PBR
2015/07/03～2015/11/30
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 |
| 11/30 | 708 | 711 | 695 | 698 | -0.71% | 847,000 | 2252億1444万 | +3.41% | 10.7 | 1.22 |
| 11/27 | 721 | 721 | 699 | 703 | -2.63% | 1,018,000 | 2268億2772万 | +4.3% | 10.77 | 1.23 |
| 11/26 | 718 | 732 | 713 | 722 | +0.56% | 1,018,000 | 2329億5820万 | +7.12% | 11.06 | 1.27 |
| 11/25 | 727 | 728 | 713 | 718 | -1.37% | 1,081,000 | 2316億6757万 | +7% | 11 | 1.26 |
| 11/24 | 719 | 736 | 717 | 728 | +1.68% | 1,552,000 | 2348億9414万 | +8.82% | 11.16 | 1.28 |
| 11/20 | 705 | 718 | 701 | 716 | +1.42% | 1,172,000 | 2310億2226万 | +7.99% | 10.97 | 1.26 |
| 11/19 | 724 | 728 | 703 | 706 | +1% | 2,459,000 | 2277億9569万 | +7.46% | 10.82 | 1.24 |
| 11/18 | 707 | 711 | 696 | 699 | -0.29% | 1,251,000 | 2255億3710万 | +7.37% | 10.71 | 1.23 |
| 11/17 | 722 | 730 | 697 | 701 | -2.91% | 2,898,000 | 2261億8241万 | +8.51% | 10.74 | 1.23 |
| 11/16 | 742 | 743 | 715 | 722 | -1.63% | 2,408,000 | 2329億5820万 | +12.64% | 11.06 | 1.27 |
| 11/13 | 667 | 735 | 663 | 734 | +10.04% | 6,043,000 | 2368億3008万 | +15.77% | 11.25 | 1.29 |
| 11/12 | 646 | 671 | 641 | 667 | +6.04% | 5,534,000 | 2152億1208万 | +6.55% | 10.22 | 1.17 |
| 11/11 | 626 | 632 | 618 | 629 | +0.96% | 1,363,000 | 2029億5112万 | +1.29% | 9.64 | 1.1 |
| 11/10 | 616 | 628 | 614 | 623 | -0.32% | 1,247,000 | 2010億1518万 | +0.97% | 9.55 | 1.09 |
| 11/09 | 612 | 627 | 611 | 625 | +1.13% | 1,349,000 | 2016億6049万 | +1.96% | 9.58 | 1.1 |
| 11/06 | 615 | 620 | 609 | 618 | +1.48% | 965,000 | 1994億189万 | +1.64% | 9.47 | 1.08 |
| 11/05 | 605 | 619 | 597 | 609 | +1% | 1,460,000 | 1964億9798万 | +0.66% | 9.33 | 1.07 |
| 11/04 | 627 | 636 | 601 | 603 | -6.37% | 3,427,000 | 1945億6204万 | +0.17% | 9.24 | 1.06 |
| 11/02 | 654 | 654 | 636 | 644 | -2.57% | 1,371,000 | 2077億9097万 | +7.33% | 9.87 | 1.13 |
| 10/30 | 664 | 667 | 652 | 661 | +0.46% | 1,216,000 | 2132億7614万 | +10.91% | 10.13 | 1.16 |
| 10/29 | 660 | 665 | 651 | 658 | -0.3% | 2,528,000 | 2123億817万 | +11.34% | 10.08 | 1.15 |
| 10/28 | 662 | 673 | 660 | 660 | -0.3% | 1,191,000 | 2129億5348万 | +12.63% | 10.11 | 1.16 |
| 10/27 | 664 | 674 | 659 | 662 | -1.34% | 1,614,000 | 2135億9879万 | +13.55% | 10.15 | 1.16 |
| 10/26 | 685 | 690 | 667 | 671 | -2.61% | 2,466,000 | 2165億271万 | +16.09% | 10.28 | 1.18 |
