PBR
2016/07/06~2016/12/01
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 |
12/01 | 510 | 515 | 509 | 511 | +0.2% | 22,700 | 102億3584万 | +3.44% | 33.43 | 0.37 |
11/30 | 505 | 511 | 502 | 510 | +0.99% | 22,600 | 102億1581万 | +3.45% | 33.37 | 0.37 |
11/29 | 499 | 505 | 499 | 505 | +1.2% | 13,600 | 101億1565万 | +2.43% | 33.04 | 0.36 |
11/28 | 496 | 500 | 495 | 499 | +0.6% | 17,500 | 99億9546万 | +1.42% | 32.65 | 0.36 |
11/25 | 498 | 498 | 494 | 496 | +0.4% | 15,400 | 99億3537万 | +0.81% | 32.45 | 0.36 |
11/24 | 491 | 495 | 488 | 494 | +0.41% | 19,600 | 98億9531万 | +0.41% | 32.32 | 0.36 |
11/22 | 489 | 494 | 486 | 492 | -1.01% | 27,500 | 98億5525万 | 0% | 32.19 | 0.35 |
11/21 | 498 | 498 | 493 | 497 | +0.61% | 9,100 | 99億5540万 | +1.02% | 32.52 | 0.36 |
11/18 | 495 | 496 | 493 | 494 | +0.2% | 9,400 | 98億9531万 | +0.61% | 32.32 | 0.36 |
11/17 | 490 | 494 | 490 | 493 | +0.61% | 7,000 | 98億7528万 | +0.41% | 32.25 | 0.35 |
11/16 | 486 | 490 | 486 | 490 | +0.82% | 111,500 | 98億1519万 | -0.2% | 32.06 | 0.35 |
11/15 | 488 | 490 | 485 | 486 | 0% | 17,800 | 97億3506万 | -1.22% | 31.8 | 0.35 |
11/14 | 493 | 494 | 486 | 486 | +0.21% | 23,500 | 97億3506万 | -1.22% | 31.8 | 0.35 |
11/11 | 497 | 497 | 485 | 485 | -1.22% | 34,300 | 97億1503万 | -1.62% | 31.73 | 0.35 |
11/10 | 493 | 496 | 487 | 491 | +1.66% | 35,600 | 98億3522万 | -0.61% | 32.12 | 0.35 |
11/09 | 494 | 496 | 470 | 483 | -2.03% | 21,400 | 96億7497万 | -2.42% | 31.6 | 0.35 |
11/08 | 492 | 494 | 490 | 493 | 0% | 28,000 | 98億7528万 | -0.6% | 32.25 | 0.35 |
11/07 | 492 | 495 | 492 | 493 | -0.2% | 19,500 | 98億7528万 | -0.8% | 32.25 | 0.35 |
11/04 | 492 | 495 | 492 | 494 | +0.2% | 12,600 | 98億9531万 | -0.8% | 32.32 | 0.36 |
11/02 | 492 | 497 | 492 | 493 | 0% | 20,000 | 98億7528万 | -1.2% | 32.25 | 0.35 |
11/01 | 492 | 495 | 492 | 493 | +0.2% | 10,800 | 98億7528万 | -1.4% | 32.25 | 0.35 |
10/31 | 492 | 495 | 492 | 492 | 0% | 15,400 | 98億5525万 | -1.6% | 32.19 | 0.35 |
10/28 | 496 | 497 | 489 | 492 | -0.81% | 79,900 | 98億5525万 | -1.8% | 32.19 | 0.35 |
10/27 | 497 | 498 | 494 | 496 | 0% | 16,300 | 99億3537万 | -1% | 32.45 | 0.36 |
10/26 | 495 | 497 | 492 | 496 | +0.61% | 14,500 | 99億3537万 | -1% | 32.45 | 0.36 |
10/25 | 494 | 495 | 491 | 493 | 0% | 24,000 | 98億7528万 | -1.6% | 32.25 | 0.35 |
10/24 | 493 | 495 | 493 | 493 | +0.2% | 12,700 | 98億7528万 | -1.6% | 32.25 | 0.35 |
10/21 | 492 | 493 | 490 | 492 | 0% | 7,000 | 98億5525万 | -1.99% | 32.19 | 0.35 |
10/20 | 491 | 493 | 489 | 492 | +0.41% | 8,500 | 98億5525万 | -1.99% | 32.19 | 0.35 |
10/19 | 492 | 492 | 489 | 490 | -0.41% | 10,600 | 98億1519万 | -2.39% | 32.06 | 0.35 |
10/18 | 493 | 493 | 489 | 492 | +0.2% | 8,700 | 98億5525万 | -2.19% | 32.19 | 0.35 |
10/17 | 495 | 497 | 491 | 491 | -0.41% | 8,000 | 98億3522万 | -2.39% | 32.12 | 0.35 |
10/14 | 491 | 495 | 491 | 493 | 0% | 8,000 | 98億7528万 | -2.18% | 32.25 | 0.35 |
