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 |
---|
2018 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,380 | 2,440 | 2,370 | 2,420 | +2.54% | 230,490 | 345億7257万 | -3.08% | 14.06 | 2.09 |
03/30 | 2,400 | 2,400 | 2,350 | 2,360 | -1.26% | 129,650 | 337億1540万 | -5.86% | 13.71 | 2.04 |
03/27 | 2,420 | 2,430 | 2,380 | 2,390 | -1.24% | 116,330 | 341億4398万 | -5.12% | 13.89 | 2.06 |
03/26 | 2,420 | 2,440 | 2,410 | 2,420 | -0.82% | 122,180 | 345億7257万 | -4.35% | 14.06 | 2.09 |
03/25 | 2,430 | 2,450 | 2,410 | 2,440 | +0.83% | 263,560 | 348億5829万 | -3.82% | 14.18 | 2.1 |
03/24 | 2,390 | 2,420 | 2,370 | 2,420 | +0.83% | 183,570 | 345億7257万 | -4.84% | 14.06 | 2.09 |
03/23 | 2,400 | 2,410 | 2,380 | 2,400 | 0% | 109,660 | 331億7382万 | -5.92% | 13.49 | 2 |
03/20 | 2,410 | 2,420 | 2,380 | 2,400 | -0.41% | 96,200 | 331億7382万 | -6.21% | 13.49 | 2 |
03/19 | 2,460 | 2,460 | 2,400 | 2,410 | -1.63% | 212,570 | 333億1204万 | -6.12% | 13.55 | 2.01 |
03/18 | 2,450 | 2,490 | 2,440 | 2,450 | +0.41% | 210,160 | 338億6494万 | -4.85% | 13.77 | 2.04 |
03/17 | 2,450 | 2,450 | 2,410 | 2,440 | -0.41% | 163,500 | 337億2672万 | -5.35% | 13.72 | 2.04 |
03/16 | 2,480 | 2,490 | 2,430 | 2,450 | -1.21% | 185,400 | 338億6494万 | -5.08% | 13.77 | 2.04 |
03/13 | 2,520 | 2,520 | 2,480 | 2,480 | -1.2% | 216,620 | 342億7961万 | -4.02% | 13.94 | 2.07 |
03/12 | 2,540 | 2,550 | 2,500 | 2,510 | -1.18% | 188,740 | 346億9429万 | -2.94% | 14.11 | 2.09 |
03/11 | 2,470 | 2,550 | 2,470 | 2,540 | +1.6% | 267,440 | 351億896万 | -1.78% | 14.28 | 2.12 |
03/10 | 2,530 | 2,540 | 2,490 | 2,500 | -1.19% | 199,540 | 345億5606万 | -3.36% | 14.05 | 2.09 |
03/09 | 2,520 | 2,540 | 2,510 | 2,530 | 0% | 111,540 | 349億7074万 | -2.32% | 14.22 | 2.11 |
03/06 | 2,550 | 2,560 | 2,520 | 2,530 | -0.39% | 107,950 | 349億7074万 | -2.39% | 14.22 | 2.11 |
03/05 | 2,530 | 2,570 | 2,520 | 2,540 | +0.79% | 191,090 | 351億896万 | -1.97% | 14.28 | 2.12 |
03/04 | 2,550 | 2,560 | 2,510 | 2,520 | -2.33% | 242,520 | 348億3251万 | -2.78% | 14.17 | 2.1 |
03/03 | 2,610 | 2,640 | 2,570 | 2,580 | -1.15% | 231,490 | 356億6186万 | -0.46% | 14.5 | 2.15 |
03/02 | 2,650 | 2,660 | 2,610 | 2,610 | -2.25% | 171,690 | 360億7653万 | +0.77% | 14.67 | 2.18 |
02/27 | 2,710 | 2,720 | 2,660 | 2,670 | -1.48% | 268,840 | 369億587万 | +3.25% | 15.01 | 2.23 |
02/26 | 2,710 | 2,730 | 2,690 | 2,710 | 0% | 238,730 | 374億5877万 | +5.04% | 15.23 | 2.26 |
