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 | 515 | 520 | 504 | 507 | +0.4% | 843,000 | 1635億8699万 | +5.63% | 11.1 | 0.86 |
03/30 | 510 | 510 | 496 | 505 | -1.56% | 1,557,000 | 1629億4168万 | +5.43% | 11.06 | 0.86 |
03/27 | 522 | 526 | 509 | 513 | -1.91% | 1,434,000 | 1655億2293万 | +7.55% | 11.23 | 0.87 |
03/26 | 510 | 527 | 503 | 523 | +0.97% | 2,271,000 | 1687億4950万 | +10.11% | 11.45 | 0.89 |
03/25 | 506 | 518 | 501 | 518 | +4.44% | 3,002,000 | 1671億3622万 | +9.75% | 11.34 | 0.88 |
03/24 | 471 | 499 | 471 | 496 | +5.08% | 2,267,000 | 1600億3777万 | +5.76% | 10.86 | 0.84 |
03/23 | 472 | 473 | 466 | 472 | +0.43% | 667,000 | 1522億9400万 | +1.29% | 10.34 | 0.8 |
03/20 | 471 | 471 | 463 | 470 | 0% | 716,000 | 1516億4869万 | +1.08% | 10.29 | 0.8 |
03/19 | 474 | 474 | 465 | 470 | -1.26% | 508,000 | 1516億4869万 | +1.51% | 10.29 | 0.8 |
03/18 | 478 | 478 | 472 | 476 | 0% | 442,000 | 1535億8463万 | +3.03% | 10.42 | 0.81 |
03/17 | 477 | 480 | 472 | 476 | +0.21% | 598,000 | 1535億8463万 | +3.48% | 10.42 | 0.81 |
03/16 | 475 | 477 | 470 | 475 | +0.21% | 543,000 | 1532億6197万 | +3.71% | 10.4 | 0.81 |
03/13 | 483 | 483 | 469 | 474 | -1.04% | 1,327,000 | 1529億3932万 | +3.95% | 10.38 | 0.81 |
03/12 | 474 | 482 | 474 | 479 | +1.7% | 1,149,000 | 1545億5260万 | +5.51% | 10.49 | 0.81 |
03/11 | 452 | 473 | 452 | 471 | +3.29% | 1,252,000 | 1519億7135万 | +4.43% | 10.31 | 0.8 |
03/10 | 459 | 460 | 454 | 456 | 0% | 580,000 | 1471億3149万 | +1.56% | 9.99 | 0.78 |
03/09 | 459 | 460 | 454 | 456 | -1.3% | 765,000 | 1471億3149万 | +2.01% | 9.99 | 0.78 |
03/06 | 465 | 470 | 460 | 462 | 0% | 1,105,000 | 1490億6743万 | +3.59% | 10.12 | 0.79 |
03/05 | 461 | 463 | 459 | 462 | -0.43% | 584,000 | 1490億6743万 | +3.82% | 10.12 | 0.79 |
03/04 | 466 | 468 | 460 | 464 | -1.49% | 864,000 | 1497億1275万 | +4.5% | 10.16 | 0.79 |
03/03 | 474 | 479 | 466 | 471 | -1.05% | 1,117,000 | 1519億7135万 | +6.32% | 10.31 | 0.8 |
03/02 | 479 | 480 | 472 | 476 | -0.42% | 838,000 | 1535億8463万 | +7.94% | 10.42 | 0.81 |
02/27 | 479 | 484 | 472 | 478 | -0.42% | 1,417,000 | 1542億2994万 | +8.88% | 10.47 | 0.81 |
02/26 | 477 | 481 | 477 | 480 | +1.05% | 903,000 | 1548億7526万 | +9.84% | 10.51 | 0.82 |
02/25 | 472 | 477 | 469 | 475 | +1.06% | 1,198,000 | 1532億6197万 | +8.94% | 10.4 | 0.81 |