10/13 | 499 | 499 | 489 | 493 | -0.2% | 20,100 | 98億7528万 | -2.38% | 32.25 | 0.35 |
10/12 | 499 | 499 | 494 | 494 | -1.4% | 21,000 | 98億9531万 | -2.18% | 32.32 | 0.36 |
10/11 | 504 | 504 | 497 | 501 | +0.2% | 14,200 | 100億3553万 | -0.79% | 32.78 | 0.36 |
10/07 | 503 | 503 | 496 | 500 | -0.6% | 23,000 | 100億1550万 | -0.79% | 32.71 | 0.36 |
10/06 | 508 | 508 | 502 | 503 | -0.98% | 18,300 | 100億7559万 | -0.2% | 32.91 | 0.36 |
10/05 | 513 | 513 | 505 | 508 | -2.12% | 23,000 | 101億7574万 | +0.79% | 33.24 | 0.37 |
10/04 | 520 | 520 | 514 | 519 | +0.58% | 51,500 | 103億9608万 | +3.18% | 33.96 | 0.37 |
10/03 | 518 | 518 | 513 | 516 | +0.78% | 13,500 | 103億3599万 | +2.79% | 33.76 | 0.37 |
09/30 | 516 | 516 | 510 | 512 | -0.97% | 7,300 | 102億5587万 | +2.2% | 33.5 | 0.37 |
09/29 | 508 | 517 | 508 | 517 | +0.98% | 10,700 | 103億5602万 | +3.19% | 33.83 | 0.37 |
09/28 | 512 | 515 | 507 | 512 | 0% | 8,600 | 102億5587万 | +2.4% | 33.5 | 0.37 |
09/27 | 505 | 512 | 504 | 512 | +1.39% | 12,100 | 102億5587万 | +2.61% | 33.5 | 0.37 |
09/26 | 507 | 512 | 505 | 505 | -0.39% | 15,400 | 101億1565万 | +1.41% | 33.04 | 0.36 |
09/23 | 500 | 509 | 500 | 507 | -0.39% | 26,800 | 101億5571万 | +1.81% | 33.17 | 0.36 |
09/21 | 502 | 509 | 497 | 509 | +2.41% | 14,300 | 101億9577万 | +2.21% | 33.3 | 0.37 |
09/20 | 499 | 501 | 497 | 497 | +0.81% | 11,600 | 99億5540万 | 0% | 32.52 | 0.36 |
09/16 | 492 | 499 | 492 | 493 | 0% | 10,500 | 98億7528万 | -0.6% | 32.25 | 0.35 |
09/15 | 501 | 501 | 490 | 493 | -1.6% | 13,200 | 98億7528万 | -0.6% | 32.25 | 0.35 |
09/14 | 505 | 505 | 500 | 501 | +0.4% | 9,500 | 100億3553万 | +1.01% | 32.78 | 0.36 |
09/13 | 510 | 510 | 498 | 499 | -0.8% | 10,100 | 99億9546万 | +0.81% | 32.65 | 0.36 |
09/12 | 502 | 507 | 499 | 503 | 0% | 6,500 | 100億7559万 | +1.82% | 32.91 | 0.36 |
09/09 | 511 | 511 | 503 | 503 | -0.59% | 15,700 | 100億7559万 | +2.03% | 32.91 | 0.36 |
09/08 | 510 | 512 | 503 | 506 | -0.78% | 7,600 | 101億3568万 | +2.85% | 33.11 | 0.36 |
09/07 | 504 | 512 | 504 | 510 | +0.59% | 9,700 | 102億1581万 | +3.87% | 33.37 | 0.37 |
09/06 | 500 | 513 | 498 | 507 | +1.81% | 15,100 | 101億5571万 | +3.68% | 33.17 | 0.36 |
09/05 | 500 | 502 | 497 | 498 | +1.22% | 18,900 | 99億7543万 | +2.05% | 32.58 | 0.36 |
09/02 | 490 | 494 | 487 | 492 | +0.41% | 10,100 | 98億5525万 | +1.03% | 32.19 | 0.35 |
09/01 | 492 | 492 | 486 | 490 | -0.41% | 12,400 | 98億1519万 | +0.62% | 32.06 | 0.35 |
08/31 | 492 | 496 | 486 | 492 | +0.61% | 11,900 | 98億5525万 | +1.23% | 32.19 | 0.35 |
08/30 | 496 | 496 | 486 | 489 | -1.41% | 12,700 | 97億9515万 | +0.62% | 31.99 | 0.35 |
08/29 | 498 | 501 | 494 | 496 | -0.2% | 12,400 | 99億3537万 | +2.27% | 32.45 | 0.36 |
08/26 | 496 | 504 | 491 | 497 | +0.2% | 20,300 | 99億5540万 | +2.69% | 32.52 | 0.36 |
08/25 | 498 | 498 | 495 | 496 | +0.61% | 5,500 | 99億3537万 | +2.69% | 32.45 | 0.36 |
08/24 | 494 | 496 | 490 | 493 | +0.2% | 7,400 | 98億7528万 | +2.07% | 32.25 | 0.35 |