02/25 | 2,670 | 2,750 | 2,650 | 2,710 | +1.5% | 580,270 | 374億5877万 | +5.2% | 15.23 | 2.26 |
02/24 | 2,650 | 2,700 | 2,630 | 2,670 | +0.38% | 250,320 | 369億587万 | +3.81% | 15.01 | 2.23 |
02/23 | 2,700 | 2,700 | 2,640 | 2,660 | 0% | 358,010 | 367億6765万 | +3.5% | 14.95 | 2.22 |
02/20 | 2,590 | 2,660 | 2,580 | 2,660 | +2.31% | 484,190 | 367億6765万 | +3.54% | 14.95 | 2.22 |
02/19 | 2,600 | 2,610 | 2,570 | 2,600 | +0.39% | 155,890 | 359億3830万 | +1.21% | 14.62 | 2.17 |
02/18 | 2,630 | 2,630 | 2,580 | 2,590 | -0.77% | 238,020 | 358億8万 | +0.86% | 14.56 | 2.16 |
02/17 | 2,590 | 2,620 | 2,580 | 2,610 | +0.38% | 216,400 | 360億7653万 | +1.6% | 14.67 | 2.18 |
02/16 | 2,660 | 2,660 | 2,600 | 2,600 | -0.38% | 167,970 | 359億3830万 | +1.21% | 14.62 | 2.17 |
02/13 | 2,600 | 2,670 | 2,590 | 2,610 | 0% | 367,220 | 360億7653万 | +1.44% | 14.67 | 2.18 |
02/12 | 2,540 | 2,620 | 2,510 | 2,610 | +3.57% | 502,230 | 360億7653万 | +1.24% | 14.67 | 2.18 |
02/10 | 2,520 | 2,530 | 2,490 | 2,520 | 0% | 155,950 | 348億3251万 | -2.51% | 14.17 | 2.1 |
02/09 | 2,550 | 2,560 | 2,500 | 2,520 | -0.4% | 149,960 | 348億3251万 | -3.08% | 14.17 | 2.1 |
02/06 | 2,530 | 2,530 | 2,500 | 2,530 | +0.8% | 121,210 | 349億7074万 | -3.14% | 14.22 | 2.11 |
02/05 | 2,520 | 2,540 | 2,500 | 2,510 | -0.79% | 182,330 | 346億9429万 | -4.42% | 14.11 | 2.09 |
02/04 | 2,570 | 2,570 | 2,510 | 2,530 | -0.78% | 158,890 | 349億7074万 | -4.09% | 14.22 | 2.11 |
02/03 | 2,560 | 2,570 | 2,490 | 2,550 | -0.78% | 294,540 | 352億4718万 | -3.59% | 14.33 | 2.13 |
02/02 | 2,600 | 2,620 | 2,550 | 2,570 | -0.77% | 209,850 | 355億2363万 | -3.09% | 14.45 | 2.14 |
01/30 | 2,580 | 2,650 | 2,540 | 2,590 | +3.6% | 819,240 | 358億8万 | -2.59% | 14.56 | 2.16 |
01/29 | 2,540 | 2,550 | 2,500 | 2,500 | -2.34% | 203,540 | 345億5606万 | -6.23% | 14.05 | 2.09 |
01/28 | 2,510 | 2,570 | 2,500 | 2,560 | +1.59% | 189,850 | 353億8541万 | -4.37% | 14.39 | 2.14 |
01/27 | 2,530 | 2,540 | 2,500 | 2,520 | -0.4% | 139,190 | 348億3251万 | -6.15% | 14.17 | 2.1 |
01/26 | 2,500 | 2,580 | 2,500 | 2,530 | +0.4% | 151,070 | 349億7074万 | -6.12% | 14.22 | 2.11 |
01/23 | 2,540 | 2,550 | 2,460 | 2,520 | 0% | 285,280 | 348億3251万 | -6.94% | 14.17 | 2.1 |
01/22 | 2,600 | 2,600 | 2,510 | 2,520 | -3.45% | 297,000 | 348億3251万 | -7.49% | 14.17 | 2.1 |
01/21 | 2,600 | 2,620 | 2,590 | 2,610 | -0.38% | 213,860 | 360億7653万 | -4.61% | 14.67 | 2.18 |
01/20 | 2,630 | 2,650 | 2,590 | 2,620 | +0.38% | 197,370 | 362億1475万 | -4.45% | 14.73 | 2.19 |
