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 | 828 | 830 | 813 | 813 | -0.73% | 3,300,000 | 6410億6238万 | -2.17% | 19.1 | 1.34 |
| 03/30 | 817 | 822 | 812 | 819 | -0.12% | 2,991,000 | 6457億9346万 | -1.68% | 19.24 | 1.35 |
| 03/27 | 832 | 844 | 812 | 820 | -2.61% | 6,140,000 | 6465億8198万 | -1.68% | 19.26 | 1.35 |
| 03/26 | 843 | 850 | 836 | 842 | -1.17% | 3,400,000 | 6639億2930万 | +0.72% | 19.78 | 1.39 |
| 03/25 | 845 | 857 | 843 | 852 | +0.83% | 5,999,000 | 6718億1445万 | +2.04% | 20.02 | 1.4 |
| 03/24 | 819 | 847 | 819 | 845 | +2.55% | 6,537,000 | 6662億9484万 | +1.32% | 19.85 | 1.39 |
| 03/23 | 820 | 826 | 819 | 824 | +0.61% | 3,076,000 | 6497億3604万 | -0.96% | 19.36 | 1.36 |
| 03/20 | 815 | 821 | 813 | 819 | +0.49% | 2,909,000 | 6457億9346万 | -1.56% | 19.24 | 1.35 |
| 03/19 | 816 | 819 | 810 | 815 | -0.97% | 3,777,000 | 6426億3940万 | -2.04% | 19.15 | 1.34 |
| 03/18 | 823 | 830 | 818 | 823 | -0.24% | 2,457,000 | 6489億4752万 | -1.08% | 19.34 | 1.35 |
| 03/17 | 826 | 827 | 818 | 825 | +0.36% | 3,338,000 | 6505億2455万 | -0.72% | 19.38 | 1.36 |
| 03/16 | 824 | 825 | 820 | 822 | -0.36% | 2,615,000 | 6481億5901万 | -0.96% | 19.31 | 1.35 |
| 03/13 | 839 | 840 | 822 | 825 | -0.96% | 5,649,000 | 6505億2455万 | -0.48% | 19.38 | 1.36 |
| 03/12 | 830 | 836 | 826 | 833 | +0.97% | 3,521,000 | 6568億3267万 | +0.6% | 19.57 | 1.37 |
| 03/11 | 811 | 829 | 809 | 825 | +1.85% | 3,709,000 | 6505億2455万 | -0.24% | 19.38 | 1.36 |
| 03/10 | 815 | 817 | 803 | 810 | -0.49% | 4,908,000 | 6386億9683万 | -1.94% | 19.03 | 1.33 |
| 03/09 | 821 | 822 | 808 | 814 | -1.45% | 3,697,000 | 6418億5089万 | -1.45% | 19.12 | 1.34 |
| 03/06 | 830 | 830 | 822 | 826 | -0.24% | 2,832,000 | 6513億1307万 | 0% | 19.41 | 1.36 |
| 03/05 | 832 | 834 | 826 | 828 | -0.36% | 2,456,000 | 6528億9009万 | +0.24% | 19.45 | 1.36 |
| 03/04 | 838 | 838 | 821 | 831 | -1.31% | 4,278,000 | 6552億5564万 | +0.73% | 19.52 | 1.37 |
| 03/03 | 848 | 857 | 841 | 842 | -0.71% | 3,254,000 | 6639億2930万 | +2.06% | 19.78 | 1.39 |
| 03/02 | 850 | 852 | 840 | 848 | -0.59% | 3,702,000 | 6686億6039万 | +2.91% | 19.92 | 1.4 |
| 02/27 | 860 | 872 | 851 | 853 | -0.81% | 6,919,000 | 6726億296万 | +3.65% | 20.04 | 1.4 |
| 02/26 | 855 | 861 | 854 | 860 | +0.12% | 2,926,000 | 6781億2256万 | +4.75% | 20.2 | 1.41 |
| 02/25 | 861 | 867 | 856 | 859 | +0.12% | 4,812,000 | 6773億3405万 | +4.88% | 20.18 | 1.41 |
