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 | 410 | 411 | 394 | 405 | -0.74% | 40,200 | 139億7172万 | 0% | 5.12 | 0.82 |
03/30 | 408 | 410 | 404 | 408 | 0% | 28,300 | 140億7522万 | +0.74% | 5.16 | 0.83 |
03/27 | 410 | 418 | 405 | 408 | -0.49% | 47,100 | 140億7522万 | +0.74% | 5.16 | 0.83 |
03/26 | 410 | 417 | 409 | 410 | -0.97% | 36,100 | 141億4421万 | +1.23% | 5.19 | 0.83 |
03/25 | 412 | 415 | 410 | 414 | +0.73% | 34,300 | 142億8221万 | +2.22% | 5.24 | 0.84 |
03/24 | 411 | 413 | 409 | 411 | -0.24% | 18,900 | 141億7871万 | +1.73% | 5.2 | 0.83 |
03/23 | 409 | 412 | 407 | 412 | +0.49% | 92,300 | 142億1321万 | +1.98% | 5.21 | 0.83 |
03/20 | 409 | 410 | 407 | 410 | +0.74% | 29,100 | 141億4421万 | +1.49% | 5.19 | 0.83 |
03/19 | 410 | 410 | 406 | 407 | -0.73% | 20,300 | 140億4072万 | +0.99% | 5.15 | 0.82 |
03/18 | 411 | 413 | 407 | 410 | -0.24% | 31,600 | 141億4421万 | +1.74% | 5.19 | 0.83 |
03/17 | 414 | 414 | 409 | 411 | +0.24% | 22,200 | 141億7871万 | +2.24% | 5.2 | 0.83 |
03/16 | 408 | 413 | 406 | 410 | +0.74% | 33,100 | 141億4421万 | +2.24% | 5.19 | 0.83 |
03/13 | 410 | 411 | 405 | 407 | +1.75% | 71,400 | 140億4072万 | +1.75% | 5.15 | 0.82 |
03/12 | 398 | 408 | 398 | 400 | +1.52% | 28,700 | 137億9923万 | +0.25% | 5.06 | 0.81 |
03/11 | 385 | 398 | 385 | 394 | +1.55% | 30,900 | 135億9225万 | -1.01% | 4.99 | 0.8 |
03/10 | 388 | 399 | 387 | 388 | +0.26% | 37,900 | 133億8526万 | -2.27% | 4.91 | 0.79 |
03/09 | 385 | 395 | 385 | 387 | -1.28% | 34,100 | 133億5076万 | -2.52% | 4.9 | 0.78 |
03/06 | 396 | 397 | 387 | 392 | -0.51% | 26,500 | 135億2325万 | -1.26% | 4.96 | 0.79 |
03/05 | 393 | 399 | 393 | 394 | -1.01% | 23,800 | 135億9225万 | -0.76% | 4.99 | 0.8 |
03/04 | 400 | 402 | 392 | 398 | -1% | 36,200 | 137億3024万 | +0.25% | 5.04 | 0.81 |
03/03 | 410 | 410 | 400 | 402 | -1.47% | 29,700 | 138億6823万 | +1.26% | 5.09 | 0.81 |
03/02 | 414 | 415 | 407 | 408 | -0.49% | 43,900 | 140億7522万 | +2.77% | 5.16 | 0.83 |
02/27 | 408 | 411 | 406 | 410 | +0.49% | 33,400 | 141億4421万 | +3.54% | 5.19 | 0.83 |
02/26 | 405 | 410 | 405 | 408 | -0.24% | 34,900 | 140億7522万 | +3.03% | 5.16 | 0.83 |
02/25 | 410 | 412 | 407 | 409 | -0.24% | 33,800 | 141億972万 | +3.54% | 5.17 | 0.83 |
02/24 | 408 | 410 | 406 | 410 | +0.49% | 39,400 | 141億4421万 | +3.8% | 5.19 | 0.83 |
02/23 | 408 | 409 | 404 | 408 | 0% | 30,600 | 140億7522万 | +3.55% | 5.16 | 0.83 |
02/20 | 410 | 410 | 403 | 408 | -0.24% | 40,800 | 140億7522万 | +3.55% | 5.16 | 0.83 |
02/19 | 402 | 412 | 400 | 409 | +2% | 84,000 | 141億972万 | +4.07% | 5.17 | 0.83 |
02/18 | 410 | 416 | 399 | 401 | -3.37% | 69,500 | 138億3373万 | +2.3% | 5.07 | 0.81 |
02/17 | 399 | 418 | 398 | 415 | +4.27% | 90,500 | 143億1671万 | +5.87% | 5.25 | 0.84 |
02/16 | 410 | 410 | 392 | 398 | +0.25% | 73,900 | 137億3024万 | +1.79% | 5.04 | 0.81 |
02/13 | 404 | 404 | 395 | 397 | -0.25% | 54,400 | 136億9574万 | +1.28% | 5.02 | 0.8 |