01/19 | 2,650 | 2,660 | 2,580 | 2,610 | -0.76% | 191,130 | 360億7653万 | -4.88% | 14.67 | 2.18 |
01/16 | 2,610 | 2,630 | 2,570 | 2,630 | -1.13% | 235,400 | 363億5298万 | -4.36% | 14.78 | 2.19 |
01/15 | 2,590 | 2,660 | 2,580 | 2,660 | +3.1% | 316,380 | 367億6765万 | -3.52% | 14.95 | 2.22 |
01/14 | 2,610 | 2,620 | 2,560 | 2,580 | -1.53% | 397,500 | 356億6186万 | -6.66% | 14.5 | 2.15 |
01/13 | 2,590 | 2,650 | 2,570 | 2,620 | +0.77% | 271,640 | 362億1475万 | -5.62% | 14.73 | 2.19 |
01/09 | 2,730 | 2,730 | 2,570 | 2,600 | -3.7% | 758,600 | 359億3830万 | -6.78% | 14.62 | 2.17 |
01/08 | 2,760 | 2,780 | 2,680 | 2,700 | -1.1% | 542,090 | 373億2055万 | -3.71% | 15.18 | 2.25 |
01/07 | 2,780 | 2,820 | 2,720 | 2,730 | -2.5% | 401,410 | 377億3522万 | -3.02% | 15.35 | 2.28 |
01/06 | 2,830 | 2,870 | 2,780 | 2,800 | -2.78% | 468,450 | 387億279万 | -0.57% | 15.74 | 2.34 |
01/05 | 2,810 | 2,900 | 2,810 | 2,880 | +1.77% | 538,410 | 398億858万 | +2.42% | 16.19 | 2.4 |
2014 |
12/30 | 2,870 | 2,880 | 2,800 | 2,830 | -1.74% | 539,650 | 391億1746万 | +0.89% | 15.91 | 2.36 |
12/29 | 2,850 | 2,920 | 2,760 | 2,880 | +2.49% | 989,450 | 398億858万 | +2.78% | 16.19 | 2.4 |
12/26 | 2,710 | 2,820 | 2,690 | 2,810 | +3.69% | 501,030 | 388億4101万 | +0.39% | 15.8 | 2.34 |
12/25 | 2,700 | 2,760 | 2,680 | 2,710 | 0% | 383,990 | 374億5877万 | -3.21% | 15.23 | 2.26 |
12/24 | 2,740 | 2,750 | 2,690 | 2,710 | -1.45% | 284,200 | 374億5877万 | -3.21% | 15.23 | 2.26 |
12/22 | 2,780 | 2,800 | 2,710 | 2,750 | -0.72% | 328,330 | 380億1167万 | -1.61% | 15.46 | 2.29 |
12/19 | 2,810 | 2,830 | 2,760 | 2,770 | 0% | 356,210 | 382億8812万 | -0.86% | 15.57 | 2.31 |
12/18 | 2,820 | 2,840 | 2,750 | 2,770 | +0.36% | 444,620 | 382億8812万 | -1% | 15.57 | 2.31 |
12/17 | 2,740 | 2,850 | 2,730 | 2,760 | -0.36% | 420,610 | 381億4989万 | -1.36% | 15.52 | 2.3 |
12/16 | 2,800 | 2,840 | 2,750 | 2,770 | -3.15% | 421,700 | 382億8812万 | -1.21% | 15.57 | 2.31 |
12/15 | 2,940 | 2,970 | 2,850 | 2,860 | -2.39% | 558,160 | 395億3214万 | +1.82% | 16.08 | 2.39 |
12/12 | 2,790 | 2,940 | 2,790 | 2,930 | +4.64% | 854,440 | 404億9971万 | +4.2% | 16.47 | 2.44 |
12/11 | 2,740 | 2,820 | 2,700 | 2,800 | +1.45% | 440,830 | 387億279万 | -0.5% | 15.74 | 2.34 |
12/10 | 2,640 | 2,790 | 2,630 | 2,760 | +3.37% | 562,480 | 381億4989万 | -2.13% | 15.52 | 2.3 |
12/09 | 2,710 | 2,750 | 2,660 | 2,670 | -3.61% | 492,020 | 369億587万 | -5.62% | 15.01 | 2.23 |