08/23 | 493 | 497 | 490 | 492 | +0.61% | 10,900 | 98億5525万 | +2.07% | 32.19 | 0.35 |
08/22 | 503 | 505 | 487 | 489 | -2% | 48,800 | 97億9515万 | +1.45% | 31.99 | 0.35 |
08/19 | 515 | 515 | 499 | 499 | -1.58% | 41,600 | 99億9546万 | +3.53% | 32.65 | 0.36 |
08/18 | 513 | 517 | 505 | 507 | +0.8% | 98,300 | 101億5571万 | +5.19% | 33.17 | 0.36 |
08/17 | 476 | 515 | 476 | 503 | +5.45% | 84,200 | 100億7559万 | +4.57% | 32.91 | 0.36 |
08/16 | 480 | 481 | 476 | 477 | -0.63% | 18,500 | 95億5478万 | -0.83% | 31.21 | 0.34 |
08/15 | 487 | 487 | 480 | 480 | -1.64% | 6,900 | 96億1488万 | -0.21% | 31.4 | 0.35 |
08/12 | 494 | 494 | 484 | 488 | 0% | 14,100 | 97億7512万 | +1.24% | 31.93 | 0.35 |
08/10 | 490 | 490 | 480 | 488 | +0.21% | 12,800 | 97億7512万 | +1.04% | 31.93 | 0.35 |
08/09 | 485 | 488 | 484 | 487 | +1.46% | 11,900 | 97億5509万 | +0.83% | 31.86 | 0.35 |
08/08 | 481 | 485 | 477 | 480 | +1.48% | 30,200 | 96億1488万 | -0.83% | 31.4 | 0.35 |
08/05 | 478 | 485 | 472 | 473 | 0% | 23,900 | 94億7466万 | -2.67% | 30.95 | 0.34 |
08/04 | 479 | 481 | 471 | 473 | +0.42% | 14,000 | 94億7466万 | -3.07% | 30.95 | 0.34 |
08/03 | 470 | 479 | 470 | 471 | -1.46% | 21,800 | 94億3460万 | -3.88% | 30.82 | 0.34 |
08/02 | 471 | 483 | 471 | 478 | +0.84% | 20,300 | 95億7481万 | -2.65% | 31.27 | 0.34 |
08/01 | 475 | 482 | 471 | 474 | -1.66% | 8,900 | 94億9469万 | -3.66% | 31.01 | 0.34 |
07/29 | 483 | 484 | 476 | 482 | -0.21% | 23,100 | 96億5494万 | -2.23% | 31.54 | 0.35 |
07/28 | 474 | 483 | 474 | 483 | +1.9% | 10,600 | 96億7497万 | -2.23% | 31.6 | 0.35 |
07/27 | 476 | 479 | 473 | 474 | -0.42% | 13,400 | 94億9469万 | -4.24% | 31.01 | 0.34 |
07/26 | 477 | 482 | 473 | 476 | -0.21% | 26,900 | 95億3475万 | -4.23% | 31.14 | 0.34 |
07/25 | 471 | 478 | 471 | 477 | +1.49% | 8,800 | 95億5478万 | -4.22% | 31.21 | 0.34 |
07/22 | 477 | 485 | 470 | 470 | -1.47% | 18,600 | 94億1457万 | -5.81% | 30.75 | 0.34 |
07/21 | 481 | 482 | 476 | 477 | -0.83% | 33,400 | 95億5478万 | -4.6% | 31.21 | 0.34 |
07/20 | 479 | 481 | 477 | 481 | -0.41% | 12,700 | 96億3491万 | -3.99% | 31.47 | 0.35 |
07/19 | 483 | 487 | 479 | 483 | +0.42% | 17,500 | 96億7497万 | -3.78% | 31.6 | 0.35 |
07/15 | 487 | 489 | 478 | 481 | -2.04% | 19,400 | 96億3491万 | -4.37% | 31.47 | 0.35 |
07/14 | 494 | 494 | 490 | 491 | +0.82% | 7,400 | 98億3522万 | -2.77% | 32.12 | 0.35 |
07/13 | 493 | 494 | 486 | 487 | -1.22% | 13,700 | 97億5509万 | -3.75% | 31.86 | 0.35 |
07/12 | 491 | 496 | 490 | 493 | +0.41% | 7,800 | 98億7528万 | -2.76% | 32.25 | 0.35 |
07/11 | 492 | 497 | 490 | 491 | -0.61% | 7,000 | 98億3522万 | -3.35% | 32.12 | 0.35 |
07/08 | 499 | 499 | 492 | 494 | -0.8% | 13,600 | 98億9531万 | -2.95% | 32.32 | 0.36 |
07/07 | 501 | 501 | 494 | 498 | -0.6% | 10,500 | 99億7543万 | -2.35% | 32.58 | 0.36 |
07/06 | 507 | 507 | 497 | 501 | -1.38% | 18,500 | 100億3553万 | -1.96% | 32.78 | 0.36 |