PBR
2016/04/04～2016/08/29
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 |
| 08/29 | 1,675 | 1,696 | 1,672 | 1,696 | +1.86% | 10,500 | 133億3734万 | +7.21% | 18.52 | 2.13 |
| 08/26 | 1,673 | 1,673 | 1,642 | 1,665 | -0.48% | 13,800 | 130億9356万 | +5.51% | 18.18 | 2.09 |
| 08/25 | 1,668 | 1,673 | 1,657 | 1,673 | +0.48% | 11,800 | 131億5647万 | +6.29% | 18.27 | 2.1 |
| 08/24 | 1,644 | 1,665 | 1,635 | 1,665 | +1.28% | 12,100 | 130億9356万 | +6.05% | 18.18 | 2.09 |
| 08/23 | 1,634 | 1,645 | 1,616 | 1,644 | +2.11% | 10,200 | 129億2841万 | +4.98% | 17.95 | 2.06 |
| 08/22 | 1,568 | 1,610 | 1,556 | 1,610 | +6.34% | 23,500 | 126億6104万 | +3.14% | 17.58 | 2.02 |
| 08/19 | 1,523 | 1,523 | 1,512 | 1,514 | -0.59% | 3,800 | 119億609万 | -2.89% | 16.53 | 1.9 |
| 08/18 | 1,521 | 1,525 | 1,520 | 1,523 | 0% | 2,100 | 119億7687万 | -2.37% | 16.63 | 1.91 |
| 08/17 | 1,525 | 1,525 | 1,511 | 1,523 | -0.26% | 7,000 | 119億7687万 | -2.5% | 16.63 | 1.91 |
| 08/16 | 1,540 | 1,540 | 1,527 | 1,527 | -0.33% | 4,500 | 120億832万 | -2.3% | 16.68 | 1.91 |
| 08/15 | 1,540 | 1,544 | 1,532 | 1,532 | -0.39% | 3,900 | 120億4764万 | -1.98% | 16.73 | 1.92 |
| 08/12 | 1,540 | 1,545 | 1,537 | 1,538 | -0.13% | 7,600 | 120億9483万 | -1.73% | 16.8 | 1.93 |
| 08/10 | 1,533 | 1,545 | 1,533 | 1,540 | +0.33% | 4,500 | 121億1056万 | -1.72% | 16.82 | 1.93 |
| 08/09 | 1,556 | 1,560 | 1,530 | 1,535 | -2.29% | 10,100 | 120億7124万 | -2.17% | 16.76 | 1.92 |
| 08/08 | 1,579 | 1,579 | 1,555 | 1,571 | -0.51% | 5,400 | 123億5434万 | 0% | 17.16 | 1.97 |
| 08/05 | 1,584 | 1,593 | 1,567 | 1,579 | -0.32% | 5,100 | 124億1725万 | +0.45% | 17.24 | 1.98 |
| 08/04 | 1,616 | 1,616 | 1,566 | 1,584 | -0.5% | 5,100 | 124億5657万 | +0.83% | 17.3 | 1.99 |
| 08/03 | 1,600 | 1,632 | 1,592 | 1,592 | -2.33% | 7,100 | 125億1948万 | +1.47% | 17.39 | 2 |
| 08/02 | 1,600 | 1,630 | 1,596 | 1,630 | +1.88% | 10,200 | 128億1832万 | +4.02% | 17.8 | 2.04 |
| 08/01 | 1,574 | 1,600 | 1,560 | 1,600 | +1.39% | 11,200 | 125億8240万 | +2.11% | 17.47 | 2.01 |
| 07/29 | 1,560 | 1,578 | 1,533 | 1,578 | +0.19% | 11,200 | 124億939万 | +0.77% | 17.23 | 1.98 |
| 07/28 | 1,516 | 1,575 | 1,503 | 1,575 | +3.21% | 23,600 | 123億8580万 | +0.32% | 17.2 | 1.97 |
| 07/27 | 1,580 | 1,580 | 1,502 | 1,526 | -1.93% | 16,700 | 120億46万 | -3.05% | 16.67 | 1.91 |
| 07/26 | 1,581 | 1,581 | 1,552 | 1,556 | -1.58% | 10,200 | 122億3638万 | -1.46% | 16.99 | 1.95 |