12/08 | 2,820 | 2,840 | 2,750 | 2,770 | -1.42% | 280,500 | 382億8812万 | -2.6% | 15.57 | 2.31 |
12/05 | 2,810 | 2,830 | 2,790 | 2,810 | -0.71% | 249,470 | 388億4101万 | -1.44% | 15.8 | 2.34 |
12/04 | 2,870 | 2,890 | 2,820 | 2,830 | -1.74% | 294,160 | 391億1746万 | -1.05% | 15.91 | 2.36 |
12/03 | 2,950 | 2,960 | 2,860 | 2,880 | -2.37% | 552,350 | 398億858万 | +0.28% | 16.19 | 2.4 |
12/02 | 2,960 | 3,010 | 2,910 | 2,950 | -0.67% | 703,110 | 407億7615万 | +2.47% | 16.58 | 2.46 |
12/01 | 3,000 | 3,040 | 2,930 | 2,970 | 0% | 967,230 | 410億5260万 | +3.27% | 16.7 | 2.48 |
11/28 | 2,820 | 2,980 | 2,820 | 2,970 | +7.22% | 1,881,250 | 410億5260万 | +3.34% | 16.7 | 2.48 |
11/27 | 2,710 | 2,800 | 2,710 | 2,770 | +2.59% | 561,090 | 382億8812万 | -3.52% | 15.57 | 2.31 |
11/26 | 2,670 | 2,730 | 2,660 | 2,700 | +0.37% | 274,720 | 373億2055万 | -5.89% | 15.18 | 2.25 |
11/25 | 2,770 | 2,780 | 2,690 | 2,690 | -2.89% | 496,140 | 371億8232万 | -6.17% | 15.12 | 2.24 |
11/21 | 2,800 | 2,810 | 2,760 | 2,770 | -1.07% | 408,750 | 382億8812万 | -3.08% | 15.57 | 2.31 |
11/20 | 2,840 | 2,860 | 2,780 | 2,800 | -0.71% | 701,960 | 387億279万 | -1.65% | 15.74 | 2.34 |
11/19 | 2,720 | 2,850 | 2,710 | 2,820 | +4.06% | 1,045,530 | 389億7924万 | -0.53% | 15.85 | 2.35 |
11/18 | 2,620 | 2,730 | 2,620 | 2,710 | +4.23% | 678,560 | 374億5877万 | -3.83% | 15.23 | 2.26 |
11/17 | 2,710 | 2,730 | 2,580 | 2,600 | -4.76% | 890,400 | 359億3830万 | -7.44% | 14.62 | 2.17 |
11/14 | 2,810 | 2,830 | 2,690 | 2,730 | -4.21% | 936,200 | 377億3522万 | -2.5% | 15.35 | 2.28 |
11/13 | 2,760 | 2,860 | 2,750 | 2,850 | +2.15% | 668,240 | 393億9391万 | +2.08% | 16.02 | 2.38 |
11/12 | 2,910 | 2,920 | 2,750 | 2,790 | -3.79% | 1,035,820 | 385億6457万 | +0.36% | 15.68 | 2.33 |
11/11 | 2,890 | 2,930 | 2,830 | 2,900 | +0.35% | 532,620 | 400億8503万 | +4.62% | 16.3 | 2.42 |
11/10 | 2,920 | 2,940 | 2,870 | 2,890 | -2.03% | 487,220 | 399億4681万 | +4.94% | 16.25 | 2.41 |
11/07 | 3,000 | 3,010 | 2,930 | 2,950 | -1.01% | 533,760 | 407億7615万 | +7.98% | 16.58 | 2.46 |
11/06 | 2,910 | 3,050 | 2,910 | 2,980 | +1.02% | 1,166,830 | 411億9083万 | +9.96% | 16.75 | 2.49 |
11/05 | 3,000 | 3,020 | 2,930 | 2,950 | -1.01% | 785,500 | 407億7615万 | +9.67% | 16.58 | 2.46 |
11/04 | 3,080 | 3,090 | 2,970 | 2,980 | -1.97% | 1,274,790 | 411億9083万 | +11.61% | 16.75 | 2.49 |
10/31 | 2,930 | 3,080 | 2,890 | 3,040 | +3.05% | 1,838,500 | 420億2017万 | +14.98% | 17.09 | 2.54 |