PBR
2014/10/28~2015/03/31
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 | 827 | 829 | 815 | 815 | +0.25% | 9,100 | 32億6000万 | +0.12% | 10.96 | 0.31 |
03/30 | 825 | 825 | 813 | 813 | -1.69% | 1,900 | 32億5200万 | 0% | 10.93 | 0.3 |
03/27 | 815 | 830 | 815 | 827 | +0.85% | 700 | 33億800万 | +1.85% | 11.12 | 0.31 |
03/26 | 841 | 841 | 820 | 820 | -2.73% | 5,900 | 32億8000万 | +1.23% | 11.03 | 0.31 |
03/25 | 837 | 843 | 837 | 843 | +0.72% | 1,700 | 33億7200万 | +4.2% | 11.34 | 0.32 |
03/24 | 835 | 837 | 825 | 837 | +1.45% | 5,200 | 33億4800万 | +3.85% | 11.26 | 0.31 |
03/23 | 837 | 837 | 819 | 825 | -1.55% | 3,700 | 33億 | +2.61% | 11.1 | 0.31 |
03/20 | 824 | 838 | 824 | 838 | +1.7% | 2,800 | 33億5200万 | +4.49% | 11.27 | 0.31 |
03/19 | 822 | 824 | 814 | 824 | +0.24% | 1,100 | 32億9600万 | +3% | 11.08 | 0.31 |
03/18 | 820 | 827 | 820 | 822 | +0.98% | 2,400 | 32億8800万 | +2.88% | 11.06 | 0.31 |
03/17 | 816 | 824 | 814 | 814 | 0% | 3,200 | 32億5600万 | +2.13% | 10.95 | 0.3 |
03/16 | 821 | 821 | 814 | 814 | -0.85% | 1,100 | 32億5600万 | +2.26% | 10.95 | 0.3 |
03/13 | 817 | 821 | 817 | 821 | +0.37% | 400 | 32億8400万 | +3.4% | 11.04 | 0.31 |
03/12 | 818 | 818 | 818 | 818 | -0.24% | 100 | 32億7200万 | +3.15% | 11 | 0.31 |
03/11 | 819 | 820 | 804 | 820 | +0.12% | 2,100 | 32億8000万 | +3.67% | 11.03 | 0.31 |
03/10 | 811 | 820 | 804 | 819 | +1.74% | 7,700 | 32億7600万 | +3.67% | 11.02 | 0.31 |
03/09 | 803 | 805 | 803 | 805 | +0.5% | 200 | 32億2000万 | +2.16% | 10.83 | 0.3 |
03/06 | 803 | 803 | 801 | 801 | 0% | 300 | 32億400万 | +1.78% | 10.77 | 0.3 |
03/05 | 796 | 801 | 796 | 801 | +0.63% | 3,000 | 32億400万 | +1.78% | 10.77 | 0.3 |
03/04 | 792 | 796 | 792 | 796 | -0.13% | 800 | 31億8400万 | +1.27% | 10.71 | 0.3 |
03/03 | 791 | 797 | 791 | 797 | +1.01% | 500 | 31億8800万 | +1.4% | 10.72 | 0.3 |
03/02 | 792 | 792 | 789 | 789 | -0.13% | 1,000 | 31億5600万 | +0.51% | 10.61 | 0.3 |
02/27 | 801 | 801 | 790 | 790 | -1.37% | 1,100 | 31億6000万 | +0.64% | 10.63 | 0.3 |
02/26 | 807 | 807 | 801 | 801 | +0.13% | 300 | 32億400万 | +2.04% | 10.77 | 0.3 |
02/25 | 790 | 808 | 790 | 800 | +1.52% | 5,500 | 32億 | +2.04% | 10.76 | 0.3 |
02/24 | 782 | 789 | 782 | 788 | +0.38% | 2,100 | 31億5200万 | +0.64% | 10.6 | 0.29 |
02/23 | 787 | 788 | 785 | 785 | -0.13% | 1,000 | 31億4000万 | +0.26% | 10.56 | 0.29 |
02/20 | 782 | 786 | 782 | 786 | +0.13% | 1,800 | 31億4400万 | +0.38% | 10.57 | 0.29 |
02/19 | 783 | 785 | 783 | 785 | +0.26% | 1,900 | 31億4000万 | +0.13% | 10.56 | 0.29 |
02/18 | 785 | 785 | 783 | 783 | -0.13% | 500 | 31億3200万 | -0.13% | 10.53 | 0.29 |
02/17 | 783 | 784 | 781 | 784 | +0.38% | 2,400 | 31億3600万 | 0% | 10.54 | 0.29 |
02/16 | 785 | 785 | 781 | 781 | -0.51% | 200 | 31億2400万 | -0.38% | 10.5 | 0.29 |
02/13 | 785 | 785 | 779 | 785 | +0.26% | 2,900 | 31億4000万 | +0.26% | 10.56 | 0.29 |
