PBR
2015/07/08~2015/12/03
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 | PER | PBR |
---|
2018 | 10/1, 株式併合 10→1 |
2015 |
12/03 | 2,070 | 2,110 | 2,040 | 2,070 | 0% | 293,770 | 355億9172万 | -1.48% | 5.8 | 1.62 |
12/02 | 2,030 | 2,100 | 2,030 | 2,070 | +1.97% | 575,270 | 355億9172万 | -1.71% | 5.8 | 1.62 |
12/01 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 163,680 | 349億396万 | -3.88% | 5.69 | 1.58 |
11/30 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 118,200 | 349億396万 | -4.34% | 5.69 | 1.58 |
11/27 | 2,050 | 2,070 | 2,030 | 2,030 | -1.46% | 250,480 | 349億396万 | -4.69% | 5.69 | 1.58 |
11/26 | 2,060 | 2,090 | 2,050 | 2,060 | -0.48% | 189,300 | 354億1978万 | -3.65% | 5.77 | 1.61 |
11/25 | 2,090 | 2,100 | 2,060 | 2,070 | -0.96% | 135,180 | 355億9172万 | -3.5% | 5.8 | 1.62 |
11/24 | 2,110 | 2,120 | 2,080 | 2,090 | +0.48% | 194,090 | 359億3560万 | -2.97% | 5.86 | 1.63 |
11/20 | 2,040 | 2,090 | 2,030 | 2,080 | +1.96% | 254,130 | 346億6315万 | -3.7% | 5.65 | 1.57 |
11/19 | 2,050 | 2,060 | 2,030 | 2,040 | 0% | 158,740 | 339億9655万 | -5.95% | 5.54 | 1.54 |
11/18 | 2,050 | 2,060 | 2,030 | 2,040 | -0.49% | 190,090 | 339億9655万 | -6.34% | 5.54 | 1.54 |
11/17 | 2,070 | 2,090 | 2,030 | 2,050 | 0% | 368,720 | 341億6320万 | -6.48% | 5.57 | 1.55 |
11/16 | 2,060 | 2,080 | 2,050 | 2,050 | -4.21% | 493,310 | 341億6320万 | -6.82% | 5.57 | 1.55 |
11/13 | 2,200 | 2,200 | 2,100 | 2,140 | -5.31% | 934,010 | 356億6305万 | -2.77% | 5.81 | 1.62 |
11/12 | 2,280 | 2,280 | 2,230 | 2,260 | -0.44% | 386,880 | 376億6285万 | +2.77% | 6.14 | 1.71 |
11/11 | 2,230 | 2,270 | 2,220 | 2,270 | +1.79% | 298,230 | 378億2950万 | +3.56% | 6.17 | 1.72 |
11/10 | 2,210 | 2,240 | 2,190 | 2,230 | +0.45% | 286,130 | 371億6290万 | +2.01% | 6.06 | 1.69 |
11/09 | 2,190 | 2,230 | 2,150 | 2,220 | +6.22% | 558,400 | 369億9625万 | +1.74% | 6.03 | 1.68 |
11/06 | 2,060 | 2,120 | 2,060 | 2,090 | +1.46% | 220,820 | 348億2980万 | -4.04% | 5.68 | 1.58 |
11/05 | 2,020 | 2,090 | 2,000 | 2,060 | +2.49% | 343,700 | 343億2985万 | -5.46% | 5.6 | 1.56 |
11/04 | 2,080 | 2,090 | 1,990 | 2,010 | -2.9% | 407,160 | 334億9660万 | -7.71% | 5.46 | 1.52 |
11/02 | 2,120 | 2,120 | 2,060 | 2,070 | -3.27% | 253,770 | 344億9650万 | -5.18% | 5.62 | 1.57 |
10/30 | 2,130 | 2,150 | 2,100 | 2,140 | -0.93% | 297,000 | 356億6305万 | -2.01% | 5.81 | 1.62 |
10/29 | 2,180 | 2,200 | 2,130 | 2,160 | -0.46% | 338,060 | 359億9635万 | -0.92% | 5.87 | 1.63 |
