PBR
2016/06/21～2016/11/15
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 |
| 11/15 | 1,879 | 1,885 | 1,862 | 1,885 | +1.02% | 10,800 | 148億2364万 | +4.66% | 20.32 | 2.33 |
| 11/14 | 1,860 | 1,869 | 1,850 | 1,866 | +1.08% | 13,400 | 146億7422万 | +3.84% | 20.12 | 2.31 |
| 11/11 | 1,863 | 1,863 | 1,844 | 1,846 | 0% | 9,400 | 145億1694万 | +2.9% | 19.9 | 2.28 |
| 11/10 | 1,865 | 1,865 | 1,838 | 1,846 | +2.67% | 11,200 | 145億1694万 | +3.01% | 19.9 | 2.28 |
| 11/09 | 1,838 | 1,875 | 1,760 | 1,798 | -2.07% | 38,400 | 141億3947万 | +0.5% | 19.38 | 2.22 |
| 11/08 | 1,817 | 1,838 | 1,808 | 1,836 | +1.55% | 14,800 | 144億3830万 | +2.68% | 19.79 | 2.27 |
| 11/07 | 1,786 | 1,816 | 1,775 | 1,808 | +4.99% | 20,100 | 142億1811万 | +1.29% | 19.49 | 2.24 |
| 11/04 | 1,725 | 1,726 | 1,708 | 1,722 | -1.03% | 12,600 | 135億4180万 | -3.37% | 18.56 | 2.13 |
| 11/02 | 1,743 | 1,749 | 1,734 | 1,740 | -0.68% | 7,900 | 136億8336万 | -2.47% | 18.76 | 2.15 |
| 11/01 | 1,754 | 1,768 | 1,743 | 1,752 | -2.34% | 18,700 | 137億7772万 | -1.85% | 18.89 | 2.17 |
| 10/31 | 1,800 | 1,819 | 1,771 | 1,794 | -1.43% | 14,700 | 141億801万 | +0.45% | 19.34 | 2.22 |
| 10/28 | 1,809 | 1,820 | 1,791 | 1,820 | +0.89% | 12,400 | 143億1248万 | +1.96% | 19.62 | 2.25 |
| 10/27 | 1,810 | 1,810 | 1,797 | 1,804 | +0.22% | 8,600 | 141億8665万 | +1.23% | 19.45 | 2.23 |
| 10/26 | 1,809 | 1,814 | 1,781 | 1,800 | -0.39% | 12,200 | 141億5520万 | +1.24% | 19.4 | 2.23 |
| 10/25 | 1,794 | 1,809 | 1,780 | 1,807 | +0.06% | 12,000 | 142億1024万 | +1.8% | 19.48 | 2.24 |
| 10/24 | 1,809 | 1,815 | 1,796 | 1,806 | -0.17% | 8,600 | 142億238万 | +2.03% | 19.47 | 2.23 |
| 10/21 | 1,801 | 1,815 | 1,801 | 1,809 | +0.44% | 6,000 | 142億2597万 | +2.26% | 19.5 | 2.24 |
| 10/20 | 1,796 | 1,803 | 1,794 | 1,801 | +0.28% | 7,300 | 141億6306万 | +1.81% | 19.42 | 2.23 |
| 10/19 | 1,796 | 1,796 | 1,790 | 1,796 | +0.17% | 1,900 | 141億2374万 | +1.53% | 19.36 | 2.22 |
| 10/18 | 1,785 | 1,795 | 1,784 | 1,793 | +0.45% | 3,200 | 141億15万 | +1.36% | 19.33 | 2.22 |
| 10/17 | 1,796 | 1,796 | 1,776 | 1,785 | +0.39% | 5,000 | 140億3724万 | +0.96% | 19.24 | 2.21 |
| 10/14 | 1,788 | 1,788 | 1,778 | 1,778 | +0.57% | 1,900 | 139億8219万 | +0.62% | 19.17 | 2.2 |
| 10/13 | 1,777 | 1,792 | 1,766 | 1,768 | -0.79% | 6,100 | 139億355万 | +0.11% | 19.06 | 2.19 |
| 10/12 | 1,780 | 1,796 | 1,775 | 1,782 | -0.45% | 6,100 | 140億1364万 | +0.96% | 19.21 | 2.2 |
| 10/11 | 1,796 | 1,796 | 1,781 | 1,790 | +0.56% | 2,900 | 140億7656万 | +1.53% | 19.3 | 2.21 |
| 10/07 | 1,795 | 1,795 | 1,773 | 1,780 | -0.84% | 3,700 | 139億9792万 | +1.14% | 19.19 | 2.2 |
