PBR
2014/10/31~2015/03/31
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 |
---|
2015 |
03/31 | 651 | 661 | 649 | 649 | -0.46% | 19,500 | 81億9038万 | -2.26% | 11.22 | 0.52 |
03/30 | 652 | 652 | 643 | 652 | +0.62% | 12,900 | 82億2824万 | -1.81% | 11.28 | 0.53 |
03/27 | 646 | 654 | 645 | 648 | -2.11% | 22,300 | 81億7776万 | -2.56% | 11.21 | 0.52 |
03/26 | 668 | 671 | 658 | 662 | -1.78% | 51,800 | 83億5444万 | -0.45% | 11.45 | 0.53 |
03/25 | 672 | 676 | 664 | 674 | +0.3% | 38,200 | 85億588万 | +1.51% | 11.66 | 0.54 |
03/24 | 676 | 676 | 663 | 672 | -0.59% | 31,000 | 84億8064万 | +1.51% | 11.62 | 0.54 |
03/23 | 676 | 683 | 675 | 676 | +0.3% | 32,100 | 85億3112万 | +2.42% | 11.69 | 0.55 |
03/20 | 673 | 674 | 667 | 674 | +0.9% | 15,800 | 85億588万 | +2.43% | 11.66 | 0.54 |
03/19 | 668 | 671 | 658 | 668 | +0.3% | 16,900 | 84億3016万 | +1.83% | 11.55 | 0.54 |
03/18 | 669 | 669 | 662 | 666 | -0.45% | 14,800 | 84億492万 | +1.83% | 11.52 | 0.54 |
03/17 | 668 | 673 | 668 | 669 | +0.15% | 22,300 | 84億4278万 | +2.45% | 11.57 | 0.54 |
03/16 | 667 | 669 | 663 | 668 | +1.37% | 26,000 | 84億3016万 | +2.61% | 11.55 | 0.54 |
03/13 | 659 | 665 | 658 | 659 | 0% | 30,200 | 83億1658万 | +1.38% | 11.4 | 0.53 |
03/12 | 654 | 666 | 651 | 659 | +1.85% | 33,600 | 83億1658万 | +1.54% | 11.4 | 0.53 |
03/11 | 644 | 650 | 637 | 647 | +0.15% | 26,300 | 81億6514万 | -0.31% | 11.19 | 0.52 |
03/10 | 656 | 660 | 641 | 646 | -1.52% | 48,500 | 81億5252万 | -0.31% | 11.17 | 0.52 |
03/09 | 665 | 670 | 650 | 656 | -2.09% | 44,200 | 82億7872万 | +1.39% | 11.34 | 0.53 |
03/06 | 668 | 670 | 659 | 670 | +0.6% | 20,400 | 84億5540万 | +3.72% | 11.59 | 0.54 |
03/05 | 670 | 671 | 662 | 666 | -1.04% | 13,000 | 84億492万 | +3.26% | 11.52 | 0.54 |
03/04 | 669 | 674 | 659 | 673 | -1.03% | 18,800 | 84億9326万 | +4.5% | 11.64 | 0.54 |
03/03 | 674 | 683 | 650 | 680 | +1.34% | 44,500 | 85億8160万 | +5.92% | 11.76 | 0.55 |
03/02 | 670 | 671 | 665 | 671 | +0.9% | 16,100 | 84億6802万 | +4.68% | 11.6 | 0.54 |
02/27 | 667 | 668 | 663 | 665 | -0.3% | 19,500 | 83億9230万 | +4.07% | 11.5 | 0.54 |
02/26 | 666 | 668 | 663 | 667 | +0.45% | 15,500 | 84億1754万 | +4.55% | 11.53 | 0.54 |
02/25 | 659 | 665 | 654 | 664 | +1.22% | 23,700 | 83億7968万 | +4.24% | 11.48 | 0.54 |
02/24 | 658 | 658 | 640 | 656 | -0.3% | 24,600 | 82億7872万 | +3.14% | 11.34 | 0.53 |
02/23 | 657 | 659 | 654 | 658 | +1.08% | 24,300 | 83億396万 | +3.62% | 11.38 | 0.53 |
02/20 | 644 | 651 | 639 | 651 | +1.24% | 43,000 | 82億1562万 | +2.84% | 11.26 | 0.53 |
02/19 | 634 | 644 | 632 | 643 | +2.23% | 63,700 | 81億1466万 | +1.74% | 11.12 | 0.52 |
02/18 | 630 | 634 | 628 | 629 | +0.96% | 17,900 | 79億3798万 | -0.32% | 10.88 | 0.51 |
02/17 | 624 | 628 | 622 | 623 | -0.16% | 16,800 | 78億6226万 | -1.27% | 10.77 | 0.5 |
02/16 | 621 | 627 | 621 | 624 | 0% | 15,400 | 78億7488万 | -1.11% | 10.79 | 0.5 |