02/24 | 466 | 471 | 462 | 470 | +1.29% | 1,396,000 | 1516億4869万 | +8.29% | 10.29 | 0.8 |
02/23 | 463 | 466 | 460 | 464 | +1.53% | 1,323,000 | 1497億1275万 | +7.16% | 10.16 | 0.79 |
02/20 | 449 | 458 | 448 | 457 | +2.24% | 1,183,000 | 1474億5415万 | +5.79% | 10.01 | 0.78 |
02/19 | 438 | 447 | 438 | 447 | +2.29% | 1,001,000 | 1442億2758万 | +3.47% | 9.79 | 0.76 |
02/18 | 435 | 447 | 435 | 437 | +0.23% | 1,372,000 | 1410億101万 | +1.16% | 9.57 | 0.74 |
02/17 | 439 | 439 | 432 | 436 | -1.36% | 1,103,000 | 1406億7836万 | +0.93% | 9.55 | 0.74 |
02/16 | 449 | 457 | 439 | 442 | +3.03% | 2,236,000 | 1426億1430万 | +2.31% | 9.68 | 0.75 |
02/13 | 432 | 433 | 427 | 429 | +0.23% | 878,000 | 1384億1976万 | -0.92% | 9.39 | 0.73 |
02/12 | 432 | 438 | 428 | 428 | +0.71% | 831,000 | 1380億9710万 | -1.38% | 9.37 | 0.73 |
02/10 | 426 | 429 | 424 | 425 | -0.23% | 505,000 | 1371億2913万 | -2.3% | 9.31 | 0.72 |
02/09 | 429 | 430 | 423 | 426 | +0.47% | 702,000 | 1374億5179万 | -2.52% | 9.33 | 0.72 |
02/06 | 425 | 427 | 422 | 424 | 0% | 874,000 | 1368億648万 | -3.42% | 9.28 | 0.72 |
02/05 | 425 | 427 | 420 | 424 | 0% | 766,000 | 1368億648万 | -3.85% | 9.28 | 0.72 |
02/04 | 420 | 429 | 420 | 424 | +1.92% | 749,000 | 1368億648万 | -4.29% | 9.28 | 0.72 |
02/03 | 415 | 420 | 414 | 416 | +0.73% | 955,000 | 1342億2522万 | -6.31% | 9.11 | 0.71 |
02/02 | 420 | 420 | 411 | 413 | -2.59% | 936,000 | 1332億5725万 | -7.4% | 9.04 | 0.7 |
01/30 | 434 | 434 | 423 | 424 | -1.17% | 1,105,000 | 1368億648万 | -5.15% | 9.28 | 0.72 |
01/29 | 432 | 434 | 428 | 429 | -1.38% | 673,000 | 1384億1976万 | -4.45% | 9.39 | 0.73 |
01/28 | 432 | 438 | 431 | 435 | +0.23% | 913,000 | 1403億5570万 | -3.33% | 9.53 | 0.74 |
01/27 | 430 | 435 | 429 | 434 | +1.17% | 679,000 | 1400億3304万 | -3.77% | 9.5 | 0.74 |
01/26 | 429 | 435 | 427 | 429 | -0.92% | 603,000 | 1384億1976万 | -4.88% | 9.39 | 0.73 |
01/23 | 434 | 435 | 429 | 433 | +0.46% | 599,000 | 1397億1039万 | -4.2% | 9.48 | 0.74 |
01/22 | 436 | 437 | 427 | 431 | -1.37% | 776,000 | 1390億6507万 | -5.07% | 9.44 | 0.73 |
01/21 | 440 | 440 | 433 | 437 | -0.68% | 729,000 | 1410億101万 | -3.96% | 9.57 | 0.74 |
01/20 | 441 | 444 | 436 | 440 | -0.45% | 913,000 | 1419億6899万 | -3.51% | 9.63 | 0.75 |