| 10/23 | 693 | 697 | 677 | 689 | +0.44% | 2,112,000 | 2223億1053万 | +20.03% | 10.56 | 1.21 |
| 10/22 | 691 | 708 | 682 | 686 | -1.15% | 2,825,000 | 2213億4256万 | +20.35% | 10.51 | 1.2 |
| 10/21 | 669 | 700 | 664 | 694 | +5.15% | 5,416,000 | 2239億2381万 | +22.83% | 10.64 | 1.22 |
| 10/20 | 663 | 677 | 651 | 660 | -0.45% | 8,942,000 | 2129億5348万 | +17.65% | 10.11 | 1.16 |
| 10/19 | 618 | 665 | 607 | 663 | +17.35% | 12,337,000 | 2139億2145万 | +19.03% | 10.16 | 1.16 |
| 10/16 | 585 | 588 | 564 | 565 | -3.09% | 1,142,000 | 1823億108万 | +2.17% | 8.66 | 0.99 |
| 10/15 | 564 | 586 | 562 | 583 | +3.92% | 1,464,000 | 1881億891万 | +5.42% | 8.93 | 1.02 |
| 10/14 | 564 | 575 | 557 | 561 | -1.75% | 966,000 | 1810億1046万 | +1.26% | 8.6 | 0.98 |
| 10/13 | 574 | 588 | 566 | 571 | -0.52% | 1,531,000 | 1842億3703万 | +2.88% | 8.75 | 1 |
| 10/09 | 544 | 574 | 535 | 574 | +6.3% | 1,425,000 | 1852億500万 | +3.05% | 8.8 | 1.01 |
| 10/08 | 539 | 547 | 534 | 540 | +0.93% | 1,084,000 | 1742億3466万 | -3.23% | 8.28 | 0.95 |
| 10/07 | 538 | 538 | 521 | 535 | -0.37% | 830,000 | 1726億2138万 | -4.63% | 8.2 | 0.94 |
| 10/06 | 531 | 540 | 528 | 537 | +2.09% | 943,000 | 1732億6669万 | -4.79% | 8.23 | 0.94 |
| 10/05 | 527 | 530 | 519 | 526 | +1.35% | 787,000 | 1697億1747万 | -7.07% | 8.06 | 0.92 |
| 10/02 | 520 | 526 | 515 | 519 | -0.57% | 720,000 | 1674億5887万 | -8.63% | 7.95 | 0.91 |
| 10/01 | 535 | 537 | 517 | 522 | -1.14% | 904,000 | 1684億2684万 | -8.42% | 8 | 0.92 |
| 09/30 | 529 | 535 | 515 | 528 | 0% | 1,348,000 | 1703億6278万 | -7.69% | 8.09 | 0.93 |
| 09/29 | 550 | 550 | 528 | 528 | -5.88% | 965,000 | 1703億6278万 | -8.33% | 8.09 | 0.93 |
| 09/28 | 551 | 563 | 547 | 561 | +3.31% | 878,000 | 1810億1046万 | -3.28% | 8.6 | 0.98 |
| 09/25 | 525 | 543 | 523 | 543 | +3.04% | 1,095,000 | 1752億264万 | -7.02% | 8.32 | 0.95 |
| 09/24 | 544 | 546 | 525 | 527 | -4.87% | 1,018,000 | 1700億4013万 | -10.53% | 8.08 | 0.92 |
| 09/18 | 558 | 563 | 551 | 554 | -2.46% | 640,000 | 1787億5186万 | -6.89% | 8.49 | 0.97 |
| 09/17 | 560 | 570 | 551 | 568 | +2.53% | 779,000 | 1832億6906万 | -5.18% | 8.7 | 1 |
| 09/16 | 567 | 569 | 548 | 554 | -1.25% | 595,000 | 1787億5186万 | -8.28% | 8.49 | 0.97 |
| 09/15 | 588 | 590 | 561 | 561 | -3.11% | 1,137,000 | 1810億1046万 | -7.73% | 8.6 | 0.98 |
