PBR
2015/01/27～2015/07/03
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 |
|---|
| 2015 |
| 07/03 | 1,868 | 1,868 | 1,824 | 1,835 | -3.37% | 3,100 | - | -0.22% |
| 07/02 | 2,028 | 2,028 | 1,843 | 1,899 | -4.48% | 3,120 | - | +3.26% |
| 07/01 | 1,847 | 2,214 | 1,847 | 1,988 | +9.59% | 4,370 | - | +8.34% |
| 06/30 | 1,850 | 1,854 | 1,814 | 1,814 | -2.58% | 1,420 | - | -0.77% |
| 06/29 | 1,836 | 1,862 | 1,812 | 1,862 | +1.14% | 4,150 | - | +1.8% |
| 06/26 | 1,850 | 1,850 | 1,816 | 1,841 | -1.71% | 750 | - | +0.77% |
| 06/25 | 1,873 | 1,873 | 1,873 | 1,873 | 0% | 200 | - | +2.57% |
| 06/24 | 1,844 | 1,873 | 1,844 | 1,873 | -1.42% | 510 | - | +2.8% |
| 06/23 | 1,830 | 1,900 | 1,817 | 1,900 | +5.67% | 380 | - | +4.51% |
| 06/22 | 1,787 | 1,798 | 1,787 | 1,798 | +0.78% | 140 | - | -0.77% |
| 06/18 | 1,790 | 1,790 | 1,784 | 1,784 | -0.39% | 70 | - | -1.49% |
| 06/17 | 1,817 | 1,817 | 1,791 | 1,791 | -1.05% | 690 | - | -1% |
| 06/15 | 1,795 | 1,818 | 1,795 | 1,810 | +0.84% | 760 | - | +0.11% |
| 06/12 | 1,820 | 1,829 | 1,783 | 1,795 | -1.37% | 3,060 | - | -0.66% |
| 06/11 | 1,815 | 1,820 | 1,815 | 1,820 | +2.54% | 90 | - | +0.78% |
| 06/10 | 1,794 | 1,794 | 1,775 | 1,775 | -1.61% | 130 | - | -1.55% |
| 06/09 | 1,806 | 1,827 | 1,804 | 1,804 | -0.99% | 2,650 | - | +0.06% |
| 06/08 | 1,833 | 1,834 | 1,822 | 1,822 | -0.65% | 180 | - | +1.05% |
| 06/05 | 1,865 | 1,865 | 1,834 | 1,834 | -2.03% | 80 | - | +1.89% |
| 06/04 | 1,892 | 1,892 | 1,872 | 1,872 | +0.75% | 1,330 | - | +4.12% |
| 06/03 | 1,850 | 1,858 | 1,844 | 1,858 | +0.05% | 120 | - | +3.57% |
| 06/02 | 1,849 | 1,899 | 1,833 | 1,857 | +1.98% | 830 | - | +3.63% |
| 05/29 | 1,821 | 1,821 | 1,821 | 1,821 | -0.44% | 20 | - | +1.85% |
| 05/28 | 1,859 | 1,859 | 1,829 | 1,829 | +0.22% | 100 | - | +2.41% |
| 05/27 | 1,821 | 1,825 | 1,821 | 1,825 | +0.33% | 400 | - | +2.13% |
| 05/26 | 1,827 | 1,827 | 1,819 | 1,819 | -0.05% | 320 | - | +1.73% |
| 05/25 | 1,820 | 1,820 | 1,820 | 1,820 | +0.33% | 40 | - | +1.85% |
| 05/22 | 1,814 | 1,814 | 1,814 | 1,814 | -1.31% | 10 | - | +1.68% |
| 05/21 | 1,815 | 1,838 | 1,815 | 1,838 | +1.88% | 2,250 | - | +3.03% |
| 05/20 | 1,810 | 1,813 | 1,804 | 1,804 | +0.11% | 2,120 | - | +1.18% |
| 05/19 | 1,804 | 1,950 | 1,799 | 1,802 | +1.18% | 20,230 | - | +1.07% |
| 05/18 | 1,764 | 1,797 | 1,751 | 1,781 | +0.23% | 3,150 | - | -0.17% |