10/28 | 2,190 | 2,230 | 2,160 | 2,170 | -0.46% | 318,610 | 361億6300万 | -0.46% | 5.89 | 1.64 |
10/27 | 2,240 | 2,250 | 2,180 | 2,180 | -2.68% | 259,270 | 363億2965万 | +0.05% | 5.92 | 1.65 |
10/26 | 2,280 | 2,290 | 2,220 | 2,240 | -1.32% | 283,120 | 373億2955万 | +2.94% | 6.08 | 1.69 |
10/23 | 2,280 | 2,290 | 2,230 | 2,270 | +1.79% | 326,080 | 378億2950万 | +4.61% | 6.17 | 1.72 |
10/22 | 2,240 | 2,250 | 2,200 | 2,230 | -0.45% | 181,430 | 371億6290万 | +2.95% | 6.06 | 1.69 |
10/21 | 2,200 | 2,260 | 2,190 | 2,240 | +0.9% | 332,410 | 364億2893万 | +3.51% | 5.94 | 1.65 |
10/20 | 2,280 | 2,300 | 2,190 | 2,220 | -3.06% | 412,350 | 361億367万 | +2.54% | 5.88 | 1.64 |
10/19 | 2,270 | 2,320 | 2,220 | 2,290 | +1.78% | 580,460 | 372億4208万 | +5.82% | 6.07 | 1.69 |
10/16 | 2,330 | 2,350 | 2,230 | 2,250 | -2.17% | 582,190 | 365億9156万 | +4.21% | 5.96 | 1.66 |
10/15 | 2,240 | 2,370 | 2,220 | 2,300 | +0.88% | 668,970 | 374億471万 | +6.53% | 6.1 | 1.7 |
10/14 | 2,360 | 2,390 | 2,270 | 2,280 | -4.2% | 647,100 | 370億7945万 | +5.6% | 6.04 | 1.68 |
10/13 | 2,280 | 2,390 | 2,260 | 2,380 | +5.78% | 917,230 | 387億574万 | +10.08% | 6.31 | 1.76 |
10/09 | 2,090 | 2,260 | 2,070 | 2,250 | +8.17% | 916,810 | 365億9156万 | +3.93% | 5.96 | 1.66 |
10/08 | 2,090 | 2,100 | 2,060 | 2,080 | -0.48% | 297,010 | 338億2687万 | -4.32% | 5.51 | 1.54 |
10/07 | 2,090 | 2,100 | 2,060 | 2,090 | 0% | 277,940 | 339億8949万 | -4.65% | 5.54 | 1.54 |
10/06 | 2,130 | 2,140 | 2,080 | 2,090 | -1.42% | 208,510 | 339億8949万 | -5.26% | 5.54 | 1.54 |
10/05 | 2,130 | 2,150 | 2,090 | 2,120 | 0% | 221,740 | 344億7738万 | -4.42% | 5.62 | 1.56 |
10/02 | 2,100 | 2,140 | 2,100 | 2,120 | 0% | 240,220 | 344億7738万 | -4.76% | 5.62 | 1.56 |
10/01 | 2,130 | 2,170 | 2,100 | 2,120 | +0.47% | 316,960 | 344億7738万 | -4.8% | 5.62 | 1.56 |
09/30 | 2,070 | 2,130 | 2,040 | 2,110 | +3.94% | 234,290 | 351億6310万 | -5.38% | 5.73 | 1.6 |
09/29 | 2,110 | 2,130 | 2,030 | 2,030 | -5.14% | 317,480 | 338億2990万 | -9.38% | 5.51 | 1.54 |
09/28 | 2,120 | 2,170 | 2,080 | 2,140 | +1.9% | 206,560 | 356億6305万 | -5.18% | 5.81 | 1.62 |
09/25 | 2,080 | 2,100 | 2,020 | 2,100 | +2.44% | 270,300 | 349億9645万 | -7.49% | 5.7 | 1.59 |
09/24 | 2,130 | 2,150 | 2,050 | 2,050 | -5.09% | 262,050 | 341億6320万 | -10.48% | 5.57 | 1.55 |
09/18 | 2,110 | 2,180 | 2,110 | 2,160 | +1.41% | 346,780 | 333億6246万 | -6.57% | 5.44 | 1.51 |