| 09/14 | 581 | 592 | 575 | 579 | +0.87% | 654,000 | 1868億1828万 | -5.39% | 8.87 | 1.02 |
| 09/11 | 573 | 585 | 572 | 574 | -1.54% | 991,000 | 1852億500万 | -6.82% | 8.8 | 1.01 |
| 09/10 | 561 | 584 | 558 | 583 | +1.22% | 712,000 | 1881億891万 | -5.51% | 8.93 | 1.02 |
| 09/09 | 571 | 577 | 562 | 576 | +3.78% | 770,000 | 1858億5031万 | -6.65% | 8.83 | 1.01 |
| 09/08 | 577 | 584 | 551 | 555 | -3.48% | 841,000 | 1790億7452万 | -10.19% | 8.51 | 0.97 |
| 09/07 | 583 | 593 | 571 | 575 | -2.38% | 1,027,000 | 1855億2765万 | -7.11% | 8.81 | 1.01 |
| 09/04 | 608 | 609 | 586 | 589 | -2.16% | 1,080,000 | 1900億4485万 | -4.69% | 9.03 | 1.03 |
| 09/03 | 620 | 627 | 600 | 602 | -1.63% | 727,000 | 1942億3939万 | -2.43% | 9.23 | 1.06 |
| 09/02 | 606 | 626 | 596 | 612 | +0.99% | 1,410,000 | 1974億6595万 | -0.65% | 9.38 | 1.07 |
| 09/01 | 626 | 628 | 604 | 606 | -1.94% | 1,316,000 | 1955億3001万 | -1.14% | 9.29 | 1.06 |
| 08/31 | 603 | 620 | 595 | 618 | +2.49% | 1,154,000 | 1994億189万 | +0.98% | 9.47 | 1.08 |
| 08/28 | 606 | 607 | 599 | 603 | +2.73% | 813,000 | 1945億6204万 | -0.99% | 9.24 | 1.06 |
| 08/27 | 584 | 599 | 577 | 587 | +2.26% | 1,191,000 | 1893億9953万 | -3.45% | 9 | 1.03 |
| 08/26 | 561 | 577 | 560 | 574 | +2.32% | 1,181,000 | 1852億500万 | -5.44% | 8.8 | 1.01 |
| 08/25 | 562 | 592 | 556 | 561 | -3.61% | 1,564,000 | 1810億1046万 | -7.43% | 8.6 | 0.98 |
| 08/24 | 606 | 621 | 581 | 582 | -7.03% | 1,496,000 | 1877億8625万 | -3.96% | 8.92 | 1.02 |
| 08/21 | 620 | 642 | 620 | 626 | -1.42% | 1,360,000 | 2019億8315万 | +3.47% | 9.59 | 1.1 |
| 08/20 | 651 | 656 | 634 | 635 | -2.46% | 1,268,000 | 2048億8706万 | +5.31% | 9.73 | 1.11 |
| 08/19 | 667 | 667 | 648 | 651 | -3.84% | 1,845,000 | 2100億4957万 | +8.32% | 9.98 | 1.14 |
| 08/18 | 674 | 689 | 670 | 677 | +0.59% | 1,047,000 | 2184億3865万 | +13.4% | 10.38 | 1.19 |
| 08/17 | 659 | 675 | 659 | 673 | +1.05% | 727,000 | 2171億4802万 | +13.68% | 10.31 | 1.18 |
| 08/14 | 669 | 670 | 657 | 666 | -0.6% | 853,000 | 2148億8942万 | +13.46% | 10.21 | 1.17 |
| 08/13 | 658 | 673 | 658 | 670 | +0.6% | 907,000 | 2161億8005万 | +15.12% | 10.27 | 1.18 |
| 08/12 | 659 | 677 | 657 | 666 | -0.3% | 1,335,000 | 2148億8942万 | +15.42% | 10.21 | 1.17 |
| 08/11 | 664 | 683 | 661 | 668 | +1.06% | 2,116,000 | 2155億3473万 | +16.58% | 10.24 | 1.17 |