02/12 | 792 | 792 | 778 | 783 | +0.38% | 800 | 31億3200万 | -0.13% | 10.53 | 0.29 |
02/10 | 780 | 780 | 780 | 780 | +0.13% | 300 | 31億2000万 | -0.51% | 10.49 | 0.29 |
02/09 | 779 | 779 | 779 | 779 | +0.26% | 200 | 31億1600万 | -0.64% | 10.48 | 0.29 |
02/06 | 780 | 789 | 774 | 777 | -0.38% | 700 | 31億800万 | -0.89% | 10.45 | 0.29 |
02/05 | 780 | 780 | 780 | 780 | -0.38% | 500 | 31億2000万 | -0.38% | 10.49 | 0.29 |
02/04 | 782 | 783 | 782 | 783 | +0.26% | 400 | 31億3200万 | +0.13% | 10.53 | 0.29 |
02/03 | 785 | 785 | 781 | 781 | -0.38% | 400 | 31億2400万 | 0% | 10.5 | 0.29 |
02/02 | 784 | 785 | 784 | 784 | 0% | 800 | 31億3600万 | +0.38% | 10.54 | 0.29 |
01/30 | 785 | 787 | 784 | 784 | -1.38% | 2,600 | 31億3600万 | +0.64% | 10.54 | 0.29 |
01/29 | 780 | 795 | 780 | 795 | +2.19% | 1,800 | 31億8000万 | +2.05% | 10.69 | 0.3 |
01/28 | 784 | 784 | 778 | 778 | -0.51% | 4,700 | 31億1200万 | 0% | 10.46 | 0.29 |
01/27 | 791 | 800 | 782 | 782 | -1.26% | 1,600 | 31億2800万 | +0.64% | 10.52 | 0.29 |
01/26 | 792 | 792 | 792 | 792 | +1.02% | 300 | 31億6800万 | +1.93% | 10.65 | 0.3 |
01/23 | 785 | 785 | 784 | 784 | +0.13% | 700 | 31億3600万 | +1.03% | 10.54 | 0.29 |
01/22 | 784 | 784 | 783 | 783 | -0.38% | 200 | 31億3200万 | +0.9% | 10.53 | 0.29 |
01/20 | 783 | 795 | 783 | 786 | +1.29% | 4,100 | 31億4400万 | +1.29% | 10.57 | 0.29 |
01/16 | 780 | 780 | 766 | 776 | -1.15% | 1,800 | 31億400万 | 0% | 10.44 | 0.29 |
01/15 | 775 | 785 | 772 | 785 | -0.63% | 1,800 | 31億4000万 | +1.16% | 10.56 | 0.29 |
01/14 | 790 | 790 | 790 | 790 | 0% | 200 | 31億6000万 | +1.8% | 10.63 | 0.3 |
01/13 | 785 | 790 | 784 | 790 | -0.13% | 300 | 31億6000万 | +1.67% | 10.63 | 0.3 |
01/09 | 790 | 791 | 790 | 791 | +0.38% | 300 | 31億6400万 | +1.8% | 10.64 | 0.3 |
01/08 | 771 | 788 | 771 | 788 | +1.55% | 800 | 31億5200万 | +1.42% | 10.6 | 0.29 |
01/07 | 775 | 776 | 775 | 776 | +0.13% | 600 | 31億400万 | -0.26% | 10.44 | 0.29 |
01/06 | 775 | 775 | 775 | 775 | -1.77% | 500 | 31億 | -0.39% | 10.42 | 0.29 |
01/05 | 791 | 794 | 789 | 789 | 0% | 3,400 | 31億5600万 | +1.28% | 10.61 | 0.3 |
2014 |
12/30 | 782 | 790 | 782 | 789 | +1.81% | 2,500 | 31億5600万 | +1.28% | 10.61 | 0.3 |
12/29 | 785 | 787 | 770 | 775 | 0% | 3,200 | 31億 | -0.39% | 10.42 | 0.29 |
12/26 | 771 | 778 | 768 | 775 | +1.57% | 3,700 | 31億 | -0.39% | 10.42 | 0.29 |
12/25 | 763 | 763 | 763 | 763 | +0.39% | 400 | 30億5200万 | -1.93% | 10.26 | 0.29 |
12/24 | 762 | 762 | 758 | 760 | -0.26% | 1,100 | 30億4000万 | -2.44% | 10.22 | 0.28 |
12/22 | 763 | 765 | 759 | 762 | +0.13% | 900 | 30億4800万 | -2.18% | 10.25 | 0.29 |
12/19 | 755 | 768 | 755 | 761 | +0.66% | 1,600 | 30億4400万 | -2.31% | 10.24 | 0.28 |
12/18 | 748 | 758 | 748 | 756 | -0.92% | 11,900 | 30億2400万 | -3.08% | 10.17 | 0.28 |
