PBR
2014/09/30～2015/02/27
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 |
| 02/27 | 1,454 | 1,455 | 1,441 | 1,448 | +0.07% | 871,800 | 2113億7597万 | -5.42% | 9.89 | 0.86 |
| 02/26 | 1,432 | 1,468 | 1,432 | 1,447 | +1.12% | 1,585,500 | 2112億3000万 | -5.79% | 9.89 | 0.86 |
| 02/25 | 1,435 | 1,439 | 1,424 | 1,431 | -0.28% | 1,131,400 | 2088億9435万 | -7.14% | 9.78 | 0.85 |
| 02/24 | 1,469 | 1,469 | 1,415 | 1,435 | -5.22% | 2,250,600 | 2094億7826万 | -7.24% | 9.8 | 0.85 |
| 02/23 | 1,508 | 1,524 | 1,483 | 1,514 | +2.02% | 1,521,400 | 2210億1051万 | -2.51% | 10.34 | 0.9 |
| 02/20 | 1,516 | 1,525 | 1,478 | 1,484 | -2.05% | 1,112,900 | 2166億3118万 | -4.5% | 10.14 | 0.88 |
| 02/19 | 1,504 | 1,526 | 1,494 | 1,515 | +1.61% | 813,000 | 2211億5649万 | -2.76% | 10.35 | 0.9 |
| 02/18 | 1,488 | 1,507 | 1,481 | 1,491 | -0.2% | 865,900 | 2176億5302万 | -4.3% | 10.19 | 0.89 |
| 02/17 | 1,479 | 1,511 | 1,474 | 1,494 | +0.34% | 718,600 | 2180億9096万 | -4.29% | 10.21 | 0.89 |
| 02/16 | 1,490 | 1,500 | 1,485 | 1,489 | +0.81% | 622,400 | 2173億6107万 | -4.8% | 10.17 | 0.88 |
| 02/13 | 1,450 | 1,484 | 1,446 | 1,477 | +0.68% | 1,182,400 | 2156億933万 | -5.8% | 10.09 | 0.88 |
| 02/12 | 1,492 | 1,503 | 1,462 | 1,467 | 0% | 1,043,800 | 2141億4955万 | -6.68% | 10.02 | 0.87 |
| 02/10 | 1,463 | 1,486 | 1,453 | 1,467 | -0.68% | 1,156,600 | 2141億4955万 | -6.92% | 10.02 | 0.87 |
| 02/09 | 1,502 | 1,532 | 1,459 | 1,477 | -7.34% | 2,211,200 | 2156億933万 | -6.7% | 10.09 | 0.88 |
| 02/06 | 1,636 | 1,649 | 1,550 | 1,594 | +0.76% | 856,200 | 2326億8875万 | +0.19% | 10.89 | 0.95 |
| 02/05 | 1,600 | 1,618 | 1,579 | 1,582 | -2.65% | 520,800 | 2309億3701万 | -0.75% | 10.81 | 0.94 |
| 02/04 | 1,617 | 1,634 | 1,604 | 1,625 | +2.98% | 772,400 | 2372億1406万 | +1.63% | 11.1 | 0.97 |
| 02/03 | 1,595 | 1,597 | 1,571 | 1,578 | -1.38% | 821,400 | 2303億5310万 | -1.44% | 10.78 | 0.94 |
| 02/02 | 1,603 | 1,610 | 1,589 | 1,600 | -0.87% | 439,300 | 2335億6461万 | -0.37% | 10.93 | 0.95 |
| 01/30 | 1,647 | 1,658 | 1,609 | 1,614 | -0.43% | 524,400 | 2356億830万 | +0.19% | 11.03 | 0.96 |
| 01/29 | 1,600 | 1,634 | 1,600 | 1,621 | +0.19% | 627,100 | 2366億3015万 | +0.31% | 11.08 | 0.96 |
| 01/28 | 1,595 | 1,626 | 1,588 | 1,618 | +0.68% | 562,100 | 2361億9221万 | -0.12% | 11.06 | 0.96 |
| 01/27 | 1,613 | 1,613 | 1,593 | 1,607 | +0.94% | 544,100 | 2345億8646万 | -0.92% | 10.98 | 0.96 |
| 01/26 | 1,589 | 1,600 | 1,582 | 1,592 | -0.31% | 354,100 | 2323億9679万 | -2.03% | 10.88 | 0.95 |