| 05/15 | 1,746 | 1,782 | 1,746 | 1,777 | +1.54% | 1,110 | - | -0.22% |
| 05/14 | 1,771 | 1,771 | 1,743 | 1,750 | -1.19% | 420 | - | -1.69% |
| 05/13 | 1,744 | 1,776 | 1,727 | 1,771 | +1.49% | 2,160 | - | -0.56% |
| 05/12 | 1,742 | 1,745 | 1,742 | 1,745 | -0.91% | 60 | - | -2.19% |
| 05/08 | 1,733 | 1,788 | 1,733 | 1,761 | -0.68% | 410 | - | -1.29% |
| 05/07 | 1,715 | 1,773 | 1,713 | 1,773 | -0.11% | 80 | - | -0.62% |
| 05/01 | 1,774 | 1,776 | 1,773 | 1,775 | +1.49% | 210 | - | -0.5% |
| 04/30 | 1,753 | 1,753 | 1,748 | 1,749 | -1.07% | 110 | - | -2.07% |
| 04/28 | 1,810 | 1,827 | 1,768 | 1,768 | -1.78% | 230 | - | -1.12% |
| 04/27 | 1,784 | 1,802 | 1,783 | 1,800 | +2.16% | 820 | - | +0.56% |
| 04/24 | 1,763 | 1,785 | 1,762 | 1,762 | -1.12% | 170 | - | -1.51% |
| 04/23 | 1,840 | 1,840 | 1,782 | 1,782 | +0.28% | 460 | - | -0.45% |
| 04/22 | 1,763 | 1,786 | 1,694 | 1,777 | -1.28% | 1,450 | - | -0.67% |
| 04/21 | 1,800 | 1,800 | 1,800 | 1,800 | +2.04% | 10 | - | +0.61% |
| 04/20 | 1,774 | 1,788 | 1,764 | 1,764 | -0.56% | 130 | - | -1.34% |
| 04/17 | 1,765 | 1,774 | 1,765 | 1,774 | -4.31% | 290 | - | -0.67% |
| 04/16 | 1,850 | 1,854 | 1,798 | 1,854 | +0.93% | 770 | - | +4.04% |
| 04/15 | 1,840 | 1,869 | 1,763 | 1,837 | +2.06% | 880 | - | +3.38% |
| 04/14 | 1,800 | 1,800 | 1,800 | 1,800 | +2.62% | 300 | - | +1.64% |
| 04/13 | 1,889 | 1,889 | 1,753 | 1,754 | -3.04% | 1,520 | - | -0.68% |
| 04/10 | 1,767 | 1,809 | 1,767 | 1,809 | +0.5% | 120 | - | +2.61% |
| 04/09 | 1,775 | 1,800 | 1,765 | 1,800 | -0.83% | 530 | - | +2.45% |
| 04/08 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 100 | - | +3.48% |
| 04/07 | 1,804 | 1,815 | 1,791 | 1,815 | +5.28% | 160 | - | +3.77% |
| 04/06 | 1,790 | 1,790 | 1,724 | 1,724 | -1.54% | 220 | - | -1.15% |
| 04/03 | 1,808 | 1,810 | 1,751 | 1,751 | -0.96% | 430 | - | +0.46% |
| 04/02 | 1,950 | 1,950 | 1,760 | 1,768 | -4.12% | 1,540 | - | +1.67% |
| 04/01 | 1,829 | 1,880 | 1,779 | 1,844 | +6.47% | 860 | - | +6.28% |
| 03/31 | 1,790 | 1,790 | 1,730 | 1,732 | -2.31% | 300 | - | +0.29% |
| 03/30 | 1,773 | 1,773 | 1,773 | 1,773 | 0% | 180 | - | +2.9% |
| 03/26 | 1,778 | 1,820 | 1,772 | 1,773 | -2.31% | 550 | - | +3.26% |
| 03/25 | 1,828 | 1,839 | 1,782 | 1,815 | -0.22% | 590 | - | +5.95% |
| 03/24 | 1,819 | 1,819 | 1,783 | 1,819 | +0.61% | 70 | - | +6.69% |
| 03/23 | 1,777 | 1,846 | 1,734 | 1,808 | +1.29% | 280 | - | +6.6% |