02/13 | 620 | 627 | 620 | 624 | +0.65% | 24,100 | 78億7488万 | -1.11% | 10.79 | 0.5 |
02/12 | 615 | 628 | 615 | 620 | -2.05% | 38,500 | 78億2440万 | -1.74% | 10.72 | 0.5 |
02/10 | 633 | 634 | 631 | 633 | -0.31% | 8,800 | 79億8846万 | +0.32% | 10.95 | 0.51 |
02/09 | 637 | 638 | 630 | 635 | -0.47% | 3,500 | 80億1370万 | +0.63% | 10.98 | 0.51 |
02/06 | 636 | 639 | 636 | 638 | +0.31% | 2,700 | 80億5156万 | +1.11% | 11.03 | 0.52 |
02/05 | 637 | 637 | 630 | 636 | -0.31% | 5,800 | 80億2632万 | +0.79% | 11 | 0.51 |
02/04 | 625 | 641 | 625 | 638 | +1.75% | 16,500 | 80億5156万 | +1.11% | 11.03 | 0.52 |
02/03 | 632 | 632 | 626 | 627 | -0.48% | 6,000 | 79億1274万 | -0.48% | 10.84 | 0.51 |
02/02 | 634 | 636 | 628 | 630 | -1.1% | 7,900 | 79億5060万 | +0.16% | 10.9 | 0.51 |
01/30 | 636 | 640 | 634 | 637 | +0.16% | 8,500 | 80億3894万 | +1.27% | 11.02 | 0.51 |
01/29 | 640 | 640 | 634 | 636 | -0.47% | 8,900 | 80億2632万 | +1.27% | 11 | 0.51 |
01/28 | 626 | 639 | 626 | 639 | +0.47% | 7,200 | 80億6418万 | +1.91% | 11.05 | 0.52 |
01/27 | 643 | 643 | 620 | 636 | -0.63% | 18,600 | 80億2632万 | +1.6% | 11 | 0.51 |
01/26 | 645 | 645 | 638 | 640 | +1.27% | 12,900 | 80億7680万 | +2.56% | 11.07 | 0.52 |
01/23 | 632 | 640 | 631 | 632 | +0.16% | 4,800 | 79億7584万 | +1.44% | 10.93 | 0.51 |
01/22 | 637 | 638 | 630 | 631 | -0.47% | 6,900 | 79億6322万 | +1.28% | 10.91 | 0.51 |
01/21 | 630 | 640 | 626 | 634 | -0.78% | 11,000 | 80億108万 | +1.93% | 10.96 | 0.51 |
01/20 | 633 | 641 | 631 | 639 | +0.79% | 15,000 | 80億6418万 | +2.73% | 11.05 | 0.52 |
01/19 | 630 | 637 | 620 | 634 | +2.26% | 21,900 | 80億108万 | +1.93% | 10.96 | 0.51 |
01/16 | 625 | 628 | 620 | 620 | -0.8% | 16,200 | 78億2440万 | -0.16% | 10.72 | 0.5 |
01/15 | 624 | 632 | 623 | 625 | +0.48% | 9,700 | 78億8750万 | +0.48% | 10.81 | 0.5 |
01/14 | 620 | 626 | 620 | 622 | +0.32% | 6,100 | 78億4964万 | 0% | 10.76 | 0.5 |
01/13 | 623 | 626 | 615 | 620 | -0.96% | 16,100 | 78億2440万 | -0.32% | 10.72 | 0.5 |
01/09 | 623 | 629 | 623 | 626 | -0.48% | 8,900 | 79億12万 | +0.64% | 10.83 | 0.51 |
01/08 | 624 | 632 | 620 | 629 | +0.8% | 16,200 | 79億3798万 | +1.13% | 10.88 | 0.51 |
01/07 | 620 | 628 | 618 | 624 | +0.32% | 13,000 | 78億7488万 | +0.48% | 10.79 | 0.5 |
01/06 | 632 | 632 | 620 | 622 | -1.58% | 21,700 | 78億4964万 | +0.16% | 10.76 | 0.5 |
01/05 | 643 | 643 | 632 | 632 | -0.63% | 21,000 | 79億7584万 | +1.77% | 10.93 | 0.51 |
2014 |
12/30 | 641 | 641 | 633 | 636 | 0% | 9,700 | 80億2632万 | +2.25% | 11 | 0.51 |
12/29 | 634 | 642 | 626 | 636 | +2.42% | 35,200 | 80億2632万 | +2.25% | 11 | 0.51 |
12/26 | 615 | 623 | 615 | 621 | +0.49% | 13,400 | 78億3702万 | -0.16% | 10.74 | 0.5 |
12/25 | 624 | 624 | 616 | 618 | +0.16% | 36,000 | 77億9916万 | -0.8% | 10.69 | 0.5 |
12/24 | 618 | 619 | 616 | 617 | +0.16% | 30,600 | 77億8654万 | -1.12% | 10.67 | 0.5 |
12/22 | 618 | 619 | 614 | 616 | 0% | 22,200 | 77億7392万 | -1.6% | 10.65 | 0.5 |
