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 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 685 | 690 | 680 | 685 | +1.48% | 42,800 | 106億3204万 | -2.7% | 8.18 | 1.08 |
03/30 | 680 | 685 | 675 | 675 | 0% | 33,400 | 104億7683万 | -4.39% | 8.07 | 1.07 |
03/27 | 700 | 700 | 670 | 675 | -2.88% | 103,600 | 104億7683万 | -4.66% | 8.07 | 1.07 |
03/26 | 700 | 700 | 695 | 695 | -1.42% | 28,200 | 107億8725万 | -2.11% | 8.3 | 1.1 |
03/25 | 700 | 710 | 700 | 705 | +0.71% | 40,800 | 109億4246万 | -0.98% | 8.42 | 1.12 |
03/24 | 695 | 705 | 695 | 700 | +0.72% | 73,800 | 108億6486万 | -1.69% | 8.36 | 1.11 |
03/23 | 705 | 705 | 695 | 695 | -0.71% | 25,600 | 107億8725万 | -2.52% | 8.3 | 1.1 |
03/20 | 700 | 705 | 700 | 700 | 0% | 20,800 | 108億6486万 | -1.96% | 8.36 | 1.11 |
03/19 | 710 | 710 | 700 | 700 | -0.71% | 35,400 | 108億6486万 | -1.96% | 8.36 | 1.11 |
03/18 | 710 | 710 | 705 | 705 | 0% | 32,600 | 109億4246万 | -1.26% | 8.42 | 1.12 |
03/17 | 705 | 710 | 705 | 705 | 0% | 17,000 | 109億4246万 | -1.4% | 8.42 | 1.12 |
03/16 | 710 | 710 | 705 | 705 | 0% | 28,600 | 109億4246万 | -1.4% | 8.42 | 1.12 |
03/13 | 710 | 710 | 705 | 705 | 0% | 69,800 | 109億4246万 | -1.4% | 8.42 | 1.12 |
03/12 | 700 | 710 | 695 | 705 | +0.71% | 61,800 | 109億4246万 | -1.26% | 8.42 | 1.12 |
03/11 | 690 | 715 | 685 | 700 | +0.72% | 168,200 | 108億6486万 | -1.82% | 8.36 | 1.11 |
03/10 | 700 | 700 | 695 | 695 | 0% | 83,600 | 107億8725万 | -2.39% | 8.3 | 1.1 |
03/09 | 705 | 710 | 695 | 695 | -1.42% | 100,800 | 107億8725万 | -2.39% | 8.3 | 1.1 |
03/06 | 705 | 710 | 705 | 705 | -0.7% | 45,600 | 109億4246万 | -0.98% | 8.42 | 1.12 |
03/05 | 705 | 715 | 705 | 710 | +0.71% | 61,800 | 110億2007万 | -0.14% | 8.48 | 1.12 |
03/04 | 705 | 710 | 700 | 705 | -0.7% | 84,400 | 109億4246万 | -0.84% | 8.42 | 1.12 |
03/03 | 720 | 720 | 710 | 710 | -1.39% | 83,600 | 110億2007万 | 0% | 8.48 | 1.12 |
03/02 | 725 | 730 | 720 | 720 | -2.04% | 77,800 | 111億7528万 | +1.41% | 8.6 | 1.14 |
02/27 | 740 | 740 | 725 | 735 | -0.68% | 93,800 | 114億810万 | +3.81% | 8.78 | 1.16 |
02/26 | 735 | 745 | 730 | 740 | +0.68% | 53,600 | 114億8571万 | +4.67% | 8.84 | 1.17 |
02/25 | 730 | 745 | 720 | 735 | +0.68% | 110,600 | 114億810万 | +4.26% | 8.78 | 1.16 |
02/24 | 730 | 730 | 725 | 730 | +0.69% | 49,200 | 113億3050万 | +3.84% | 8.72 | 1.16 |
02/23 | 745 | 745 | 720 | 725 | -1.36% | 131,200 | 112億5289万 | +3.42% | 8.66 | 1.15 |
02/20 | 725 | 740 | 720 | 735 | +1.38% | 154,400 | 114億810万 | +5.15% | 8.78 | 1.16 |
02/19 | 720 | 725 | 715 | 725 | +1.4% | 48,600 | 112億5289万 | +3.87% | 8.66 | 1.15 |
02/18 | 725 | 725 | 715 | 715 | -0.69% | 90,000 | 110億9768万 | +2.73% | 8.54 | 1.13 |
02/17 | 720 | 725 | 710 | 720 | +0.7% | 87,400 | 111億7528万 | +3.6% | 8.6 | 1.14 |
02/16 | 715 | 720 | 710 | 715 | +0.7% | 108,000 | 110億9768万 | +3.17% | 8.54 | 1.13 |
02/13 | 710 | 720 | 705 | 710 | 0% | 50,600 | 110億2007万 | +2.45% | 8.48 | 1.12 |