| 07/25 | 1,588 | 1,590 | 1,574 | 1,581 | -0.38% | 7,300 | 124億3298万 | -0.13% | 17.27 | 1.98 |
| 07/22 | 1,594 | 1,594 | 1,582 | 1,587 | +1.02% | 5,600 | 124億8016万 | +0.13% | 17.33 | 1.99 |
| 07/21 | 1,594 | 1,594 | 1,567 | 1,571 | -0.25% | 5,200 | 123億5434万 | -1.01% | 17.16 | 1.97 |
| 07/20 | 1,568 | 1,575 | 1,551 | 1,575 | +0.7% | 4,600 | 123億8580万 | -1.07% | 17.2 | 1.97 |
| 07/19 | 1,548 | 1,566 | 1,547 | 1,564 | +2.69% | 9,400 | 122億9929万 | -2.01% | 17.08 | 1.96 |
| 07/15 | 1,530 | 1,543 | 1,511 | 1,523 | -1.04% | 11,000 | 119億7687万 | -4.93% | 16.63 | 1.91 |
| 07/14 | 1,558 | 1,575 | 1,533 | 1,539 | -1.35% | 6,000 | 121億269万 | -4.41% | 16.81 | 1.93 |
| 07/13 | 1,580 | 1,585 | 1,556 | 1,560 | -0.51% | 5,500 | 122億6784万 | -3.58% | 17.04 | 1.95 |
| 07/12 | 1,565 | 1,583 | 1,565 | 1,568 | +1.42% | 5,200 | 123億3075万 | -3.51% | 17.12 | 1.96 |
| 07/11 | 1,527 | 1,558 | 1,527 | 1,546 | +1.31% | 5,500 | 121億5774万 | -5.27% | 16.88 | 1.94 |
| 07/08 | 1,574 | 1,574 | 1,526 | 1,526 | -2.8% | 10,200 | 120億46万 | -6.89% | 16.67 | 1.91 |
| 07/07 | 1,597 | 1,597 | 1,556 | 1,570 | -1.13% | 5,300 | 123億4648万 | -4.62% | 17.15 | 1.97 |
| 07/06 | 1,596 | 1,596 | 1,570 | 1,588 | -0.5% | 6,900 | 124億8803万 | -3.87% | 17.34 | 1.99 |
| 07/05 | 1,597 | 1,597 | 1,588 | 1,596 | -0.06% | 3,200 | 125億5094万 | -3.68% | 17.43 | 2 |
| 07/04 | 1,580 | 1,598 | 1,576 | 1,597 | +1.01% | 6,200 | 125億5880万 | -3.91% | 17.44 | 2 |
| 07/01 | 1,570 | 1,583 | 1,554 | 1,581 | +1.93% | 6,300 | 124億3298万 | -5.22% | 17.27 | 1.98 |
| 06/30 | 1,560 | 1,569 | 1,544 | 1,551 | +0.58% | 8,500 | 121億9706万 | -7.4% | 17.16 | 1.97 |
| 06/29 | 1,542 | 1,556 | 1,531 | 1,542 | +0.06% | 9,800 | 121億2628万 | -8.32% | 17.06 | 1.96 |
| 06/28 | 1,515 | 1,557 | 1,505 | 1,541 | -5.17% | 23,100 | 121億1842万 | -8.82% | 17.05 | 1.96 |
| 06/27 | 1,675 | 1,675 | 1,588 | 1,625 | +2.72% | 28,600 | 127億7900万 | -4.3% | 17.98 | 2.06 |
| 06/24 | 1,685 | 1,691 | 1,493 | 1,582 | -6% | 35,400 | 124億4084万 | -7.05% | 17.5 | 2.01 |
| 06/23 | 1,660 | 1,684 | 1,660 | 1,683 | +0.84% | 9,500 | 132億3511万 | -1.35% | 18.62 | 2.14 |
| 06/22 | 1,661 | 1,670 | 1,650 | 1,669 | +0.79% | 8,200 | 131億2501万 | -2.23% | 18.46 | 2.12 |
| 06/21 | 1,685 | 1,685 | 1,606 | 1,656 | -0.24% | 15,200 | 130億2278万 | -3.04% | 18.32 | 2.1 |
| 06/20 | 1,630 | 1,660 | 1,630 | 1,660 | +2.6% | 5,200 | 130億5424万 | -2.92% | 18.36 | 2.11 |
| 06/17 | 1,656 | 1,672 | 1,600 | 1,618 | -2.29% | 13,400 | 127億2395万 | -5.49% | 17.9 | 2.05 |
