PBR
2015/01/20~2015/06/15
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 |
06/15 | 691 | 700 | 689 | 698 | -0.43% | 209,000 | 949億7407万 | +0.72% | 14.17 | 1.06 |
06/12 | 713 | 713 | 698 | 701 | -0.71% | 183,000 | 953億8226万 | +1.3% | 14.23 | 1.06 |
06/11 | 701 | 712 | 701 | 706 | +1.15% | 101,000 | 960億6259万 | +2.32% | 14.34 | 1.07 |
06/10 | 709 | 711 | 692 | 698 | -0.14% | 157,000 | 949億7407万 | +1.6% | 14.17 | 1.06 |
06/09 | 705 | 711 | 698 | 699 | -2.1% | 232,000 | 951億1013万 | +2.04% | 14.19 | 1.06 |
06/08 | 719 | 726 | 714 | 714 | -0.56% | 159,000 | 971億5112万 | +4.54% | 14.5 | 1.08 |
06/05 | 720 | 721 | 712 | 718 | -1.24% | 289,000 | 976億9539万 | +6.06% | 14.58 | 1.09 |
06/04 | 729 | 734 | 720 | 727 | +0.14% | 241,000 | 989億1998万 | +8.18% | 14.76 | 1.1 |
06/03 | 719 | 732 | 716 | 726 | +1.11% | 219,000 | 987億8391万 | +9.01% | 14.74 | 1.1 |
06/02 | 721 | 726 | 713 | 718 | -0.14% | 216,000 | 976億9539万 | +8.79% | 14.58 | 1.09 |
06/01 | 710 | 723 | 709 | 719 | +0.84% | 125,000 | 978億3145万 | +9.94% | 14.6 | 1.09 |
05/29 | 705 | 718 | 705 | 713 | +0.71% | 233,000 | 970億1506万 | +10.03% | 14.48 | 1.08 |
05/28 | 720 | 720 | 704 | 708 | -0.56% | 231,000 | 963億3473万 | +10.11% | 14.38 | 1.08 |
05/27 | 700 | 721 | 698 | 712 | +2.01% | 289,000 | 968億7899万 | +11.6% | 14.46 | 1.08 |
05/26 | 679 | 702 | 678 | 698 | +3.1% | 291,000 | 949億7407万 | +10.27% | 14.17 | 1.06 |
05/25 | 675 | 680 | 674 | 677 | +0.3% | 189,000 | 921億1668万 | +7.8% | 13.75 | 1.03 |
05/22 | 666 | 676 | 666 | 675 | +1.66% | 269,000 | 918億4455万 | +8.35% | 13.71 | 1.03 |
05/21 | 665 | 672 | 663 | 664 | +0.15% | 374,000 | 903億4782万 | +7.44% | 13.48 | 1.01 |
05/20 | 675 | 675 | 661 | 663 | -0.9% | 189,000 | 902億1176万 | +7.98% | 13.46 | 1.01 |
05/19 | 674 | 680 | 667 | 669 | -0.74% | 256,000 | 910億2815万 | +9.67% | 13.58 | 1.02 |
05/18 | 666 | 677 | 666 | 674 | +1.51% | 181,000 | 917億848万 | +11.22% | 13.69 | 1.02 |
05/15 | 663 | 671 | 661 | 664 | +0.76% | 218,000 | 903億4782万 | +10.3% | 13.48 | 1.01 |
05/14 | 666 | 666 | 658 | 659 | -1.2% | 247,000 | 896億6749万 | +10.2% | 13.38 | 1 |
05/13 | 665 | 668 | 657 | 667 | +0.15% | 319,000 | 907億5602万 | +12.29% | 13.54 | 1.01 |
05/12 | 651 | 668 | 651 | 666 | +1.68% | 383,000 | 906億1995万 | +12.88% | 13.52 | 1.01 |
05/11 | 654 | 664 | 654 | 655 | +0.77% | 566,000 | 891億2323万 | +11.77% | 13.3 | 1 |
05/08 | 645 | 655 | 644 | 650 | +0.46% | 1,065,000 | 884億4290万 | +11.68% | 13.2 | 0.99 |
05/07 | 635 | 651 | 635 | 647 | +0.31% | 1,381,000 | 880億3470万 | +11.94% | 13.14 | 0.98 |
05/01 | 643 | 646 | 637 | 645 | -0.31% | 2,207,000 | 877億6257万 | +12.17% | 13.1 | 0.98 |
04/30 | 643 | 653 | 642 | 647 | +12.52% | 3,982,000 | 880億3470万 | +13.11% | 13.14 | 0.98 |
04/28 | 577 | 586 | 572 | 575 | -0.35% | 158,000 | 782億3795万 | +0.88% | 11.68 | 0.87 |
04/27 | 573 | 578 | 569 | 577 | +0.87% | 102,000 | 785億1008万 | +1.05% | 11.72 | 0.88 |