01/19 | 443 | 446 | 437 | 442 | -0.23% | 569,000 | 1426億1430万 | -3.28% | 9.68 | 0.75 |
01/16 | 439 | 444 | 434 | 443 | -1.56% | 916,000 | 1429億3696万 | -3.28% | 9.7 | 0.75 |
01/15 | 438 | 453 | 438 | 450 | +2.74% | 942,000 | 1451億9555万 | -1.96% | 9.85 | 0.77 |
01/14 | 444 | 447 | 437 | 438 | -1.79% | 615,000 | 1413億2367万 | -4.99% | 9.59 | 0.75 |
01/13 | 446 | 446 | 441 | 446 | -0.89% | 573,000 | 1439億493万 | -3.67% | 9.77 | 0.76 |
01/09 | 453 | 455 | 448 | 450 | 0% | 929,000 | 1451億9555万 | -3.23% | 9.85 | 0.77 |
01/08 | 453 | 457 | 448 | 450 | 0% | 784,000 | 1451億9555万 | -3.43% | 9.85 | 0.77 |
01/07 | 456 | 460 | 450 | 450 | -1.53% | 813,000 | 1451億9555万 | -3.85% | 9.85 | 0.77 |
01/06 | 466 | 468 | 455 | 457 | -3.99% | 1,496,000 | 1474億5415万 | -2.56% | 10.01 | 0.78 |
01/05 | 477 | 479 | 469 | 476 | -0.42% | 849,000 | 1535億8463万 | +1.28% | 10.42 | 0.81 |
2014 |
12/30 | 482 | 482 | 471 | 478 | -0.42% | 1,065,000 | 1542億2994万 | +1.7% | 10.47 | 0.81 |
12/29 | 469 | 481 | 468 | 480 | +3.45% | 1,578,000 | 1548億7526万 | +2.13% | 10.51 | 0.82 |
12/26 | 452 | 465 | 452 | 464 | +1.75% | 1,036,000 | 1497億1275万 | -1.07% | 10.16 | 0.79 |
12/25 | 453 | 458 | 452 | 456 | -0.22% | 737,000 | 1471億3149万 | -2.98% | 9.99 | 0.78 |
12/24 | 465 | 465 | 454 | 457 | 0% | 612,000 | 1474億5415万 | -2.97% | 10.01 | 0.78 |
12/22 | 465 | 466 | 453 | 457 | -1.93% | 1,228,000 | 1474億5415万 | -2.97% | 10.01 | 0.78 |
12/19 | 470 | 472 | 463 | 466 | +1.3% | 912,000 | 1503億5806万 | -1.06% | 10.2 | 0.79 |
12/18 | 458 | 464 | 452 | 460 | +3.37% | 1,097,000 | 1484億2212万 | -2.34% | 10.07 | 0.78 |
12/17 | 446 | 454 | 445 | 445 | -0.45% | 958,000 | 1435億8227万 | -5.52% | 9.74 | 0.76 |
12/16 | 451 | 455 | 447 | 447 | -2.4% | 1,278,000 | 1442億2758万 | -5.5% | 9.79 | 0.76 |
12/15 | 464 | 466 | 457 | 458 | -1.93% | 920,000 | 1477億7681万 | -3.38% | 10.03 | 0.78 |
12/12 | 457 | 473 | 457 | 467 | +0.86% | 1,567,000 | 1506億8072万 | -1.89% | 10.23 | 0.79 |
12/11 | 453 | 464 | 450 | 463 | +1.09% | 1,113,000 | 1493億9009万 | -2.94% | 10.14 | 0.79 |
12/10 | 461 | 466 | 454 | 458 | -0.87% | 850,000 | 1477億7681万 | -4.38% | 10.03 | 0.78 |
12/09 | 470 | 475 | 462 | 462 | -2.53% | 566,000 | 1490億6743万 | -3.75% | 10.12 | 0.79 |
