PBR
2016/07/27~2016/12/21
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 |
12/21 | 2,055 | 2,059 | 2,040 | 2,040 | -0.87% | 14,500 | 160億4256万 | +1.85% | 21.99 | 2.52 |
12/20 | 2,063 | 2,065 | 2,048 | 2,058 | -0.15% | 14,700 | 161億8411万 | +3.05% | 22.19 | 2.55 |
12/19 | 2,085 | 2,088 | 2,061 | 2,061 | -1.15% | 21,300 | 162億770万 | +3.57% | 22.22 | 2.55 |
12/16 | 2,104 | 2,110 | 2,080 | 2,085 | -0.52% | 15,300 | 163億9644万 | +5.25% | 22.48 | 2.58 |
12/15 | 2,079 | 2,102 | 2,075 | 2,096 | +0.82% | 17,900 | 164億8294万 | +6.34% | 22.6 | 2.59 |
12/14 | 2,067 | 2,085 | 2,067 | 2,079 | +0.53% | 8,700 | 163億4925万 | +6.07% | 22.41 | 2.57 |
12/13 | 2,035 | 2,069 | 2,035 | 2,068 | +1.12% | 17,400 | 162億6275万 | +6.05% | 22.29 | 2.56 |
12/12 | 2,035 | 2,062 | 2,035 | 2,045 | +0.79% | 16,900 | 160億8188万 | +5.47% | 22.05 | 2.53 |
12/09 | 2,026 | 2,035 | 2,026 | 2,029 | -0.29% | 11,900 | 159億5605万 | +5.35% | 21.87 | 2.51 |
12/08 | 2,019 | 2,045 | 2,019 | 2,035 | +0.94% | 30,200 | 160億324万 | +6.27% | 21.94 | 2.52 |
12/07 | 2,014 | 2,016 | 2,005 | 2,016 | +0.85% | 16,600 | 158億5382万 | +5.88% | 21.73 | 2.49 |
12/06 | 1,980 | 2,016 | 1,980 | 1,999 | +1.32% | 23,500 | 157億2013万 | +5.49% | 21.55 | 2.47 |
12/05 | 1,970 | 1,975 | 1,961 | 1,973 | +0.15% | 8,800 | 155億1567万 | +4.5% | 21.27 | 2.44 |
12/02 | 1,978 | 1,979 | 1,965 | 1,970 | -0.56% | 12,200 | 154億9208万 | +4.73% | 21.24 | 2.44 |
12/01 | 1,972 | 1,984 | 1,970 | 1,981 | +0.51% | 15,400 | 155億7858万 | +5.71% | 21.36 | 2.45 |
11/30 | 1,971 | 1,978 | 1,971 | 1,971 | 0% | 11,700 | 154億9994万 | +5.57% | 21.25 | 2.44 |
11/29 | 1,967 | 1,976 | 1,966 | 1,971 | +0.25% | 14,600 | 154億9994万 | +5.97% | 21.25 | 2.44 |
11/28 | 1,929 | 1,966 | 1,925 | 1,966 | +1.76% | 16,000 | 154億6062万 | +6.04% | 21.19 | 2.43 |
11/25 | 1,950 | 1,950 | 1,920 | 1,932 | -1.43% | 24,600 | 151億9324万 | +4.6% | 20.83 | 2.39 |
11/24 | 1,978 | 1,980 | 1,951 | 1,960 | -0.86% | 15,300 | 154億1344万 | +6.41% | 21.13 | 2.42 |
11/22 | 1,982 | 1,983 | 1,974 | 1,977 | -0.1% | 10,700 | 155億4712万 | +7.74% | 21.31 | 2.45 |
11/21 | 1,970 | 1,987 | 1,965 | 1,979 | +0.87% | 11,800 | 155億6285万 | +8.26% | 21.33 | 2.45 |
11/18 | 1,954 | 1,972 | 1,952 | 1,962 | +1.45% | 13,500 | 154億2916万 | +7.8% | 21.15 | 2.43 |
11/17 | 1,900 | 1,934 | 1,893 | 1,934 | +1.79% | 18,500 | 152億897万 | +6.73% | 20.85 | 2.39 |
11/16 | 1,895 | 1,902 | 1,885 | 1,900 | +0.8% | 14,900 | 149億4160万 | +5.2% | 20.48 | 2.35 |
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 |