| 08/10 | 620 | 662 | 619 | 661 | +7.65% | 2,206,000 | 2132億7614万 | +16.17% | 10.13 | 1.16 |
| 08/07 | 577 | 615 | 574 | 614 | +5.86% | 2,429,000 | 1981億1127万 | +8.48% | 9.41 | 1.08 |
| 08/06 | 600 | 600 | 578 | 580 | -1.86% | 1,700,000 | 1871億4094万 | +2.84% | 8.89 | 1.02 |
| 08/05 | 585 | 604 | 584 | 591 | +2.25% | 2,378,000 | 1906億9016万 | +4.79% | 9.06 | 1.04 |
| 08/04 | 556 | 580 | 545 | 578 | +2.85% | 1,543,000 | 1864億9562万 | +2.66% | 8.86 | 1.01 |
| 08/03 | 567 | 567 | 555 | 562 | -1.06% | 499,000 | 1813億3311万 | +0.18% | 8.61 | 0.99 |
| 07/31 | 563 | 568 | 557 | 568 | +1.43% | 559,000 | 1832億6906万 | +1.25% | 8.7 | 1 |
| 07/30 | 567 | 571 | 558 | 560 | 0% | 571,000 | 1806億8780万 | 0% | 8.58 | 0.98 |
| 07/29 | 565 | 565 | 558 | 560 | -0.88% | 482,000 | 1806億8780万 | 0% | 8.58 | 0.98 |
| 07/28 | 547 | 568 | 543 | 565 | +2.91% | 1,373,000 | 1823億108万 | +1.07% | 8.66 | 0.99 |
| 07/27 | 566 | 566 | 548 | 549 | -3.17% | 732,000 | 1771億3858万 | -1.61% | 8.41 | 0.96 |
| 07/24 | 571 | 574 | 566 | 567 | -0.87% | 380,000 | 1829億4640万 | +1.61% | 8.69 | 0.99 |
| 07/23 | 558 | 573 | 558 | 572 | +2.51% | 746,000 | 1845億5968万 | +2.88% | 8.77 | 1 |
| 07/22 | 558 | 561 | 556 | 558 | -0.53% | 705,000 | 1800億4249万 | +0.72% | 8.55 | 0.98 |
| 07/21 | 561 | 562 | 555 | 561 | +1.26% | 970,000 | 1810億1046万 | +1.45% | 8.6 | 0.98 |
| 07/17 | 571 | 571 | 551 | 554 | -3.65% | 1,511,000 | 1787億5186万 | +0.54% | 8.49 | 0.97 |
| 07/16 | 576 | 576 | 569 | 575 | -0.17% | 634,000 | 1855億2765万 | +4.55% | 8.81 | 1.01 |
| 07/15 | 565 | 577 | 565 | 576 | +2.86% | 880,000 | 1858億5031万 | +5.11% | 8.83 | 1.01 |
| 07/14 | 561 | 563 | 552 | 560 | +2.19% | 1,013,000 | 1806億8780万 | +2.75% | 8.58 | 0.98 |
| 07/13 | 544 | 550 | 541 | 548 | +1.67% | 958,000 | 1768億1592万 | +0.92% | 8.4 | 0.96 |
| 07/10 | 540 | 549 | 537 | 539 | -0.92% | 855,000 | 1739億1201万 | -0.37% | 8.26 | 0.95 |
| 07/09 | 535 | 544 | 516 | 544 | -0.18% | 1,813,000 | 1755億2529万 | +0.74% | 8.34 | 0.95 |
| 07/08 | 562 | 562 | 545 | 545 | -3.02% | 1,123,000 | 1758億4795万 | +1.3% | 8.35 | 0.96 |
| 07/07 | 575 | 579 | 560 | 562 | -1.58% | 1,187,000 | 1813億3311万 | +4.85% | 8.61 | 0.99 |
| 07/06 | 576 | 579 | 569 | 571 | -1.89% | 834,000 | 1842億3703万 | +6.93% | 8.75 | 1 |
| 07/03 | 581 | 584 | 574 | 582 | +0.52% | 871,000 | 1877億8625万 | +9.6% | 8.92 | 1.02 |