| 03/20 | 1,794 | 1,795 | 1,785 | 1,785 | +0.51% | 60 | - | +5.75% |
| 03/19 | 1,789 | 1,794 | 1,776 | 1,776 | +1.49% | 100 | - | +5.71% |
| 03/18 | 1,780 | 1,780 | 1,750 | 1,750 | -1.69% | 120 | - | +4.73% |
| 03/17 | 1,790 | 1,799 | 1,780 | 1,780 | -0.5% | 610 | - | +6.97% |
| 03/16 | 1,719 | 1,789 | 1,719 | 1,789 | +5.11% | 180 | - | +8.1% |
| 03/13 | 1,700 | 1,702 | 1,700 | 1,702 | +1.07% | 170 | - | +3.47% |
| 03/12 | 1,672 | 1,716 | 1,672 | 1,684 | -1.58% | 200 | - | +2.68% |
| 03/10 | 1,739 | 1,739 | 1,711 | 1,711 | +0.71% | 120 | - | +4.58% |
| 03/09 | 1,663 | 1,699 | 1,663 | 1,699 | +1.55% | 210 | - | +4.17% |
| 03/06 | 1,673 | 1,673 | 1,673 | 1,673 | 0% | 30 | - | +2.83% |
| 03/05 | 1,660 | 1,673 | 1,660 | 1,673 | +0.78% | 30 | - | +3.14% |
| 03/04 | 1,700 | 1,700 | 1,660 | 1,660 | -3.49% | 130 | - | +2.72% |
| 03/03 | 1,779 | 1,779 | 1,711 | 1,720 | +0.58% | 240 | - | +6.63% |
| 03/02 | 1,746 | 1,777 | 1,710 | 1,710 | +1.18% | 800 | - | +6.41% |
| 02/27 | 1,651 | 1,690 | 1,651 | 1,690 | +0.12% | 1,250 | - | +5.56% |
| 02/26 | 1,650 | 1,688 | 1,650 | 1,688 | +2.3% | 40 | - | +5.76% |
| 02/25 | 1,693 | 1,693 | 1,650 | 1,650 | -0.54% | 60 | - | +3.77% |
| 02/24 | 1,665 | 1,735 | 1,640 | 1,659 | -0.18% | 950 | - | +4.6% |
| 02/23 | 1,625 | 1,662 | 1,605 | 1,662 | +2.28% | 1,820 | - | +5.06% |
| 02/20 | 1,606 | 1,649 | 1,601 | 1,625 | -0.31% | 4,000 | - | +3.17% |
| 02/19 | 1,618 | 1,654 | 1,564 | 1,630 | -2.34% | 1,330 | - | +3.82% |
| 02/18 | 1,610 | 1,669 | 1,589 | 1,669 | +3.66% | 1,630 | - | +6.58% |
| 02/17 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 110 | - | +3.07% |
| 02/16 | 1,561 | 1,600 | 1,561 | 1,600 | +0.06% | 420 | - | +2.37% |
| 02/13 | 1,578 | 1,599 | 1,578 | 1,599 | -0.06% | 230 | - | +2.11% |
| 02/12 | 1,557 | 1,600 | 1,557 | 1,600 | +3.16% | 1,020 | - | +1.98% |
| 02/09 | 1,551 | 1,551 | 1,551 | 1,551 | -1.59% | 10 | - | -1.08% |
| 02/06 | 1,589 | 1,589 | 1,576 | 1,576 | +1.68% | 40 | - | +0.51% |
| 02/05 | 1,550 | 1,550 | 1,550 | 1,550 | +1.04% | 10 | - | -0.96% |
| 02/04 | 1,534 | 1,534 | 1,534 | 1,534 | -2.54% | 150 | - | -1.98% |
| 02/03 | 1,550 | 1,574 | 1,550 | 1,574 | -1.01% | 230 | - | +0.51% |
| 01/29 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 50 | - | +1.66% |
| 01/28 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 50 | - | +1.53% |
| 01/27 | 1,500 | 1,590 | 1,500 | 1,590 | +3.25% | 100 | - | +1.73% |
