +0.19% | 328,400 | 1767億8917万 | -1.68% | 593.73 | 1.99 |
| 10/14 | 2,576 | 2,589 | 2,566 | 2,575 | -0.23% | 299,900 | 1764億4656万 | -2.09% | 592.58 | 1.99 |
| 10/13 | 2,576 | 2,591 | 2,555 | 2,581 | +0.55% | 408,000 | 1768億5769万 | -1.97% | 593.96 | 1.99 |
| 10/12 | 2,560 | 2,585 | 2,543 | 2,567 | +0.23% | 366,900 | 1758億9837万 | -2.51% | 590.74 | 1.98 |
| 10/11 | 2,568 | 2,583 | 2,545 | 2,561 | -0.27% | 394,100 | 1754億8723万 | -2.81% | 589.36 | 1.98 |
| 10/07 | 2,568 | 2,568 | 2,544 | 2,568 | -0.5% | 534,900 | 1759億6689万 | -2.69% | 590.97 | 1.98 |
| 10/06 | 2,620 | 2,625 | 2,572 | 2,581 | -0.58% | 482,200 | 1768億5769万 | -2.23% | 593.96 | 1.99 |
| 10/05 | 2,619 | 2,623 | 2,590 | 2,596 | -1.14% | 381,900 | 1778億8554万 | -1.82% | 597.42 | 2 |
| 10/04 | 2,655 | 2,669 | 2,623 | 2,626 | -0.76% | 319,000 | 1799億4122万 | -0.87% | 604.32 | 2.03 |
| 10/03 | 2,659 | 2,684 | 2,637 | 2,646 | +0.42% | 357,100 | 1813億1168万 | -0.38% | 608.92 | 2.04 |
| 09/30 | 2,700 | 2,710 | 2,630 | 2,635 | -3.16% | 517,300 | 1805億5793万 | -0.98% | 606.39 | 2.03 |
| 09/29 | 2,754 | 2,772 | 2,721 | 2,721 | -0.73% | 483,900 | 1864億5090万 | +2.02% | 626.18 | 2.1 |
| 09/28 | 2,716 | 2,753 | 2,699 | 2,741 | +0.44% | 296,200 | 1878億2136万 | +2.66% | 630.79 | 2.12 |
| 09/27 | 2,696 | 2,731 | 2,659 | 2,729 | +0.7% | 249,700 | 1869億9909万 | +2.21% | 628.02 | 2.11 |
| 09/26 | 2,700 | 2,732 | 2,699 | 2,710 | +0.48% | 371,800 | 1856億9715万 | +1.76% | 623.65 | 2.09 |
| 09/23 | 2,650 | 2,706 | 2,637 | 2,697 | +2.47% | 421,800 | 1848億635万 | +1.51% | 620.66 | 2.08 |
| 09/21 | 2,620 | 2,633 | 2,572 | 2,632 | +1.08% | 408,200 | 1803億5236万 | -1.02% | 605.7 | 2.03 |
| 09/20 | 2,565 | 2,608 | 2,552 | 2,604 | +2.08% | 400,400 | 1784億3372万 | -2.18% | 599.26 | 2.01 |
| 09/16 | 2,535 | 2,561 | 2,533 | 2,551 | +0.75% | 284,600 | 1748億200万 | -4.35% | 587.06 | 1.97 |
| 09/15 | 2,541 | 2,579 | 2,527 | 2,532 | -0.59% | 246,700 | 1735億7万 | -5.38% | 582.69 | 1.95 |
| 09/14 | 2,590 | 2,590 | 2,541 | 2,547 | -2.34% | 474,700 | 1745億2791万 | -5.1% | 586.14 | 1.97 |
| 09/13 | 2,634 | 2,655 | 2,596 | 2,608 | -0.61% | 332,000 | 1787億781万 | -3.12% | 600.18 | 2.01 |
| 09/12 | 2,600 | 2,638 | 2,600 | 2,624 | -1.39% | 465,500 | 1798億418万 | -2.81% | 603.86 | 2.03 |