| 06/16 | 1,687 | 1,687 | 1,651 | 1,656 | -1.84% | 10,600 | 130億2278万 | -3.44% | 18.32 | 2.1 |
| 06/15 | 1,681 | 1,692 | 1,681 | 1,687 | +0.18% | 4,600 | 132億6656万 | -1.69% | 18.66 | 2.14 |
| 06/14 | 1,701 | 1,710 | 1,680 | 1,684 | -1.41% | 13,600 | 132億4297万 | -1.86% | 18.63 | 2.14 |
| 06/13 | 1,700 | 1,716 | 1,700 | 1,708 | -1.1% | 10,100 | 134億3171万 | -0.52% | 18.89 | 2.17 |
| 06/10 | 1,710 | 1,731 | 1,710 | 1,727 | -0.23% | 11,500 | 135億8112万 | +0.58% | 19.1 | 2.19 |
| 06/09 | 1,738 | 1,739 | 1,729 | 1,731 | -0.4% | 7,400 | 136億1258万 | +0.99% | 19.15 | 2.2 |
| 06/08 | 1,730 | 1,738 | 1,730 | 1,738 | +0.46% | 6,400 | 136億6763万 | +1.64% | 19.23 | 2.21 |
| 06/07 | 1,710 | 1,730 | 1,710 | 1,730 | +0.58% | 4,700 | 136億472万 | +1.35% | 19.14 | 2.2 |
| 06/06 | 1,711 | 1,720 | 1,700 | 1,720 | +0.53% | 6,400 | 135億2608万 | +0.88% | 19.03 | 2.18 |
| 06/03 | 1,712 | 1,719 | 1,698 | 1,711 | 0% | 11,900 | 134億5530万 | +0.47% | 18.93 | 2.17 |
| 06/02 | 1,720 | 1,720 | 1,700 | 1,711 | -0.7% | 11,400 | 134億5530万 | +0.59% | 18.93 | 2.17 |
| 06/01 | 1,725 | 1,730 | 1,720 | 1,723 | -0.23% | 8,200 | 135億4967万 | +1.41% | 19.06 | 2.19 |
| 05/31 | 1,736 | 1,741 | 1,725 | 1,727 | -1.03% | 14,700 | 135億8112万 | +1.83% | 19.1 | 2.19 |
| 05/30 | 1,752 | 1,756 | 1,740 | 1,745 | +0.4% | 9,000 | 137億2268万 | +3.07% | 19.3 | 2.21 |
| 05/27 | 1,732 | 1,756 | 1,732 | 1,738 | 0% | 6,600 | 136億6763万 | +2.9% | 19.23 | 2.21 |
| 05/26 | 1,751 | 1,758 | 1,732 | 1,738 | -0.29% | 10,000 | 136億6763万 | +3.15% | 19.23 | 2.21 |
| 05/25 | 1,749 | 1,749 | 1,733 | 1,743 | +0.46% | 5,100 | 137億695万 | +3.69% | 19.28 | 2.21 |
| 05/24 | 1,722 | 1,735 | 1,715 | 1,735 | +0.87% | 6,800 | 136億4404万 | +3.46% | 19.19 | 2.2 |
| 05/23 | 1,730 | 1,730 | 1,708 | 1,720 | +1.53% | 9,400 | 135億2608万 | +2.87% | 19.03 | 2.18 |
| 05/20 | 1,708 | 1,719 | 1,650 | 1,694 | -0.53% | 15,700 | 133億2161万 | +1.62% | 18.74 | 2.15 |
| 05/19 | 1,700 | 1,706 | 1,700 | 1,703 | -0.23% | 4,000 | 133億9239万 | +2.41% | 18.84 | 2.16 |
| 05/18 | 1,710 | 1,710 | 1,695 | 1,707 | +0.18% | 5,600 | 134億2384万 | +2.96% | 18.88 | 2.17 |
| 05/17 | 1,698 | 1,704 | 1,690 | 1,704 | +0.41% | 4,900 | 134億25万 | +3.15% | 18.85 | 2.16 |
| 05/16 | 1,709 | 1,715 | 1,682 | 1,697 | +0.59% | 9,300 | 133億4520万 | +3.04% | 18.77 | 2.15 |
| 05/13 | 1,708 | 1,708 | 1,685 | 1,687 | -0.53% | 7,400 | 132億6656万 | +2.55% | 18.66 | 2.14 |