| 02/24 | 852 | 860 | 849 | 858 | -0.12% | 3,574,000 | 6765億4553万 | +5.02% | 20.16 | 1.41 |
| 02/23 | 858 | 862 | 848 | 859 | +0.94% | 5,997,000 | 6773億3405万 | +5.4% | 20.18 | 1.41 |
| 02/20 | 826 | 854 | 822 | 851 | +3.28% | 8,981,000 | 6710億2593万 | +4.67% | 19.99 | 1.4 |
| 02/19 | 820 | 829 | 818 | 824 | +0.24% | 4,916,000 | 6497億3604万 | +1.6% | 19.36 | 1.36 |
| 02/18 | 815 | 827 | 813 | 822 | +1.23% | 5,296,000 | 6481億5901万 | +1.61% | 19.31 | 1.35 |
| 02/17 | 807 | 814 | 803 | 812 | +0.5% | 5,527,000 | 6402億7386万 | +0.5% | 19.08 | 1.34 |
| 02/16 | 827 | 828 | 808 | 808 | -1.82% | 4,353,000 | 6371億1980万 | +0.12% | 18.98 | 1.33 |
| 02/13 | 815 | 829 | 812 | 823 | +1.23% | 5,957,000 | 6489億4752万 | +1.98% | 19.34 | 1.35 |
| 02/12 | 807 | 817 | 803 | 813 | +2.52% | 4,547,000 | 6410億6238万 | +0.99% | 19.1 | 1.34 |
| 02/10 | 809 | 822 | 791 | 793 | -1.61% | 8,314,000 | 6252億9208万 | -1.49% | 18.63 | 1.3 |
| 02/09 | 808 | 810 | 801 | 806 | +0.5% | 3,097,000 | 6355億4277万 | 0% | 18.94 | 1.33 |
| 02/06 | 810 | 814 | 801 | 802 | -0.62% | 2,978,000 | 6323億8871万 | -0.62% | 18.84 | 1.32 |
| 02/05 | 809 | 816 | 805 | 807 | -0.49% | 2,284,000 | 6363億3129万 | -0.12% | 18.96 | 1.33 |
| 02/04 | 803 | 818 | 803 | 811 | +2.14% | 3,588,000 | 6394億8535万 | +0.25% | 19.05 | 1.33 |
| 02/03 | 805 | 808 | 790 | 794 | -1.49% | 3,448,000 | 6260億8060万 | -1.85% | 18.65 | 1.31 |
| 02/02 | 809 | 810 | 798 | 806 | -1.47% | 3,265,000 | 6355億4277万 | -0.49% | 18.94 | 1.33 |
| 01/30 | 823 | 828 | 810 | 818 | +0.49% | 3,851,000 | 6450億495万 | +0.86% | 19.22 | 1.35 |
| 01/29 | 813 | 822 | 811 | 814 | -0.73% | 2,255,000 | 6418億5089万 | +0.37% | 19.12 | 1.34 |
| 01/28 | 814 | 824 | 813 | 820 | -0.24% | 2,469,000 | 6465億8198万 | +1.11% | 19.26 | 1.35 |
| 01/27 | 818 | 822 | 813 | 822 | +0.98% | 2,827,000 | 6481億5901万 | +1.48% | 19.31 | 1.35 |
| 01/26 | 809 | 816 | 807 | 814 | -0.25% | 1,691,000 | 6418億5089万 | +0.74% | 19.12 | 1.34 |
| 01/23 | 819 | 820 | 801 | 816 | +0.62% | 4,432,000 | 6434億2792万 | +0.99% | 19.17 | 1.34 |
| 01/22 | 814 | 814 | 801 | 811 | -0.49% | 3,104,000 | 6394億8535万 | +0.37% | 19.05 | 1.33 |
| 01/21 | 813 | 818 | 808 | 815 | 0% | 2,823,000 | 6426億3940万 | +0.99% | 19.15 | 1.34 |
| 01/20 | 806 | 819 | 804 | 815 | +1.49% | 3,070,000 | 6426億3940万 | +1.12% | 19.15 | 1.34 |