| 10/06 | 1,789 | 1,798 | 1,789 | 1,795 | +0.56% | 3,600 | 141億1588万 | +2.16% | 19.35 | 2.22 |
| 10/05 | 1,775 | 1,788 | 1,775 | 1,785 | -0.06% | 3,400 | 140億3724万 | +1.83% | 19.24 | 2.21 |
| 10/04 | 1,775 | 1,786 | 1,770 | 1,786 | +1.02% | 4,800 | 140億4510万 | +2.12% | 19.25 | 2.21 |
| 10/03 | 1,751 | 1,773 | 1,751 | 1,768 | +0.8% | 3,900 | 139億355万 | +1.32% | 19.06 | 2.19 |
| 09/30 | 1,758 | 1,769 | 1,747 | 1,754 | +0.4% | 5,300 | 137億9345万 | +0.75% | 19.16 | 2.2 |
| 09/29 | 1,759 | 1,759 | 1,745 | 1,747 | -0.11% | 5,700 | 137億3840万 | +0.58% | 19.08 | 2.19 |
| 09/28 | 1,775 | 1,782 | 1,730 | 1,749 | -1.74% | 12,900 | 137億5413万 | +0.92% | 19.1 | 2.19 |
| 09/27 | 1,757 | 1,780 | 1,741 | 1,780 | +0.96% | 9,300 | 139億9792万 | +3.01% | 19.44 | 2.23 |
| 09/26 | 1,779 | 1,779 | 1,761 | 1,763 | -0.84% | 5,600 | 138億6423万 | +2.68% | 19.25 | 2.21 |
| 09/23 | 1,751 | 1,778 | 1,751 | 1,778 | +1.54% | 5,200 | 139億8219万 | +4.16% | 19.42 | 2.23 |
| 09/21 | 1,746 | 1,751 | 1,725 | 1,751 | +2.4% | 8,200 | 137億6986万 | +3.18% | 19.12 | 2.19 |
| 09/20 | 1,703 | 1,720 | 1,702 | 1,710 | +0.41% | 4,400 | 134億4744万 | +1.3% | 18.68 | 2.14 |
| 09/16 | 1,696 | 1,712 | 1,696 | 1,703 | +0.41% | 5,200 | 133億9239万 | +1.31% | 18.6 | 2.13 |
| 09/15 | 1,760 | 1,760 | 1,677 | 1,696 | -4.4% | 15,300 | 133億3734万 | +1.31% | 18.52 | 2.13 |
| 09/14 | 1,830 | 1,830 | 1,772 | 1,774 | -2.74% | 18,000 | 139億5073万 | +6.35% | 19.37 | 2.22 |
| 09/13 | 1,801 | 1,836 | 1,801 | 1,824 | +1.33% | 20,200 | 143億4393万 | +9.95% | 19.92 | 2.29 |
| 09/12 | 1,784 | 1,800 | 1,774 | 1,800 | +0.9% | 14,000 | 141億5520万 | +9.16% | 19.66 | 2.26 |
| 09/09 | 1,775 | 1,788 | 1,775 | 1,784 | +0.51% | 14,800 | 140億2937万 | +8.78% | 19.48 | 2.24 |
| 09/08 | 1,769 | 1,777 | 1,764 | 1,775 | +0.62% | 19,300 | 139億5860万 | +8.76% | 19.39 | 2.22 |
| 09/07 | 1,748 | 1,764 | 1,747 | 1,764 | +0.92% | 12,000 | 138億7209万 | +8.62% | 19.27 | 2.21 |
| 09/06 | 1,738 | 1,748 | 1,734 | 1,748 | +0.69% | 12,200 | 137億4627万 | +7.97% | 19.09 | 2.19 |
| 09/05 | 1,732 | 1,738 | 1,724 | 1,736 | +0.35% | 9,900 | 136億5190万 | +7.63% | 18.96 | 2.18 |
| 09/02 | 1,720 | 1,733 | 1,718 | 1,730 | +0.64% | 10,000 | 136億472万 | +7.65% | 18.89 | 2.17 |
| 09/01 | 1,720 | 1,720 | 1,712 | 1,719 | +0.88% | 11,600 | 135億1821万 | +7.37% | 18.77 | 2.15 |
| 08/31 | 1,697 | 1,711 | 1,696 | 1,704 | +0.41% | 17,100 | 134億25万 | +6.97% | 18.61 | 2.14 |
| 08/30 | 1,696 | 1,700 | 1,690 | 1,697 | +0.06% | 13,200 | 133億4520万 | +6.93% | 18.53 | 2.13 |
| 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 |