02/12 | 394 | 401 | 393 | 398 | +2.84% | 57,300 | 137億3024万 | +1.53% | 5.04 | 0.81 |
02/10 | 381 | 390 | 381 | 387 | +1.04% | 33,900 | 133億5076万 | -1.28% | 4.9 | 0.78 |
02/09 | 380 | 385 | 373 | 383 | +0.79% | 21,300 | 132億1277万 | -2.54% | 4.85 | 0.78 |
02/06 | 385 | 385 | 376 | 380 | -0.26% | 21,000 | 131億927万 | -3.55% | 4.81 | 0.77 |
02/05 | 386 | 387 | 380 | 381 | -0.52% | 19,600 | 131億4377万 | -3.54% | 4.82 | 0.77 |
02/04 | 384 | 386 | 380 | 383 | +1.32% | 18,000 | 132億1277万 | -3.28% | 4.85 | 0.78 |
02/03 | 385 | 387 | 374 | 378 | -1.31% | 34,300 | 130億4028万 | -4.55% | 4.78 | 0.77 |
02/02 | 382 | 386 | 382 | 383 | -1.79% | 15,300 | 132億1277万 | -3.53% | 4.85 | 0.78 |
01/30 | 391 | 391 | 383 | 390 | +0.78% | 23,700 | 134億5425万 | -2.01% | 4.93 | 0.79 |
01/29 | 384 | 394 | 382 | 387 | -1.02% | 23,200 | 133億5076万 | -2.76% | 4.9 | 0.78 |
01/28 | 397 | 398 | 383 | 391 | -1.26% | 43,400 | 134億8875万 | -2.01% | 4.95 | 0.79 |
01/27 | 394 | 399 | 393 | 396 | -0.25% | 18,100 | 136億6124万 | -0.5% | 5.01 | 0.8 |
01/26 | 391 | 397 | 391 | 397 | -0.5% | 15,400 | 136億9574万 | 0% | 5.02 | 0.8 |
01/23 | 400 | 401 | 394 | 399 | +0.25% | 20,100 | 137億6474万 | +0.5% | 5.05 | 0.81 |
01/22 | 397 | 400 | 393 | 398 | -0.5% | 20,800 | 137億3024万 | +0.51% | 5.04 | 0.81 |
01/21 | 401 | 404 | 389 | 400 | +0.25% | 56,200 | 137億9923万 | +1.01% | 5.06 | 0.81 |
01/20 | 396 | 401 | 394 | 399 | +2.05% | 22,600 | 137億6474万 | +1.01% | 5.05 | 0.81 |
01/19 | 390 | 394 | 387 | 391 | 0% | 17,500 | 134億8875万 | -1.01% | 4.95 | 0.79 |
01/16 | 393 | 397 | 386 | 391 | -2.25% | 30,300 | 134億8875万 | -1.01% | 4.95 | 0.79 |
01/15 | 389 | 400 | 389 | 400 | +2.83% | 18,400 | 137億9923万 | +1.27% | 5.06 | 0.81 |
01/14 | 394 | 396 | 387 | 389 | -1.27% | 18,300 | 134億1975万 | -1.52% | 4.92 | 0.79 |
01/13 | 391 | 398 | 390 | 394 | -0.25% | 35,500 | 135億9225万 | -0.51% | 4.99 | 0.8 |
01/09 | 403 | 406 | 391 | 395 | -1.5% | 30,400 | 136億2674万 | -0.25% | 5 | 0.8 |
01/08 | 398 | 403 | 398 | 401 | +0.75% | 28,100 | 138億3373万 | +1.01% | 5.07 | 0.81 |
01/07 | 401 | 404 | 397 | 398 | -1.49% | 25,000 | 137億3024万 | +0.25% | 5.04 | 0.81 |
01/06 | 406 | 409 | 402 | 404 | -1.46% | 44,200 | 139億3723万 | +2.02% | 5.11 | 0.82 |
01/05 | 406 | 412 | 404 | 410 | +1.49% | 61,900 | 141億4421万 | +3.54% | 5.19 | 0.83 |
2014 |
12/30 | 409 | 409 | 404 | 404 | -0.98% | 27,500 | 139億3723万 | +2.28% | 5.11 | 0.82 |
12/29 | 409 | 410 | 402 | 408 | +0.25% | 75,100 | 140億7522万 | +3.55% | 5.16 | 0.83 |
12/26 | 395 | 407 | 387 | 407 | +2.01% | 81,800 | 140億4072万 | +3.56% | 5.15 | 0.82 |
12/25 | 401 | 401 | 383 | 399 | -0.5% | 128,200 | 137億6474万 | +2.05% | 5.05 | 0.81 |
12/24 | 403 | 403 | 397 | 401 | +0.75% | 52,000 | 138億3373万 | +2.82% | 5.07 | 0.81 |
12/22 | 401 | 401 | 392 | 398 | -1.24% | 63,500 | 137億3024万 | +2.31% | 5.04 | 0.81 |
12/19 | 398 | 404 | 398 | 403 | +1.26% | 71,900 | 139億273万 | +3.87% | 5.1 | 0.82 |