12/19 | 610 | 616 | 610 | 616 | +1.48% | 17,200 | 77億7392万 | -1.91% | 10.65 | 0.5 |
12/18 | 605 | 617 | 605 | 607 | +0.33% | 29,600 | 76億6034万 | -3.65% | 10.5 | 0.49 |
12/17 | 603 | 616 | 603 | 605 | -0.17% | 20,700 | 76億3510万 | -4.27% | 10.46 | 0.49 |
12/16 | 614 | 616 | 601 | 606 | -1.94% | 40,600 | 76億4772万 | -4.42% | 10.48 | 0.49 |
12/15 | 621 | 624 | 618 | 618 | -0.32% | 11,400 | 77億9916万 | -2.83% | 10.69 | 0.5 |
12/12 | 623 | 625 | 620 | 620 | +0.16% | 10,300 | 78億2440万 | -2.82% | 10.72 | 0.5 |
12/11 | 619 | 624 | 618 | 619 | -0.64% | 18,100 | 78億1178万 | -3.28% | 10.7 | 0.5 |
12/10 | 625 | 628 | 620 | 623 | -0.64% | 31,300 | 78億6226万 | -2.96% | 10.77 | 0.5 |
12/09 | 627 | 638 | 625 | 627 | 0% | 23,200 | 79億1274万 | -2.79% | 10.84 | 0.51 |
12/08 | 629 | 633 | 626 | 627 | 0% | 29,400 | 79億1274万 | -3.24% | 10.84 | 0.51 |
12/05 | 634 | 634 | 622 | 627 | -0.63% | 17,800 | 79億1274万 | -3.39% | 10.84 | 0.51 |
12/04 | 639 | 639 | 630 | 631 | -0.16% | 18,700 | 79億6322万 | -3.07% | 10.91 | 0.51 |
12/03 | 624 | 639 | 624 | 632 | +2.1% | 47,900 | 79億7584万 | -3.22% | 10.93 | 0.51 |
12/02 | 611 | 620 | 611 | 619 | +1.14% | 16,500 | 78億1178万 | -5.5% | 10.7 | 0.5 |
12/01 | 617 | 620 | 606 | 612 | -0.33% | 71,900 | 77億2344万 | -6.99% | 10.58 | 0.49 |
11/28 | 622 | 622 | 613 | 614 | -1.29% | 62,200 | 77億4868万 | -7.11% | 10.62 | 0.5 |
11/27 | 634 | 639 | 621 | 622 | -2.2% | 61,600 | 78億4964万 | -6.18% | 10.76 | 0.5 |
11/26 | 645 | 645 | 634 | 636 | +0.16% | 18,700 | 80億2632万 | -4.5% | 11 | 0.51 |
11/25 | 645 | 645 | 634 | 635 | 0% | 26,400 | 80億1370万 | -4.94% | 10.98 | 0.51 |
11/21 | 641 | 644 | 633 | 635 | -0.78% | 20,800 | 80億1370万 | -5.08% | 10.98 | 0.51 |
11/20 | 655 | 655 | 638 | 640 | -0.93% | 24,000 | 80億7680万 | -4.48% | 11.07 | 0.52 |
11/19 | 657 | 659 | 645 | 646 | -0.46% | 26,800 | 81億5252万 | -3.87% | 11.17 | 0.52 |
11/18 | 662 | 662 | 640 | 649 | -1.96% | 48,500 | 81億9038万 | -3.42% | 11.22 | 0.52 |
11/17 | 670 | 670 | 662 | 662 | -0.6% | 9,400 | 83億5444万 | -1.63% | 11.45 | 0.53 |
11/14 | 671 | 673 | 665 | 666 | -0.3% | 20,800 | 84億492万 | -1.19% | 11.52 | 0.54 |
11/13 | 670 | 672 | 659 | 668 | +1.67% | 29,400 | 84億3016万 | -1.04% | 11.55 | 0.54 |
11/12 | 657 | 669 | 654 | 657 | +0.31% | 24,000 | 82億9134万 | -2.81% | 11.36 | 0.53 |
11/11 | 658 | 659 | 645 | 655 | -0.46% | 30,000 | 82億6610万 | -3.25% | 11.33 | 0.53 |
11/10 | 661 | 668 | 656 | 658 | -0.45% | 21,300 | 83億396万 | -2.95% | 11.38 | 0.53 |
11/07 | 668 | 668 | 655 | 661 | -1.05% | 19,200 | 83億4182万 | -2.51% | 11.43 | 0.53 |
11/06 | 662 | 676 | 658 | 668 | -3.47% | 55,300 | 84億3016万 | -1.62% | 11.55 | 0.54 |
11/05 | 696 | 698 | 691 | 692 | -0.29% | 11,500 | 87億3304万 | +1.76% | 11.97 | 0.56 |
11/04 | 693 | 701 | 685 | 694 | +1.76% | 20,200 | 87億5828万 | +2.06% | 12 | 0.56 |
10/31 | 671 | 685 | 671 | 682 | +1.34% | 21,200 | 86億684万 | +0.29% | 11.79 | 0.55 |