| 09/09 | 2,668 | 2,700 | 2,638 | 2,661 | -2.1% | 436,900 | 1823億3953万 | -1.63% | 612.38 | 2.05 |
| 09/08 | 2,738 | 2,766 | 2,698 | 2,718 | -0.77% | 348,300 | 1862億4534万 | +0.37% | 625.49 | 2.1 |
| 09/07 | 2,650 | 2,741 | 2,633 | 2,739 | +3.4% | 590,800 | 1876億8432万 | +1.14% | 630.33 | 2.11 |
| 09/06 | 2,585 | 2,654 | 2,568 | 2,649 | +2.32% | 721,900 | 1815億1725万 | -2.18% | 609.61 | 2.05 |
| 09/05 | 2,610 | 2,611 | 2,577 | 2,589 | -0.84% | 440,200 | 1774億588万 | -4.61% | 595.81 | 2 |
| 09/02 | 2,590 | 2,621 | 2,578 | 2,611 | -1.81% | 407,100 | 1789億1338万 | -4.04% | 600.87 | 2.02 |
| 09/01 | 2,623 | 2,672 | 2,593 | 2,659 | +2.11% | 402,400 | 1822億248万 | -2.35% | 611.91 | 2.05 |
| 08/31 | 2,650 | 2,653 | 2,590 | 2,604 | -2.29% | 561,400 | 1784億3372万 | -4.48% | 599.26 | 2.01 |
| 08/30 | 2,670 | 2,708 | 2,621 | 2,665 | -2.02% | 570,800 | 1826億1362万 | -2.45% | 613.3 | 2.06 |
| 08/29 | 2,713 | 2,801 | 2,690 | 2,720 | -3.31% | 959,200 | 1863億8238万 | -0.66% | 625.95 | 2.1 |
| 08/26 | 2,716 | 2,838 | 2,700 | 2,813 | +1.59% | 501,300 | 1927億5501万 | +2.55% | 647.35 | 2.17 |
| 08/25 | 2,757 | 2,798 | 2,752 | 2,769 | -0.14% | 172,600 | 1897億4000万 | +0.84% | 637.23 | 2.14 |
| 08/24 | 2,770 | 2,812 | 2,751 | 2,773 | -0.72% | 178,200 | 1900億1410万 | +0.69% | 638.15 | 2.14 |
| 08/23 | 2,767 | 2,849 | 2,765 | 2,793 | +1.2% | 545,600 | 1913億8456万 | +1.2% | 642.75 | 2.16 |
| 08/22 | 2,585 | 2,777 | 2,583 | 2,760 | +8.02% | 931,600 | 1891億2330万 | -0.29% | 635.16 | 2.13 |
| 08/19 | 2,560 | 2,585 | 2,524 | 2,555 | -0.35% | 601,200 | 1750億7610万 | -8.19% | 587.98 | 1.97 |
| 08/18 | 2,703 | 2,705 | 2,561 | 2,564 | -6.42% | 780,500 | 1756億9280万 | -8.66% | 590.05 | 1.98 |
| 08/17 | 2,697 | 2,749 | 2,696 | 2,740 | +1.41% | 226,100 | 1877億5284万 | -3.18% | 630.56 | 2.12 |
| 08/16 | 2,730 | 2,736 | 2,696 | 2,702 | -1.03% | 210,400 | 1851億4897万 | -5.13% | 621.81 | 2.09 |
| 08/15 | 2,760 | 2,767 | 2,722 | 2,730 | -2.05% | 274,200 | 1870億6761万 | -4.65% | 628.25 | 2.11 |
| 08/12 | 2,731 | 2,789 | 2,704 | 2,787 | +2.65% | 231,900 | 1909億7342万 | -3.23% | 641.37 | 2.15 |
| 08/10 | 2,748 | 2,749 | 2,701 | 2,715 | -1.67% | 361,000 | 1860億3977万 | -6.19% | 624.8 | 2.1 |