12/08 | 473 | 477 | 472 | 474 | -0.63% | 765,000 | 1529億3932万 | -1.46% | 10.38 | 0.81 |
12/05 | 481 | 481 | 475 | 477 | -1.45% | 660,000 | 1539億729万 | -1.04% | 10.45 | 0.81 |
12/04 | 489 | 491 | 482 | 484 | -0.82% | 673,000 | 1561億6588万 | +0.41% | 10.6 | 0.82 |
12/03 | 495 | 498 | 486 | 488 | -1.41% | 940,000 | 1574億5651万 | +1.24% | 10.69 | 0.83 |
12/02 | 489 | 496 | 485 | 495 | +0.81% | 985,000 | 1597億1511万 | +2.7% | 10.84 | 0.84 |
12/01 | 493 | 496 | 485 | 491 | 0% | 841,000 | 1584億2448万 | +2.08% | 10.75 | 0.84 |
11/28 | 485 | 498 | 482 | 491 | +1.66% | 1,472,000 | 1584億2448万 | +2.08% | 10.75 | 0.84 |
11/27 | 474 | 489 | 473 | 483 | +2.55% | 1,920,000 | 1558億4323万 | +0.42% | 10.58 | 0.82 |
11/26 | 468 | 474 | 467 | 471 | +0.21% | 665,000 | 1519億7135万 | -1.88% | 10.31 | 0.8 |
11/25 | 477 | 480 | 468 | 470 | -1.26% | 771,000 | 1516億4869万 | -2.08% | 10.29 | 0.8 |
11/21 | 475 | 478 | 466 | 476 | +0.21% | 1,050,000 | 1535億8463万 | -0.63% | 10.42 | 0.81 |
11/20 | 485 | 490 | 475 | 475 | -1.45% | 715,000 | 1532億6197万 | -0.63% | 10.4 | 0.81 |
11/19 | 475 | 487 | 475 | 482 | +2.34% | 1,239,000 | 1555億2057万 | +0.84% | 10.55 | 0.82 |
11/18 | 458 | 472 | 458 | 471 | +3.97% | 1,358,000 | 1519億7135万 | -1.26% | 10.31 | 0.8 |
11/17 | 464 | 467 | 450 | 453 | -3% | 1,505,000 | 1461億6352万 | -5.03% | 9.92 | 0.77 |
11/14 | 468 | 468 | 452 | 467 | +1.3% | 2,062,000 | 1506億8072万 | -2.1% | 10.23 | 0.79 |
11/13 | 463 | 469 | 454 | 461 | -0.43% | 1,788,000 | 1487億4478万 | -3.76% | 10.1 | 0.78 |
11/12 | 494 | 498 | 461 | 463 | -5.7% | 3,039,000 | 1493億9009万 | -3.74% | 10.14 | 0.79 |
11/11 | 486 | 492 | 480 | 491 | +0.82% | 911,000 | 1584億2448万 | +1.66% | 10.75 | 0.84 |
11/10 | 493 | 496 | 485 | 487 | -1.62% | 836,000 | 1571億3385万 | +0.41% | 10.66 | 0.83 |
11/07 | 504 | 506 | 493 | 495 | -1.79% | 1,106,000 | 1597億1511万 | +2.06% | 10.84 | 0.84 |
11/06 | 512 | 514 | 501 | 504 | -0.4% | 1,277,000 | 1626億1902万 | +3.49% | 11.04 | 0.86 |
11/05 | 492 | 508 | 491 | 506 | +2.85% | 1,946,000 | 1632億6433万 | +3.48% | 11.08 | 0.86 |
11/04 | 512 | 515 | 491 | 492 | +0.41% | 1,950,000 | 1587億4714万 | +0.2% | 10.77 | 0.84 |
10/31 | 485 | 492 | 473 | 490 | +2.3% | 3,554,000 | 1581億183万 | -0.61% | 10.73 | 0.83 |