| 05/12 | 1,695 | 1,700 | 1,689 | 1,696 | +0.06% | 5,200 | 133億3734万 | +3.23% | 18.76 | 2.15 |
| 05/11 | 1,707 | 1,707 | 1,691 | 1,695 | -0.7% | 5,400 | 133億2948万 | +3.42% | 18.75 | 2.15 |
| 05/10 | 1,701 | 1,722 | 1,698 | 1,707 | +1.07% | 10,200 | 134億2384万 | +4.15% | 18.88 | 2.17 |
| 05/09 | 1,667 | 1,689 | 1,663 | 1,689 | +2.18% | 7,500 | 132億8229万 | +3.11% | 18.68 | 2.14 |
| 05/06 | 1,649 | 1,660 | 1,644 | 1,653 | +0.24% | 5,100 | 129億9919万 | +0.85% | 18.29 | 2.1 |
| 05/02 | 1,648 | 1,653 | 1,634 | 1,649 | -0.12% | 7,800 | 129億6773万 | +0.61% | 18.24 | 2.09 |
| 04/28 | 1,674 | 1,677 | 1,651 | 1,651 | -1.37% | 10,500 | 129億8346万 | +0.79% | 18.26 | 2.1 |
| 04/27 | 1,675 | 1,675 | 1,666 | 1,674 | +0.06% | 4,100 | 131億6433万 | +2.32% | 18.52 | 2.12 |
| 04/26 | 1,670 | 1,673 | 1,659 | 1,673 | +0.24% | 7,100 | 131億5647万 | +2.45% | 18.51 | 2.12 |
| 04/25 | 1,660 | 1,669 | 1,657 | 1,669 | +0.72% | 10,000 | 131億2501万 | +2.33% | 18.46 | 2.12 |
| 04/22 | 1,649 | 1,658 | 1,641 | 1,657 | +0.61% | 8,700 | 130億3064万 | +1.78% | 18.33 | 2.1 |
| 04/21 | 1,621 | 1,657 | 1,621 | 1,647 | -0.36% | 15,500 | 129億5200万 | +1.35% | 18.22 | 2.09 |
| 04/20 | 1,649 | 1,660 | 1,649 | 1,653 | +0.49% | 4,700 | 129億9919万 | +1.85% | 18.29 | 2.1 |
| 04/19 | 1,639 | 1,656 | 1,639 | 1,645 | +0.8% | 8,300 | 129億3628万 | +1.48% | 18.2 | 2.09 |
| 04/18 | 1,639 | 1,639 | 1,626 | 1,632 | -0.43% | 4,600 | 128億3404万 | +0.87% | 18.05 | 2.07 |
| 04/15 | 1,636 | 1,639 | 1,635 | 1,639 | +0.06% | 3,900 | 128億8909万 | +1.55% | 18.13 | 2.08 |
| 04/14 | 1,635 | 1,639 | 1,623 | 1,638 | +0.74% | 4,400 | 128億8123万 | +1.87% | 18.12 | 2.08 |
| 04/13 | 1,602 | 1,640 | 1,602 | 1,626 | +1.75% | 2,700 | 127億8686万 | +1.5% | 17.99 | 2.06 |
| 04/12 | 1,605 | 1,618 | 1,595 | 1,598 | +0.69% | 4,100 | 125億6667万 | +0.13% | 17.68 | 2.03 |
| 04/11 | 1,600 | 1,600 | 1,570 | 1,587 | +0.83% | 4,700 | 124億8016万 | -0.38% | 17.56 | 2.01 |
| 04/08 | 1,535 | 1,598 | 1,530 | 1,574 | +1.55% | 5,800 | 123億7793万 | -1.01% | 17.41 | 2 |
| 04/07 | 1,592 | 1,611 | 1,509 | 1,550 | -3.19% | 10,700 | 121億8920万 | -2.39% | 17.15 | 1.97 |
| 04/06 | 1,608 | 1,623 | 1,584 | 1,601 | -1.78% | 12,700 | 125億9026万 | +0.95% | 17.71 | 2.03 |
| 04/05 | 1,641 | 1,659 | 1,619 | 1,630 | -0.55% | 6,900 | 128億1832万 | +3.16% | 18.03 | 2.07 |
| 04/04 | 1,607 | 1,666 | 1,606 | 1,639 | +2.12% | 9,200 | 128億8909万 | +4.26% | 18.13 | 2.08 |