| 01/23 | 1,594 | 1,602 | 1,582 | 1,597 | +1.46% | 359,500 | 2331億2668万 | -2.02% | 10.91 | 0.95 |
| 01/22 | 1,590 | 1,591 | 1,568 | 1,574 | -0.76% | 732,000 | 2297億6919万 | -3.73% | 10.75 | 0.94 |
| 01/21 | 1,572 | 1,591 | 1,565 | 1,586 | +0.19% | 501,200 | 2315億2092万 | -3.29% | 10.84 | 0.94 |
| 01/20 | 1,569 | 1,590 | 1,569 | 1,583 | +0.76% | 468,600 | 2310億8299万 | -3.83% | 10.82 | 0.94 |
| 01/19 | 1,576 | 1,583 | 1,557 | 1,571 | +1.42% | 635,700 | 2293億3125万 | -5.08% | 10.73 | 0.93 |
| 01/16 | 1,546 | 1,562 | 1,541 | 1,549 | -2.09% | 1,270,100 | 2261億1974万 | -6.97% | 10.58 | 0.92 |
| 01/15 | 1,536 | 1,586 | 1,536 | 1,582 | +3.6% | 846,300 | 2309億3701万 | -5.5% | 10.81 | 0.94 |
| 01/14 | 1,521 | 1,551 | 1,521 | 1,527 | -1.29% | 803,500 | 2229億823万 | -9.27% | 10.43 | 0.91 |
| 01/13 | 1,564 | 1,565 | 1,527 | 1,547 | -1.59% | 784,200 | 2258億2778万 | -8.68% | 10.57 | 0.92 |
| 01/09 | 1,595 | 1,598 | 1,568 | 1,572 | -0.57% | 901,900 | 2294億7723万 | -7.58% | 10.74 | 0.93 |
| 01/08 | 1,593 | 1,600 | 1,572 | 1,581 | +0.19% | 706,700 | 2307億9103万 | -7.49% | 10.8 | 0.94 |
| 01/07 | 1,564 | 1,591 | 1,564 | 1,578 | -0.75% | 975,200 | 2303億5310万 | -8.04% | 10.78 | 0.94 |
| 01/06 | 1,623 | 1,624 | 1,588 | 1,590 | -3.11% | 1,038,900 | 2321億483万 | -7.72% | 10.86 | 0.94 |
| 01/05 | 1,652 | 1,664 | 1,638 | 1,641 | -1.14% | 669,800 | 2395億4971万 | -5.2% | 11.21 | 0.98 |
| 2014 |
| 12/30 | 1,681 | 1,687 | 1,659 | 1,660 | -1.25% | 733,100 | 2423億2329万 | -4.38% | 11.58 | 1.01 |
| 12/29 | 1,698 | 1,710 | 1,660 | 1,681 | -0.71% | 793,400 | 2453億8882万 | -3.45% | 11.73 | 1.02 |
| 12/26 | 1,672 | 1,697 | 1,668 | 1,693 | +0.71% | 586,200 | 2471億4056万 | -2.98% | 11.81 | 1.03 |
| 12/25 | 1,688 | 1,690 | 1,670 | 1,681 | -1.64% | 683,400 | 2453億8882万 | -3.83% | 11.73 | 1.02 |
| 12/24 | 1,750 | 1,754 | 1,702 | 1,709 | -0.7% | 765,500 | 2494億7620万 | -2.45% | 11.92 | 1.04 |
| 12/22 | 1,733 | 1,734 | 1,711 | 1,721 | -1.09% | 528,600 | 2512億2794万 | -1.83% | 12 | 1.04 |
| 12/19 | 1,756 | 1,756 | 1,719 | 1,740 | +1.16% | 1,040,500 | 2540億152万 | -0.91% | 12.14 | 1.06 |
| 12/18 | 1,701 | 1,725 | 1,701 | 1,720 | +2.38% | 832,000 | 2510億8196万 | -2.22% | 12 | 1.04 |
| 12/17 | 1,683 | 1,694 | 1,669 | 1,680 | +0.3% | 1,152,900 | 2452億4284万 | -4.71% | 11.72 | 1.02 |
| 12/16 | 1,671 | 1,684 | 1,662 | 1,675 | -2.1% | 1,255,000 | 2445億1295万 | -5.37% | 11.68 | 1.02 |
| 12/15 | 1,693 | 1,729 | 1,688 | 1,711 | -0.29% | 987,600 | 2497億6816万 | -3.71% | 11.94 | 1.04 |
| 12/12 | 1,705 | 1,731 | 1,701 | 1,716 | +0.59% | 2,266,100 | 2504億9805万 | -3.92% | 11.97 | 1.04 |