04/24 | 577 | 578 | 568 | 572 | -1.04% | 128,000 | 778億2975万 | +0.18% | 11.61 | 0.87 |
04/23 | 579 | 579 | 568 | 578 | +0.35% | 86,000 | 786億4615万 | +1.05% | 11.74 | 0.88 |
04/22 | 578 | 579 | 574 | 576 | +0.88% | 72,000 | 783億7401万 | +0.52% | 11.7 | 0.87 |
04/21 | 585 | 588 | 563 | 571 | -3.38% | 254,000 | 776億9368万 | -0.52% | 11.59 | 0.87 |
04/20 | 578 | 593 | 574 | 591 | +2.25% | 175,000 | 804億1500万 | +2.6% | 12 | 0.9 |
04/17 | 577 | 583 | 569 | 578 | -0.17% | 171,000 | 786億4615万 | +0.35% | 11.74 | 0.88 |
04/16 | 570 | 579 | 565 | 579 | +1.76% | 116,000 | 787億8221万 | +0.52% | 11.76 | 0.88 |
04/15 | 562 | 572 | 562 | 569 | -0.18% | 94,000 | 774億2155万 | -1.22% | 11.55 | 0.86 |
04/14 | 552 | 576 | 552 | 570 | +2.52% | 131,000 | 775億5762万 | -1.04% | 11.57 | 0.87 |
04/13 | 560 | 563 | 552 | 556 | -1.42% | 89,000 | 756億5269万 | -3.64% | 11.29 | 0.84 |
04/10 | 555 | 567 | 551 | 564 | +0.36% | 156,000 | 767億4122万 | -2.59% | 11.45 | 0.86 |
04/09 | 569 | 569 | 555 | 562 | -0.18% | 167,000 | 764億6909万 | -3.1% | 11.41 | 0.85 |
04/08 | 569 | 580 | 562 | 563 | +0.36% | 135,000 | 766億516万 | -3.26% | 11.43 | 0.86 |
04/07 | 564 | 571 | 560 | 561 | -0.53% | 82,000 | 763億3302万 | -3.77% | 11.39 | 0.85 |
04/06 | 557 | 571 | 557 | 564 | -0.18% | 92,000 | 767億4122万 | -3.26% | 11.45 | 0.86 |
04/03 | 562 | 571 | 562 | 565 | -0.7% | 77,000 | 768億7729万 | -3.09% | 11.47 | 0.86 |
04/02 | 552 | 574 | 552 | 569 | +2.34% | 142,000 | 774億2155万 | -2.4% | 11.55 | 0.86 |
04/01 | 568 | 569 | 555 | 556 | -2.11% | 106,000 | 756億5269万 | -4.63% | 11.29 | 0.84 |
03/31 | 550 | 574 | 550 | 568 | +3.84% | 155,000 | 772億8549万 | -2.57% | 11.53 | 0.86 |
03/30 | 555 | 560 | 546 | 547 | -3.19% | 170,000 | 744億2810万 | -6.01% | 11.11 | 0.83 |
03/27 | 562 | 576 | 559 | 565 | -2.92% | 194,000 | 768億7729万 | -2.92% | 11.47 | 0.86 |
03/26 | 599 | 599 | 575 | 582 | -1.19% | 127,000 | 791億9041万 | 0% | 11.82 | 0.88 |
03/25 | 598 | 598 | 587 | 589 | -1.01% | 101,000 | 801億4287万 | +1.38% | 11.96 | 0.89 |
03/24 | 602 | 602 | 588 | 595 | -0.17% | 87,000 | 809億5927万 | +2.76% | 12.08 | 0.9 |
03/23 | 591 | 599 | 589 | 596 | +2.05% | 109,000 | 810億9533万 | +3.29% | 12.1 | 0.91 |
03/20 | 609 | 609 | 584 | 584 | -3.63% | 194,000 | 794億6254万 | +1.57% | 11.86 | 0.89 |
03/19 | 609 | 609 | 601 | 606 | -0.16% | 72,000 | 824億5599万 | +5.76% | 12.3 | 0.92 |
03/18 | 614 | 614 | 601 | 607 | -0.33% | 91,000 | 825億9206万 | +6.3% | 12.32 | 0.92 |
03/17 | 593 | 609 | 593 | 609 | +3.57% | 159,000 | 828億6419万 | +7.22% | 12.37 | 0.93 |
03/16 | 585 | 593 | 585 | 588 | +1.55% | 54,000 | 800億681万 | +4.07% | 11.94 | 0.89 |
03/13 | 593 | 593 | 577 | 579 | 0% | 169,000 | 787億8221万 | +2.84% | 11.76 | 0.88 |
03/12 | 579 | 586 | 578 | 579 | -0.86% | 113,000 | 787億8221万 | +3.21% | 11.76 | 0.88 |
03/11 | 581 | 592 | 581 | 584 | -1.18% | 87,000 | 794億6254万 | +4.47% | 11.86 | 0.89 |
03/10 | 606 | 606 | 590 | 591 | -0.84% | 106,000 | 804億1500万 | +6.29% | 12 | 0.9 |