12/17 | 766 | 766 | 763 | 763 | -0.91% | 200 | 30億5200万 | -2.3% | 10.26 | 0.29 |
12/16 | 761 | 770 | 761 | 770 | -0.77% | 3,800 | 30億8000万 | -1.53% | 10.36 | 0.29 |
12/15 | 778 | 778 | 776 | 776 | -0.26% | 700 | 31億400万 | -0.77% | 10.44 | 0.29 |
12/12 | 770 | 780 | 766 | 778 | +1.43% | 3,800 | 31億1200万 | -0.38% | 10.46 | 0.29 |
12/11 | 780 | 780 | 767 | 767 | -1.67% | 400 | 30億6800万 | -1.79% | 10.32 | 0.29 |
12/10 | 776 | 780 | 765 | 780 | 0% | 2,500 | 31億2000万 | 0% | 10.49 | 0.29 |
12/09 | 783 | 783 | 780 | 780 | -0.13% | 1,400 | 31億2000万 | 0% | 10.49 | 0.29 |
12/08 | 790 | 790 | 781 | 781 | -0.64% | 1,200 | 31億2400万 | +0.39% | 10.5 | 0.29 |
12/05 | 798 | 798 | 786 | 786 | -0.38% | 200 | 31億4400万 | +1.16% | 10.57 | 0.29 |
12/04 | 790 | 790 | 789 | 789 | -1.38% | 600 | 31億5600万 | +1.81% | 10.61 | 0.3 |
12/03 | 800 | 800 | 799 | 800 | +0.63% | 1,300 | 32億 | +3.36% | 10.76 | 0.3 |
12/02 | 795 | 795 | 795 | 795 | -0.13% | 100 | 31億8000万 | +2.98% | 10.69 | 0.3 |
12/01 | 797 | 809 | 796 | 796 | 0% | 4,000 | 31億8400万 | +3.38% | 10.71 | 0.3 |
11/28 | 795 | 796 | 790 | 796 | 0% | 1,700 | 31億8400万 | +3.78% | 10.71 | 0.3 |
11/27 | 796 | 796 | 796 | 796 | +1.4% | 100 | 31億8400万 | +4.05% | 10.71 | 0.3 |
11/26 | 793 | 793 | 785 | 785 | 0% | 400 | 31億4000万 | +2.88% | 10.56 | 0.29 |
11/25 | 781 | 786 | 781 | 785 | +0.64% | 1,000 | 31億4000万 | +3.15% | 10.56 | 0.29 |
11/21 | 782 | 782 | 780 | 780 | +0.52% | 300 | 31億2000万 | +2.77% | 10.49 | 0.29 |
11/20 | 776 | 777 | 776 | 776 | +0.13% | 600 | 31億400万 | +2.37% | 10.44 | 0.29 |
11/19 | 770 | 775 | 770 | 775 | +0.65% | 700 | 31億 | +2.24% | 10.42 | 0.29 |
11/18 | 766 | 770 | 766 | 770 | +1.18% | 200 | 30億8000万 | +1.58% | 10.36 | 0.29 |
11/17 | 771 | 771 | 761 | 761 | -2.44% | 2,700 | 30億4400万 | +0.26% | 10.24 | 0.28 |
11/14 | 780 | 780 | 780 | 780 | +0.65% | 200 | 31億2000万 | +2.63% | 10.49 | 0.29 |
11/13 | 780 | 780 | 775 | 775 | -1.27% | 1,700 | 31億 | +1.97% | 10.42 | 0.29 |
11/12 | 780 | 800 | 780 | 785 | +1.16% | 6,700 | 31億4000万 | +3.15% | 10.56 | 0.29 |
11/11 | 776 | 776 | 776 | 776 | +0.13% | 200 | 31億400万 | +1.97% | 10.44 | 0.29 |
11/10 | 765 | 785 | 765 | 775 | +1.31% | 1,100 | 31億 | +1.84% | 10.42 | 0.29 |
11/07 | 765 | 765 | 765 | 765 | 0% | 500 | 30億6000万 | +0.53% | 10.29 | 0.29 |
11/06 | 765 | 765 | 765 | 765 | +1.06% | 100 | 30億6000万 | +0.39% | 10.29 | 0.29 |
11/05 | 760 | 769 | 757 | 757 | -0.39% | 1,300 | 30億2800万 | -0.66% | 10.18 | 0.28 |
11/04 | 770 | 790 | 759 | 760 | +1.47% | 2,100 | 30億4000万 | -0.39% | 10.22 | 0.28 |
10/31 | 745 | 758 | 736 | 749 | +0.54% | 3,700 | 29億9600万 | -1.96% | 10.07 | 0.28 |
10/29 | 747 | 747 | 745 | 745 | -0.27% | 600 | 29億8000万 | -2.49% | 10.02 | 0.28 |
10/28 | 753 | 753 | 747 | 747 | -0.8% | 500 | 29億8800万 | -2.35% | 10.05 | 0.28 |