02/12 | 720 | 720 | 710 | 710 | -0.7% | 46,200 | 110億2007万 | +2.6% | 8.48 | 1.12 |
02/10 | 715 | 720 | 710 | 715 | -0.69% | 61,800 | 110億9768万 | +3.47% | 8.54 | 1.13 |
02/09 | 705 | 725 | 700 | 720 | +3.6% | 235,800 | 111億7528万 | +4.2% | 8.6 | 1.14 |
02/06 | 685 | 705 | 685 | 695 | +2.21% | 290,000 | 107億8725万 | +0.58% | 8.3 | 1.1 |
02/05 | 685 | 690 | 680 | 680 | -0.73% | 17,200 | 105億5443万 | -1.73% | 8.12 | 1.08 |
02/04 | 680 | 685 | 680 | 685 | +0.74% | 26,000 | 106億3204万 | -1.15% | 8.18 | 1.08 |
02/03 | 685 | 690 | 675 | 680 | -0.73% | 35,200 | 105億5443万 | -1.73% | 8.12 | 1.08 |
02/02 | 685 | 690 | 680 | 685 | -1.44% | 48,200 | 106億3204万 | -1.01% | 8.18 | 1.08 |
01/30 | 695 | 700 | 690 | 695 | +0.72% | 28,000 | 107億8725万 | +0.43% | 8.3 | 1.1 |
01/29 | 690 | 695 | 685 | 690 | -0.72% | 36,600 | 107億965万 | -0.29% | 8.24 | 1.09 |
01/28 | 690 | 695 | 685 | 695 | 0% | 41,200 | 107億8725万 | +0.43% | 8.3 | 1.1 |
01/27 | 695 | 695 | 690 | 695 | +0.72% | 17,200 | 107億8725万 | +0.43% | 8.3 | 1.1 |
01/26 | 690 | 695 | 685 | 690 | 0% | 70,200 | 107億965万 | -0.14% | 8.24 | 1.09 |
01/23 | 695 | 700 | 690 | 690 | 0% | 49,000 | 107億965万 | -0.14% | 8.24 | 1.09 |
01/22 | 695 | 695 | 685 | 690 | -0.72% | 21,200 | 107億965万 | -0.14% | 8.24 | 1.09 |
01/21 | 690 | 700 | 685 | 695 | +0.72% | 61,600 | 107億8725万 | +0.58% | 8.3 | 1.1 |
01/20 | 680 | 690 | 680 | 690 | +1.47% | 64,800 | 107億965万 | -0.29% | 8.24 | 1.09 |
01/19 | 685 | 700 | 680 | 680 | -0.73% | 45,200 | 105億5443万 | -1.73% | 8.12 | 1.08 |
01/16 | 690 | 690 | 675 | 685 | -0.72% | 59,600 | 106億3204万 | -1.15% | 8.18 | 1.08 |
01/15 | 675 | 695 | 675 | 690 | +2.22% | 53,400 | 107億965万 | -0.58% | 8.24 | 1.09 |
01/14 | 685 | 695 | 675 | 675 | -2.17% | 75,400 | 104億7683万 | -2.88% | 8.07 | 1.07 |
01/13 | 690 | 695 | 685 | 690 | 0% | 44,600 | 107億965万 | -0.86% | 8.24 | 1.09 |
01/09 | 700 | 700 | 690 | 690 | -0.72% | 61,400 | 107億965万 | -1.15% | 8.24 | 1.09 |
01/08 | 700 | 705 | 690 | 695 | +0.72% | 70,800 | 107億8725万 | -0.57% | 8.3 | 1.1 |
01/07 | 695 | 705 | 690 | 690 | -0.72% | 91,800 | 107億965万 | -1.43% | 8.24 | 1.09 |
01/06 | 710 | 715 | 695 | 695 | -3.47% | 72,000 | 107億8725万 | -0.86% | 8.3 | 1.1 |
01/05 | 710 | 720 | 710 | 720 | +1.41% | 92,800 | 111億7528万 | +2.56% | 8.6 | 1.14 |
2014 |
12/30 | 715 | 715 | 700 | 710 | -0.7% | 91,600 | 110億2007万 | +1% | 8.48 | 1.12 |
12/29 | 705 | 715 | 700 | 715 | +2.14% | 146,400 | 110億9768万 | +1.56% | 8.54 | 1.13 |
12/26 | 675 | 700 | 675 | 700 | +4.48% | 86,200 | 108億6486万 | -0.57% | 8.36 | 1.11 |
12/25 | 680 | 690 | 670 | 670 | -1.47% | 86,200 | 103億9922万 | -4.96% | 8.01 | 1.06 |
12/24 | 695 | 695 | 675 | 680 | -1.45% | 77,000 | 105億5443万 | -3.82% | 8.12 | 1.08 |
12/22 | 695 | 695 | 685 | 690 | -0.72% | 30,600 | 107億965万 | -2.68% | 8.24 | 1.09 |