| 08/09 | 2,817 | 2,825 | 2,742 | 2,761 | -1.57% | 385,100 | 1891億9182万 | -5.15% | 635.39 | 2.13 |
| 08/08 | 2,777 | 2,811 | 2,762 | 2,805 | +2.37% | 402,000 | 1922億683万 | -4.27% | 645.51 | 2.17 |
| 08/05 | 2,757 | 2,799 | 2,730 | 2,740 | -0.11% | 343,200 | 1877億5284万 | -7.06% | 630.56 | 2.12 |
| 08/04 | 2,721 | 2,750 | 2,687 | 2,743 | +1.22% | 358,200 | 1879億5841万 | -7.67% | 631.25 | 2.12 |
| 08/03 | 2,690 | 2,733 | 2,673 | 2,710 | -1.63% | 269,700 | 1856億9715万 | -9.43% | 623.65 | 2.09 |
| 08/02 | 2,783 | 2,818 | 2,755 | 2,755 | -1.43% | 277,100 | 1887億8068万 | -8.62% | 634.01 | 2.13 |
| 08/01 | 2,744 | 2,805 | 2,724 | 2,795 | +1.86% | 509,200 | 1915億2160万 | -7.97% | 643.21 | 2.16 |
| 07/29 | 2,699 | 2,755 | 2,680 | 2,744 | +2.2% | 349,100 | 1880億2693万 | -9.94% | 631.3 | 2.12 |
| 07/28 | 2,701 | 2,712 | 2,672 | 2,685 | -1.47% | 308,000 | 1839億8408万 | -12.48% | 617.72 | 2.07 |
| 07/27 | 2,751 | 2,754 | 2,692 | 2,725 | -1.3% | 842,400 | 1867億2500万 | -11.67% | 626.93 | 2.1 |
| 07/26 | 2,800 | 2,823 | 2,733 | 2,761 | -1.85% | 490,200 | 1891億9182万 | -10.91% | 635.21 | 2.13 |
| 07/25 | 2,823 | 2,864 | 2,791 | 2,813 | -0.92% | 676,800 | 1927億5501万 | -9.58% | 647.17 | 2.17 |
| 07/22 | 2,903 | 2,977 | 2,802 | 2,839 | -1.9% | 986,300 | 1945億3661万 | -8.83% | 653.15 | 2.19 |
| 07/21 | 2,998 | 3,005 | 2,888 | 2,894 | -2.43% | 631,300 | 1983億537万 | -7.09% | 665.81 | 2.23 |
| 07/20 | 2,920 | 3,020 | 2,857 | 2,966 | +1.99% | 1,178,200 | 2032億3902万 | -4.78% | 682.37 | 2.29 |
| 07/19 | 2,918 | 2,929 | 2,837 | 2,908 | -3.07% | 1,620,800 | 1992億6469万 | -6.56% | 669.03 | 2.24 |
| 07/15 | 3,130 | 3,135 | 3,000 | 3,000 | -4.61% | 866,200 | 2055億6880万 | -3.66% | 690.19 | 2.32 |
| 07/14 | 3,165 | 3,205 | 3,110 | 3,145 | -0.16% | 379,700 | 2155億463万 | +0.87% | 723.55 | 2.43 |
| 07/13 | 3,165 | 3,185 | 3,100 | 3,150 | +0.48% | 581,700 | 2158億4724万 | +1.12% | 724.7 | 2.43 |
| 07/12 | 3,280 | 3,280 | 3,130 | 3,135 | -1.88% | 519,400 | 2148億1940万 | +0.67% | 721.25 | 2.42 |
| 07/11 | 3,150 | 3,250 | 3,150 | 3,195 | +3.57% | 502,300 | 2189億3078万 | +2.67% | 735.06 | 2.47 |
| 07/08 | 3,180 | 3,220 | 3,080 | 3,085 | -1.75% | 519,900 | 2113億9325万 | -0.71% | 709.75 | 2.38 |
| 07/07 | 3,120 | 3,150 | 3,025 | 3,140 | +0.16% | 795,800 | 2151億6201万 | +1.09% | 722.4 | 2.42 |