12/18 | 377 | 398 | 377 | 398 | +7.86% | 126,700 | 137億3024万 | +2.84% | 5.04 | 0.81 |
12/17 | 376 | 380 | 367 | 369 | -1.86% | 45,100 | 127億2979万 | -4.16% | 4.67 | 0.75 |
12/16 | 381 | 390 | 375 | 376 | -2.08% | 76,900 | 129億7128万 | -2.08% | 4.76 | 0.76 |
12/15 | 387 | 394 | 384 | 384 | -2.54% | 40,600 | 132億4726万 | 0% | 4.86 | 0.78 |
12/12 | 382 | 400 | 382 | 394 | +1.55% | 66,700 | 135億9225万 | +2.87% | 4.99 | 0.8 |
12/11 | 378 | 391 | 376 | 388 | +1.57% | 56,900 | 133億8526万 | +1.57% | 4.91 | 0.79 |
12/10 | 373 | 386 | 373 | 382 | -0.78% | 79,900 | 131億7827万 | +0.26% | 4.83 | 0.77 |
12/09 | 387 | 394 | 383 | 385 | -2.53% | 53,800 | 132億8176万 | +1.05% | 4.87 | 0.78 |
12/08 | 408 | 408 | 393 | 395 | -1.25% | 60,600 | 136億2674万 | +3.95% | 5 | 0.8 |
12/05 | 405 | 405 | 385 | 400 | -0.25% | 71,600 | 137億9923万 | +5.54% | 5.06 | 0.81 |
12/04 | 402 | 405 | 398 | 401 | -1.23% | 31,000 | 138億3373万 | +6.08% | 5.07 | 0.81 |
12/03 | 405 | 407 | 401 | 406 | +0.25% | 55,500 | 140億622万 | +7.98% | 5.14 | 0.82 |
12/02 | 407 | 407 | 401 | 405 | -0.49% | 42,800 | 139億7172万 | +8% | 5.12 | 0.82 |
12/01 | 398 | 416 | 396 | 407 | +2.01% | 144,500 | 140億4072万 | +9.41% | 5.15 | 0.82 |
11/28 | 385 | 399 | 385 | 399 | +3.64% | 52,000 | 137億6474万 | +7.84% | 5.05 | 0.81 |
11/27 | 386 | 400 | 385 | 385 | -1.53% | 59,700 | 132億8176万 | +4.62% | 4.87 | 0.78 |
11/26 | 394 | 399 | 390 | 391 | +0.26% | 67,200 | 134億8875万 | +6.83% | 4.95 | 0.79 |
11/25 | 380 | 395 | 373 | 390 | +2.63% | 110,800 | 134億5425万 | +7.14% | 4.93 | 0.79 |
11/21 | 373 | 381 | 366 | 380 | +1.06% | 58,600 | 131億927万 | +5.26% | 4.81 | 0.77 |
11/20 | 379 | 383 | 374 | 376 | +0.53% | 52,000 | 129億7128万 | +4.74% | 4.76 | 0.76 |
11/19 | 374 | 380 | 370 | 374 | +0.27% | 55,700 | 129億228万 | +4.47% | 4.73 | 0.76 |
11/18 | 363 | 374 | 363 | 373 | +2.19% | 59,500 | 128億6779万 | +4.78% | 4.72 | 0.76 |
11/17 | 371 | 371 | 363 | 365 | -2.67% | 51,100 | 125億9180万 | +2.82% | 4.62 | 0.74 |
11/14 | 372 | 376 | 370 | 375 | +1.35% | 63,100 | 129億3678万 | +5.93% | 4.74 | 0.76 |
11/13 | 352 | 380 | 352 | 370 | +5.11% | 217,600 | 127億6429万 | +4.52% | 4.68 | 0.75 |
11/12 | 365 | 365 | 350 | 352 | -1.68% | 61,900 | 121億4333万 | -0.56% | 4.45 | 0.71 |
11/11 | 356 | 361 | 355 | 358 | -0.28% | 21,200 | 123億5031万 | +0.85% | 4.53 | 0.72 |
11/10 | 357 | 362 | 355 | 359 | -0.83% | 57,700 | 123億8481万 | +0.84% | 4.54 | 0.73 |
11/07 | 367 | 367 | 356 | 362 | -1.36% | 52,600 | 124億8831万 | +1.69% | 4.58 | 0.73 |
11/06 | 370 | 374 | 364 | 367 | +1.38% | 59,800 | 126億6080万 | +3.09% | 4.64 | 0.74 |
11/05 | 376 | 385 | 362 | 362 | -5.48% | 101,800 | 124億8831万 | +1.4% | 4.58 | 0.73 |
11/04 | 382 | 390 | 381 | 383 | +2.41% | 146,300 | 132億1277万 | +6.98% | 4.85 | 0.78 |
10/31 | 368 | 376 | 365 | 374 | +2.47% | 77,900 | 129億228万 | +4.47% | 4.73 | 0.76 |