| 12/11 | 1,720 | 1,729 | 1,684 | 1,706 | -2.01% | 1,053,300 | 2490億3827万 | -5.06% | 11.9 | 1.04 |
| 12/10 | 1,775 | 1,781 | 1,731 | 1,741 | -4.08% | 1,248,300 | 2541億4749万 | -3.71% | 12.14 | 1.06 |
| 12/09 | 1,807 | 1,834 | 1,799 | 1,815 | +0.33% | 832,600 | 2649億4986万 | -0.22% | 12.66 | 1.1 |
| 12/08 | 1,776 | 1,813 | 1,776 | 1,809 | +1.57% | 1,020,200 | 2640億7399万 | -0.82% | 12.62 | 1.1 |
| 12/05 | 1,785 | 1,789 | 1,760 | 1,781 | -1.6% | 1,144,900 | 2599億8661万 | -2.57% | 12.42 | 1.08 |
| 12/04 | 1,820 | 1,848 | 1,809 | 1,810 | +1.06% | 1,230,300 | 2642億1997万 | -1.15% | 12.63 | 1.1 |
| 12/03 | 1,768 | 1,825 | 1,768 | 1,791 | +3.59% | 1,685,700 | 2614億4639万 | -2.18% | 12.49 | 1.09 |
| 12/02 | 1,727 | 1,742 | 1,712 | 1,729 | -1.48% | 1,496,900 | 2523億9576万 | -5.67% | 12.06 | 1.05 |
| 12/01 | 1,753 | 1,765 | 1,740 | 1,755 | -0.57% | 1,115,300 | 2561億9118万 | -4.41% | 12.24 | 1.06 |
| 11/28 | 1,758 | 1,779 | 1,758 | 1,765 | +0.4% | 696,400 | 2576億5096万 | -3.87% | 12.31 | 1.07 |
| 11/27 | 1,772 | 1,790 | 1,757 | 1,758 | -1.18% | 787,700 | 2566億2912万 | -4.2% | 12.26 | 1.07 |
| 11/26 | 1,777 | 1,795 | 1,771 | 1,779 | +0.96% | 1,060,500 | 2596億9465万 | -2.89% | 12.41 | 1.08 |
| 11/25 | 1,794 | 1,815 | 1,760 | 1,762 | -1.51% | 1,091,300 | 2572億1303万 | -3.66% | 12.29 | 1.07 |
| 11/21 | 1,762 | 1,800 | 1,756 | 1,789 | +0.51% | 1,248,900 | 2611億5443万 | -1.92% | 12.48 | 1.09 |
| 11/20 | 1,787 | 1,798 | 1,777 | 1,780 | -0.45% | 944,900 | 2598億4063万 | -2.2% | 12.42 | 1.08 |
| 11/19 | 1,774 | 1,809 | 1,774 | 1,788 | +0.79% | 1,171,900 | 2610億846万 | -1.65% | 12.47 | 1.08 |
| 11/18 | 1,776 | 1,796 | 1,756 | 1,774 | +1.84% | 1,189,100 | 2589億6476万 | -2.21% | 12.37 | 1.08 |
| 11/17 | 1,776 | 1,788 | 1,734 | 1,742 | -2.46% | 1,251,700 | 2542億9347万 | -3.86% | 12.15 | 1.06 |
| 11/14 | 1,795 | 1,798 | 1,750 | 1,786 | -1.16% | 2,708,600 | 2607億1650万 | -1.49% | 12.46 | 1.08 |
| 11/13 | 1,804 | 1,819 | 1,789 | 1,807 | -0.88% | 1,576,300 | 2637億8204万 | -0.39% | 12.6 | 1.1 |
| 11/12 | 1,875 | 1,878 | 1,818 | 1,823 | -2.51% | 1,994,700 | 2661億1768万 | +0.55% | 12.72 | 1.11 |
| 11/11 | 1,844 | 1,878 | 1,831 | 1,870 | +1.19% | 1,406,200 | 2729億7864万 | +3.09% | 13.04 | 1.13 |
| 11/10 | 1,882 | 1,886 | 1,834 | 1,848 | -3.5% | 2,207,900 | 2697億6713万 | +1.99% | 12.89 | 1.12 |
| 11/07 | 1,964 | 1,983 | 1,897 | 1,915 | -4.49% | 2,016,000 | 2795億4765万 | +5.74% | 13.36 | 1.16 |
| 11/06 | 1,986 | 2,050 | 1,964 | 2,005 | +0.96% | 1,224,200 | 2926億8566万 | +10.77% | 13.99 | 1.22 |