09/17 | 2,100 | 2,150 | 2,080 | 2,130 | +1.43% | 434,370 | 328億9910万 | -8.51% | 5.36 | 1.49 |
09/16 | 2,130 | 2,140 | 2,060 | 2,100 | 0% | 317,050 | 324億3573万 | -10.49% | 5.29 | 1.47 |
09/15 | 2,160 | 2,170 | 2,090 | 2,100 | -3.23% | 442,770 | 324億3573万 | -11.09% | 5.29 | 1.47 |
09/14 | 2,190 | 2,210 | 2,140 | 2,170 | -0.91% | 418,650 | 335億1692万 | -8.75% | 5.46 | 1.52 |
09/11 | 2,230 | 2,240 | 2,170 | 2,190 | -3.1% | 552,760 | 338億2583万 | -8.44% | 5.51 | 1.54 |
09/10 | 2,160 | 2,280 | 2,130 | 2,260 | +2.73% | 554,770 | 349億702万 | -5.95% | 5.69 | 1.58 |
09/09 | 2,250 | 2,260 | 2,170 | 2,200 | +1.85% | 521,680 | 339億8029万 | -8.56% | 5.54 | 1.54 |
09/08 | 2,280 | 2,300 | 2,140 | 2,160 | -4% | 350,280 | 333億6246万 | -10.26% | 5.44 | 1.51 |
09/07 | 2,250 | 2,300 | 2,210 | 2,250 | -1.75% | 393,170 | 347億5257万 | -6.25% | 5.66 | 1.58 |
09/04 | 2,360 | 2,400 | 2,260 | 2,290 | -3.38% | 427,190 | 353億7039万 | -4.18% | 5.76 | 1.61 |
09/03 | 2,490 | 2,510 | 2,350 | 2,370 | -3.27% | 494,980 | 366億604万 | -0.42% | 5.96 | 1.66 |
09/02 | 2,380 | 2,500 | 2,370 | 2,450 | -0.81% | 604,230 | 378億4168万 | +3.59% | 6.17 | 1.72 |
09/01 | 2,510 | 2,530 | 2,460 | 2,470 | -1.98% | 767,110 | 381億5059万 | +5.24% | 6.22 | 1.73 |
08/31 | 2,450 | 2,520 | 2,420 | 2,520 | +2.44% | 648,740 | 389億2287万 | +8.2% | 6.34 | 1.77 |
08/28 | 2,450 | 2,500 | 2,420 | 2,460 | +3.36% | 654,430 | 379億9614万 | +6.59% | 6.19 | 1.72 |
08/27 | 2,350 | 2,410 | 2,340 | 2,380 | +3.03% | 654,720 | 367億6049万 | +3.88% | 5.99 | 1.67 |
08/26 | 2,250 | 2,320 | 2,200 | 2,310 | +6.94% | 526,870 | 356億7930万 | +1.4% | 5.81 | 1.62 |
08/25 | 2,120 | 2,310 | 2,010 | 2,160 | -1.37% | 1,019,970 | 333億6246万 | -4.76% | 5.44 | 1.51 |
08/24 | 2,290 | 2,370 | 2,180 | 2,190 | -7.2% | 779,710 | 338億2583万 | -3.27% | 5.51 | 1.54 |
08/21 | 2,360 | 2,430 | 2,350 | 2,360 | -4.07% | 728,230 | 353億5711万 | +4.52% | 5.76 | 1.6 |
08/20 | 2,450 | 2,530 | 2,430 | 2,460 | 0% | 526,410 | 368億5529万 | +9.53% | 6 | 1.67 |
08/19 | 2,590 | 2,600 | 2,450 | 2,460 | -5.75% | 881,420 | 368億5529万 | +10.26% | 6 | 1.67 |
08/18 | 2,580 | 2,670 | 2,560 | 2,610 | +0.77% | 1,026,700 | 391億256万 | +17.83% | 6.37 | 1.77 |
08/17 | 2,560 | 2,600 | 2,510 | 2,590 | +1.17% | 481,850 | 388億293万 | +18.16% | 6.32 | 1.76 |
08/14 | 2,570 | 2,600 | 2,510 | 2,560 | -0.78% | 603,390 | 383億5347万 | +18.03% | 6.25 | 1.74 |
08/13 | 2,520 | 2,590 | 2,510 | 2,580 | +2.79% | 1,085,030 | 386億5311万 | +20.22% | 6.3 | 1.75 |