| 07/06 | 3,160 | 3,215 | 3,110 | 3,135 | -0.63% | 509,700 | 2148億1940万 | +1.13% | 721.25 | 2.42 |
| 07/05 | 3,180 | 3,180 | 3,130 | 3,155 | -2.17% | 443,500 | 2161億8986万 | +1.97% | 725.85 | 2.43 |
| 07/04 | 3,265 | 3,295 | 3,220 | 3,225 | -1.23% | 381,600 | 2209億8646万 | +4.4% | 741.96 | 2.49 |
| 07/01 | 3,255 | 3,280 | 3,220 | 3,265 | -0.91% | 392,000 | 2237億2738万 | +6.11% | 751.16 | 2.52 |
| 06/30 | 3,310 | 3,345 | 3,295 | 3,295 | +0.15% | 554,400 | 2257億8307万 | +7.71% | 758.06 | 2.54 |
| 06/29 | 3,310 | 3,330 | 3,255 | 3,290 | +0.15% | 625,000 | 2254億4045万 | +8.19% | 756.91 | 2.54 |
| 06/28 | 3,290 | 3,335 | 3,230 | 3,285 | 0% | 674,900 | 2250億9784万 | +8.74% | 755.76 | 2.54 |
| 06/27 | 3,100 | 3,290 | 3,100 | 3,285 | +7.35% | 946,600 | 2250億9784万 | +9.46% | 755.76 | 2.54 |
| 06/24 | 3,295 | 3,300 | 3,000 | 3,060 | -6.13% | 710,900 | 2096億8018万 | +2.62% | 704 | 2.36 |
| 06/23 | 3,100 | 3,265 | 3,100 | 3,260 | +4.65% | 726,300 | 2233億8477万 | +9.62% | 750.01 | 2.52 |
| 06/22 | 3,100 | 3,125 | 3,070 | 3,115 | +1.14% | 371,800 | 2134億4894万 | +5.49% | 716.65 | 2.4 |
| 06/21 | 3,010 | 3,095 | 3,000 | 3,080 | +1.15% | 360,900 | 2110億5064万 | +4.87% | 708.6 | 2.38 |
| 06/20 | 3,000 | 3,060 | 2,975 | 3,045 | +5.25% | 499,800 | 2086億5234万 | +4.21% | 700.55 | 2.35 |
| 06/17 | 2,900 | 2,941 | 2,892 | 2,893 | +0.73% | 534,100 | 1982億3685万 | -0.48% | 665.58 | 2.23 |
| 06/16 | 2,896 | 2,902 | 2,844 | 2,872 | -0.73% | 606,200 | 1967億9787万 | -0.93% | 660.75 | 2.22 |
| 06/15 | 2,863 | 2,916 | 2,850 | 2,893 | 0% | 460,000 | 1982億3685万 | -0.07% | 665.58 | 2.23 |
| 06/14 | 2,907 | 2,944 | 2,864 | 2,893 | -1.93% | 373,400 | 1982億3685万 | 0% | 665.58 | 2.23 |
| 06/13 | 3,000 | 3,005 | 2,923 | 2,950 | -4.68% | 468,300 | 2021億4266万 | +2.08% | 678.69 | 2.28 |
| 06/10 | 3,080 | 3,100 | 3,045 | 3,095 | +0.16% | 299,100 | 2120億7848万 | +7.58% | 712.05 | 2.39 |
| 06/09 | 3,115 | 3,145 | 3,075 | 3,090 | -1.12% | 274,400 | 2117億3587万 | +8.12% | 710.9 | 2.38 |
| 06/08 | 3,095 | 3,140 | 3,080 | 3,125 | +1.3% | 540,400 | 2141億3417万 | +10.07% | 718.95 | 2.41 |
| 06/07 | 3,065 | 3,090 | 3,045 | 3,085 | +0.98% | 432,300 | 2113億9325万 | +9.28% | 709.75 | 2.38 |