| 11/05 | 1,980 | 1,999 | 1,974 | 1,986 | -0.65% | 1,241,600 | 2899億1208万 | +9.97% | 13.85 | 1.2 |
| 11/04 | 2,001 | 2,018 | 1,970 | 1,999 | +1.94% | 1,587,800 | 2918億979万 | +10.87% | 13.94 | 1.21 |
| 10/31 | 1,908 | 1,968 | 1,895 | 1,961 | +3.76% | 2,017,700 | 2862億6263万 | +9.13% | 13.68 | 1.19 |
| 10/30 | 1,875 | 1,917 | 1,865 | 1,890 | +1.83% | 1,551,300 | 2758億9820万 | +5.29% | 13.18 | 1.15 |
| 10/29 | 1,825 | 1,869 | 1,825 | 1,856 | +1.87% | 688,700 | 2709億3495万 | +3.4% | 12.95 | 1.13 |
| 10/28 | 1,812 | 1,829 | 1,804 | 1,822 | -0.49% | 621,700 | 2659億7170万 | +1.45% | 12.71 | 1.11 |
| 10/27 | 1,809 | 1,834 | 1,800 | 1,831 | +1.38% | 675,800 | 2672億8550万 | +1.67% | 12.77 | 1.11 |
| 10/24 | 1,796 | 1,812 | 1,785 | 1,806 | +2.56% | 1,155,900 | 2636億3606万 | +0.17% | 12.6 | 1.1 |
| 10/23 | 1,723 | 1,771 | 1,723 | 1,761 | +0.97% | 833,800 | 2570億6705万 | -2.55% | 12.28 | 1.07 |
| 10/22 | 1,696 | 1,747 | 1,696 | 1,744 | +4.43% | 928,700 | 2545億8543万 | -3.81% | 12.17 | 1.06 |
| 10/21 | 1,698 | 1,708 | 1,664 | 1,670 | -2% | 718,500 | 2437億8306万 | -8.29% | 11.65 | 1.01 |
| 10/20 | 1,688 | 1,706 | 1,688 | 1,704 | +3.4% | 867,100 | 2487億4631万 | -6.99% | 11.89 | 1.03 |
| 10/17 | 1,680 | 1,695 | 1,642 | 1,648 | -1.79% | 1,158,100 | 2405億7155万 | -10.58% | 11.5 | 1 |
| 10/16 | 1,672 | 1,707 | 1,671 | 1,678 | -2.67% | 968,000 | 2449億5089万 | -9.64% | 11.71 | 1.02 |
| 10/15 | 1,699 | 1,729 | 1,696 | 1,724 | +1.83% | 824,800 | 2516億6587万 | -7.81% | 12.03 | 1.05 |
| 10/14 | 1,675 | 1,711 | 1,652 | 1,693 | -2.48% | 1,383,300 | 2471億4056万 | -9.95% | 11.81 | 1.03 |
| 10/10 | 1,747 | 1,756 | 1,722 | 1,736 | -2.14% | 1,308,800 | 2534億1761万 | -8.29% | 12.11 | 1.05 |
| 10/09 | 1,803 | 1,810 | 1,771 | 1,774 | -1.11% | 774,300 | 2589億6476万 | -6.83% | 12.37 | 1.08 |
| 10/08 | 1,775 | 1,800 | 1,766 | 1,794 | -0.28% | 779,300 | 2618億8432万 | -6.27% | 12.51 | 1.09 |
| 10/07 | 1,819 | 1,831 | 1,798 | 1,799 | -2.18% | 746,600 | 2626億1421万 | -6.45% | 12.55 | 1.09 |
| 10/06 | 1,826 | 1,858 | 1,820 | 1,839 | +1.38% | 759,500 | 2684億5333万 | -4.72% | 12.83 | 1.12 |
| 10/03 | 1,815 | 1,837 | 1,798 | 1,814 | -1.31% | 1,286,400 | 2648億388万 | -6.35% | 12.65 | 1.1 |
| 10/02 | 1,867 | 1,875 | 1,835 | 1,838 | -2.23% | 837,900 | 2683億735万 | -5.5% | 12.82 | 1.12 |
| 10/01 | 1,897 | 1,908 | 1,871 | 1,880 | -0.58% | 562,900 | 2744億3842万 | -3.69% | 13.11 | 1.14 |
| 09/30 | 1,900 | 1,921 | 1,871 | 1,891 | -1.05% | 703,400 | 2760億4418万 | -3.22% | 13.39 | 1.16 |