| 01/19 | 799 | 807 | 794 | 803 | +1.01% | 3,035,000 | 6331億7723万 | -0.12% | 18.87 | 1.32 |
| 01/16 | 795 | 796 | 781 | 795 | -1.12% | 4,167,000 | 6268億6911万 | -1.12% | 18.68 | 1.31 |
| 01/15 | 784 | 808 | 784 | 804 | +3.08% | 4,741,000 | 6339億6574万 | 0% | 18.89 | 1.32 |
| 01/14 | 780 | 786 | 777 | 780 | -0.89% | 3,031,000 | 6150億4139万 | -2.99% | 18.33 | 1.28 |
| 01/13 | 789 | 789 | 776 | 787 | -1.01% | 3,791,000 | 6205億6100万 | -2.24% | 18.49 | 1.29 |
| 01/09 | 804 | 806 | 792 | 795 | -0.75% | 3,558,000 | 6268億6911万 | -1.36% | 18.68 | 1.31 |
| 01/08 | 804 | 806 | 797 | 801 | +0.75% | 3,456,000 | 6316億20万 | -0.74% | 18.82 | 1.32 |
| 01/07 | 799 | 810 | 793 | 795 | -0.63% | 4,023,000 | 6268億6911万 | -1.49% | 18.68 | 1.31 |
| 01/06 | 812 | 812 | 800 | 800 | -2.79% | 5,091,000 | 6308億1169万 | -0.99% | 18.8 | 1.32 |
| 01/05 | 820 | 827 | 810 | 823 | 0% | 3,600,000 | 6489億4752万 | +1.86% | 19.34 | 1.35 |
| 2014 |
| 12/30 | 835 | 835 | 818 | 823 | -1.44% | 3,710,000 | 6489億4752万 | +1.98% | 19.34 | 1.35 |
| 12/29 | 837 | 850 | 821 | 835 | +0.36% | 6,529,000 | 6584億970万 | +3.47% | 19.62 | 1.37 |
| 12/26 | 822 | 839 | 820 | 832 | +1.71% | 5,227,000 | 6560億4415万 | +3.23% | 19.55 | 1.37 |
| 12/25 | 816 | 823 | 814 | 818 | -0.24% | 3,318,000 | 6450億495万 | +1.61% | 19.22 | 1.35 |
| 12/24 | 823 | 824 | 818 | 820 | +0.12% | 2,504,000 | 6465億8198万 | +1.99% | 19.27 | 1.35 |
| 12/22 | 818 | 822 | 808 | 819 | +0.12% | 3,612,000 | 6457億9346万 | +2.12% | 19.24 | 1.35 |
| 12/19 | 821 | 823 | 814 | 818 | +0.86% | 6,255,000 | 6450億495万 | +2.12% | 19.22 | 1.35 |
| 12/18 | 805 | 814 | 801 | 811 | +2.4% | 6,891,000 | 6394億8535万 | +1.38% | 19.05 | 1.33 |
| 12/17 | 786 | 797 | 784 | 792 | +0.38% | 3,712,000 | 6245億357万 | -1% | 18.61 | 1.3 |
| 12/16 | 800 | 802 | 788 | 789 | -2.47% | 5,847,000 | 6221億3802万 | -1.5% | 18.54 | 1.3 |
| 12/15 | 791 | 820 | 790 | 809 | +0.75% | 8,144,000 | 6379億832万 | +0.87% | 19.01 | 1.33 |
| 12/12 | 781 | 812 | 781 | 803 | +2.55% | 8,477,000 | 6331億7723万 | +0.25% | 18.87 | 1.32 |
| 12/11 | 782 | 788 | 770 | 783 | -1.01% | 4,552,000 | 6174億694万 | -2.25% | 18.4 | 1.29 |
| 12/10 | 779 | 797 | 767 | 791 | +0.76% | 7,505,000 | 6237億1505万 | -1.37% | 18.58 | 1.3 |
| 12/09 | 789 | 791 | 783 | 785 | -1.26% | 3,502,000 | 6189億8397万 | -2.24% | 18.44 | 1.29 |