03/09 | 593 | 599 | 591 | 596 | +0.34% | 94,000 | 810億9533万 | +7.78% | 12.1 | 0.91 |
03/06 | 598 | 619 | 594 | 594 | -1.66% | 178,000 | 808億2320万 | +8% | 12.06 | 0.9 |
03/05 | 590 | 620 | 590 | 604 | +1.51% | 375,000 | 821億8386万 | +10.42% | 12.26 | 0.92 |
03/04 | 560 | 615 | 560 | 595 | +6.44% | 568,000 | 809億5927万 | +9.58% | 12.08 | 0.9 |
03/03 | 568 | 568 | 555 | 559 | -1.06% | 54,000 | 760億6089万 | +3.71% | 11.35 | 0.85 |
03/02 | 560 | 567 | 557 | 565 | +0.18% | 79,000 | 768億7729万 | +5.21% | 11.47 | 0.86 |
02/27 | 566 | 570 | 556 | 564 | -0.18% | 129,000 | 767億4122万 | +5.42% | 11.45 | 0.86 |
02/26 | 564 | 565 | 559 | 565 | +1.25% | 82,000 | 768億7729万 | +6.2% | 11.47 | 0.86 |
02/25 | 557 | 558 | 553 | 558 | +1.09% | 51,000 | 759億2483万 | +5.28% | 11.33 | 0.85 |
02/24 | 553 | 561 | 551 | 552 | -0.54% | 84,000 | 751億843万 | +4.55% | 11.21 | 0.84 |
02/23 | 569 | 570 | 549 | 555 | -1.07% | 117,000 | 755億1663万 | +5.51% | 11.27 | 0.84 |
02/20 | 552 | 561 | 543 | 561 | +1.63% | 155,000 | 763億3302万 | +7.06% | 11.39 | 0.85 |
02/19 | 552 | 555 | 543 | 552 | +0.55% | 148,000 | 751億843万 | +5.75% | 11.21 | 0.84 |
02/18 | 540 | 551 | 540 | 549 | +1.29% | 141,000 | 747億23万 | +5.58% | 11.15 | 0.83 |
02/17 | 541 | 543 | 536 | 542 | +0.18% | 80,000 | 737億4777万 | +4.63% | 11.01 | 0.82 |
02/16 | 541 | 546 | 538 | 541 | 0% | 83,000 | 736億1170万 | +4.64% | 10.98 | 0.82 |
02/13 | 547 | 547 | 540 | 541 | +0.74% | 72,000 | 736億1170万 | +4.84% | 10.98 | 0.82 |
02/12 | 544 | 549 | 534 | 537 | -0.56% | 123,000 | 730億6744万 | +4.07% | 10.9 | 0.82 |
02/10 | 532 | 542 | 531 | 540 | +1.31% | 188,000 | 734億7564万 | +4.85% | 10.96 | 0.82 |
02/09 | 534 | 542 | 532 | 533 | -0.37% | 142,000 | 725億2318万 | +3.5% | 10.82 | 0.81 |
02/06 | 530 | 540 | 528 | 535 | +1.33% | 183,000 | 727億9531万 | +3.48% | 10.86 | 0.81 |
02/05 | 529 | 530 | 519 | 528 | +0.57% | 108,000 | 718億4285万 | +1.93% | 10.72 | 0.8 |
02/04 | 522 | 529 | 521 | 525 | +1.16% | 72,000 | 714億3465万 | +1.35% | 10.66 | 0.8 |
02/03 | 530 | 531 | 519 | 519 | -0.38% | 121,000 | 706億1825万 | 0% | 10.54 | 0.79 |
02/02 | 514 | 523 | 513 | 521 | +1.36% | 97,000 | 708億9038万 | +0.39% | 10.58 | 0.79 |
01/30 | 512 | 515 | 507 | 514 | +1.18% | 69,000 | 699億3792万 | -0.96% | 10.44 | 0.78 |
01/29 | 505 | 515 | 503 | 508 | -0.39% | 89,000 | 691億2153万 | -2.31% | 10.31 | 0.77 |
01/28 | 511 | 512 | 508 | 510 | -0.2% | 50,000 | 693億9366万 | -1.92% | 10.36 | 0.77 |
01/27 | 512 | 512 | 508 | 511 | +0.79% | 38,000 | 695億2972万 | -1.73% | 10.38 | 0.78 |
01/26 | 505 | 507 | 501 | 507 | +0.2% | 45,000 | 689億8546万 | -2.31% | 10.29 | 0.77 |
01/23 | 505 | 509 | 505 | 506 | +1.81% | 103,000 | 688億4939万 | -2.5% | 10.27 | 0.77 |
01/22 | 502 | 502 | 489 | 497 | -1% | 114,000 | 676億2480万 | -4.05% | 10.09 | 0.75 |
01/21 | 513 | 513 | 500 | 502 | -1.95% | 56,000 | 683億513万 | -3.28% | 10.19 | 0.76 |
01/20 | 509 | 512 | 507 | 512 | +1.99% | 45,000 | 696億6579万 | -1.35% | 10.4 | 0.78 |