08/12 | 2,480 | 2,550 | 2,460 | 2,510 | +0.8% | 759,430 | 376億438万 | +18.23% | 6.13 | 1.71 |
08/11 | 2,500 | 2,530 | 2,440 | 2,490 | -0.8% | 724,890 | 373億474万 | +18.18% | 6.08 | 1.69 |
08/10 | 2,460 | 2,550 | 2,410 | 2,510 | +1.62% | 1,188,040 | 376億438万 | +20.04% | 6.13 | 1.71 |
08/07 | 2,320 | 2,490 | 2,290 | 2,470 | +5.56% | 1,729,760 | 370億511万 | +19.04% | 6.03 | 1.68 |
08/06 | 2,300 | 2,380 | 2,270 | 2,340 | +5.41% | 1,694,800 | 350億5747万 | +13.54% | 5.71 | 1.59 |
08/05 | 2,010 | 2,300 | 2,000 | 2,220 | +11% | 1,142,190 | 332億5965万 | +8.19% | 5.42 | 1.51 |
08/04 | 2,000 | 2,020 | 1,980 | 2,000 | 0% | 106,160 | 299億6365万 | -2.3% | 4.88 | 1.36 |
08/03 | 2,020 | 2,020 | 1,990 | 2,000 | -0.99% | 57,980 | 299億6365万 | -2.44% | 4.88 | 1.36 |
07/31 | 2,010 | 2,040 | 2,000 | 2,020 | +0.5% | 141,020 | 302億6329万 | -1.75% | 4.93 | 1.37 |
07/30 | 1,990 | 2,020 | 1,990 | 2,010 | +1.01% | 120,480 | 301億1347万 | -2.52% | 4.91 | 1.37 |
07/29 | 2,040 | 2,040 | 1,990 | 1,990 | -1.97% | 141,400 | 298億1383万 | -3.82% | 4.86 | 1.35 |
07/28 | 1,970 | 2,050 | 1,960 | 2,030 | +1.5% | 227,500 | 304億1310万 | -2.26% | 4.96 | 1.38 |
07/27 | 2,020 | 2,030 | 1,990 | 2,000 | -1.48% | 127,530 | 299億6365万 | -3.98% | 4.88 | 1.36 |
07/24 | 2,050 | 2,060 | 2,030 | 2,030 | -0.49% | 81,950 | 304億1310万 | -2.87% | 4.96 | 1.38 |
07/23 | 2,050 | 2,070 | 2,020 | 2,040 | -1.45% | 137,670 | 305億6292万 | -2.67% | 4.98 | 1.39 |
07/22 | 2,060 | 2,090 | 2,040 | 2,070 | 0% | 129,730 | 310億1238万 | -1.62% | 5.05 | 1.41 |
07/21 | 2,050 | 2,080 | 2,050 | 2,070 | +1.97% | 69,580 | 305億3239万 | -1.99% | 4.97 | 1.39 |
07/17 | 2,060 | 2,060 | 2,030 | 2,030 | -0.98% | 75,050 | 299億4239万 | -4.25% | 4.88 | 1.36 |
07/16 | 2,080 | 2,090 | 2,040 | 2,050 | -1.91% | 130,370 | 302億3739万 | -3.85% | 4.93 | 1.37 |
07/15 | 2,080 | 2,120 | 2,080 | 2,090 | +1.46% | 107,230 | 308億2738万 | -2.38% | 5.02 | 1.4 |
07/14 | 2,060 | 2,100 | 2,060 | 2,060 | +0.49% | 200,740 | 303億8489万 | -4.1% | 4.95 | 1.38 |
07/13 | 2,000 | 2,060 | 1,990 | 2,050 | +2.5% | 236,550 | 302億3739万 | -4.96% | 4.93 | 1.37 |
07/10 | 2,000 | 2,030 | 1,990 | 2,000 | +1.01% | 141,340 | 294億9989万 | -7.75% | 4.81 | 1.34 |
07/09 | 1,950 | 1,990 | 1,800 | 1,980 | -1.98% | 372,030 | 292億489万 | -9.17% | 4.76 | 1.33 |
07/08 | 2,100 | 2,110 | 2,020 | 2,020 | -4.27% | 149,530 | 297億9489万 | -7.93% | 4.85 | 1.35 |