12/19 | 705 | 705 | 690 | 695 | 0% | 52,600 | 107億8725万 | -1.97% | 8.3 | 1.1 |
12/18 | 685 | 695 | 685 | 695 | +2.21% | 29,800 | 107億8725万 | -1.97% | 8.3 | 1.1 |
12/17 | 670 | 690 | 665 | 680 | +1.49% | 81,000 | 105億5443万 | -4.09% | 8.12 | 1.08 |
12/16 | 685 | 685 | 670 | 670 | -2.9% | 109,000 | 103億9922万 | -5.63% | 8.01 | 1.06 |
12/15 | 705 | 710 | 690 | 690 | -2.13% | 113,200 | 107億965万 | -3.09% | 8.24 | 1.09 |
12/12 | 690 | 715 | 690 | 705 | +2.17% | 132,400 | 109億4246万 | -1.12% | 8.42 | 1.12 |
12/11 | 690 | 700 | 680 | 690 | -1.43% | 72,800 | 107億965万 | -3.23% | 8.24 | 1.09 |
12/10 | 695 | 705 | 690 | 700 | +0.72% | 62,400 | 108億6486万 | -2.1% | 8.36 | 1.11 |
12/09 | 710 | 710 | 695 | 695 | -2.8% | 57,200 | 107億8725万 | -2.93% | 8.3 | 1.1 |
12/08 | 710 | 715 | 705 | 715 | +0.7% | 45,600 | 110億9768万 | -0.28% | 8.54 | 1.13 |
12/05 | 710 | 710 | 700 | 710 | 0% | 23,800 | 110億2007万 | -0.98% | 8.48 | 1.12 |
12/04 | 710 | 710 | 700 | 710 | 0% | 43,000 | 110億2007万 | -0.98% | 8.48 | 1.12 |
12/03 | 715 | 720 | 705 | 710 | -1.39% | 65,800 | 110億2007万 | -1.11% | 8.48 | 1.12 |
12/02 | 720 | 730 | 715 | 720 | -1.37% | 110,000 | 111億7528万 | +0.14% | 8.6 | 1.14 |
12/01 | 725 | 730 | 720 | 730 | +0.69% | 42,800 | 113億3050万 | +1.67% | 8.72 | 1.16 |
11/28 | 725 | 735 | 720 | 725 | +1.4% | 92,600 | 112億5289万 | +1.12% | 8.66 | 1.15 |
11/27 | 720 | 725 | 715 | 715 | -0.69% | 68,800 | 110億9768万 | 0% | 8.54 | 1.13 |
11/26 | 725 | 730 | 720 | 720 | -1.37% | 62,800 | 111億7528万 | +0.98% | 8.6 | 1.14 |
11/25 | 735 | 735 | 725 | 730 | 0% | 65,600 | 113億3050万 | +2.67% | 8.72 | 1.16 |
11/21 | 725 | 735 | 725 | 730 | +0.69% | 50,200 | 113億3050万 | +3.11% | 8.72 | 1.16 |
11/20 | 740 | 740 | 720 | 725 | -0.68% | 110,600 | 112億5289万 | +2.98% | 8.66 | 1.15 |
11/19 | 725 | 740 | 720 | 730 | +0.69% | 111,200 | 113億3050万 | +3.99% | 8.72 | 1.16 |
11/18 | 710 | 725 | 710 | 725 | +2.11% | 93,800 | 112億5289万 | +3.72% | 8.66 | 1.15 |
11/17 | 700 | 730 | 690 | 710 | +1.43% | 278,400 | 110億2007万 | +2.01% | 8.48 | 1.12 |
11/14 | 700 | 700 | 690 | 700 | +1.45% | 37,600 | 108億6486万 | +0.86% | 8.36 | 1.11 |
11/13 | 690 | 695 | 680 | 690 | 0% | 87,800 | 107億965万 | -0.43% | 8.24 | 1.09 |
11/12 | 720 | 720 | 690 | 690 | -4.17% | 179,200 | 107億965万 | -0.58% | 8.24 | 1.09 |
11/11 | 710 | 720 | 700 | 720 | +1.41% | 80,000 | 111億7528万 | +3.6% | 8.6 | 1.14 |
11/10 | 710 | 715 | 705 | 710 | -0.7% | 53,600 | 110億2007万 | +2.16% | 8.48 | 1.12 |
11/07 | 720 | 725 | 710 | 715 | -0.69% | 76,200 | 110億9768万 | +3.17% | 8.54 | 1.13 |
11/06 | 720 | 740 | 715 | 720 | -0.69% | 197,200 | 111億7528万 | +3.9% | 8.6 | 1.14 |
11/05 | 725 | 730 | 720 | 725 | -0.68% | 93,400 | 112億5289万 | +4.62% | 8.66 | 1.15 |
11/04 | 740 | 745 | 725 | 730 | 0% | 153,800 | 113億3050万 | +5.34% | 8.72 | 1.16 |
10/31 | 715 | 730 | 710 | 730 | +2.82% | 155,800 | 113億3050万 | +5.34% | 8.72 | 1.16 |