| 12/08 | 795 | 800 | 792 | 795 | +0.13% | 3,290,000 | 6268億6911万 | -1.12% | 18.68 | 1.31 |
| 12/05 | 802 | 802 | 790 | 794 | -1.49% | 4,737,000 | 6260億8060万 | -1.12% | 18.65 | 1.31 |
| 12/04 | 811 | 814 | 802 | 806 | -0.37% | 3,847,000 | 6355億4277万 | +0.37% | 18.94 | 1.33 |
| 12/03 | 816 | 822 | 808 | 809 | -0.49% | 3,782,000 | 6379億832万 | +0.75% | 19.01 | 1.33 |
| 12/02 | 802 | 813 | 800 | 813 | +0.62% | 3,633,000 | 6410億6238万 | +1.37% | 19.1 | 1.34 |
| 12/01 | 811 | 812 | 803 | 808 | -0.25% | 3,804,000 | 6371億1980万 | +0.87% | 18.98 | 1.33 |
| 11/28 | 807 | 814 | 802 | 810 | +1% | 3,985,000 | 6386億9683万 | +1.25% | 19.03 | 1.33 |
| 11/27 | 797 | 811 | 796 | 802 | 0% | 4,263,000 | 6323億8871万 | +0.38% | 18.84 | 1.32 |
| 11/26 | 803 | 805 | 800 | 802 | -0.5% | 3,053,000 | 6323億8871万 | +0.63% | 18.84 | 1.32 |
| 11/25 | 817 | 817 | 804 | 806 | -0.86% | 3,514,000 | 6355億4277万 | +1.26% | 18.94 | 1.33 |
| 11/21 | 817 | 818 | 801 | 813 | -0.12% | 4,631,000 | 6410億6238万 | +2.65% | 19.1 | 1.34 |
| 11/20 | 824 | 828 | 808 | 814 | -0.25% | 4,498,000 | 6418億5089万 | +3.17% | 19.12 | 1.34 |
| 11/19 | 801 | 826 | 801 | 816 | +2.9% | 7,660,000 | 6434億2792万 | +3.82% | 19.17 | 1.34 |
| 11/18 | 777 | 795 | 777 | 793 | +3.26% | 5,967,000 | 6252億9208万 | +1.28% | 18.63 | 1.3 |
| 11/17 | 794 | 794 | 764 | 768 | -3.88% | 8,944,000 | 6055億7922万 | -1.79% | 18.04 | 1.26 |
| 11/14 | 805 | 806 | 791 | 799 | 0% | 7,472,000 | 6300億2317万 | +2.17% | 18.77 | 1.31 |
| 11/13 | 799 | 808 | 789 | 799 | 0% | 9,937,000 | 6300億2317万 | +2.04% | 18.77 | 1.31 |
| 11/12 | 827 | 835 | 795 | 799 | -2.8% | 13,161,000 | 6300億2317万 | +1.91% | 18.77 | 1.31 |
| 11/11 | 811 | 824 | 806 | 822 | +2.75% | 9,484,000 | 6481億5901万 | +4.58% | 19.31 | 1.35 |
| 11/10 | 810 | 810 | 795 | 800 | -0.37% | 6,529,000 | 6308億1169万 | +1.78% | 18.8 | 1.32 |
| 11/07 | 817 | 818 | 800 | 803 | -0.5% | 4,318,000 | 6331億7723万 | +2.16% | 18.87 | 1.32 |
| 11/06 | 807 | 825 | 804 | 807 | +0.62% | 6,563,000 | 6363億3129万 | +2.41% | 18.96 | 1.33 |
| 11/05 | 802 | 805 | 794 | 802 | -0.5% | 6,083,000 | 6323億8871万 | +1.52% | 18.84 | 1.32 |
| 11/04 | 830 | 830 | 805 | 806 | -0.12% | 8,593,000 | 6355億4277万 | +1.64% | 18.94 | 1.33 |
| 10/31 | 795 | 815 | 792 | 807 | +3.07% | 8,387,000 | 6363億3129万 | +1.51% | 18.96 | 1.33 |
