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 | 524 | 527 | 515 | 516 | -1.15% | 48,000 | 342億3918万 | -2.46% | 18.56 | - |
| 03/30 | 525 | 531 | 521 | 522 | -0.95% | 40,000 | 346億3731万 | -1.32% | 18.77 | - |
| 03/27 | 533 | 538 | 524 | 527 | -2.23% | 50,000 | 349億6908万 | -0.38% | 18.95 | - |
| 03/26 | 532 | 548 | 531 | 539 | -2.36% | 138,000 | 357億6534万 | +2.08% | 19.38 | - |
| 03/25 | 548 | 552 | 548 | 552 | +0.73% | 88,000 | 366億2796万 | +4.55% | 19.85 | - |
| 03/24 | 548 | 550 | 544 | 548 | +0.55% | 121,000 | 363億6254万 | +3.98% | 19.71 | - |
| 03/23 | 540 | 547 | 540 | 545 | +0.55% | 44,000 | 361億6347万 | +3.81% | 19.6 | - |
| 03/20 | 536 | 544 | 535 | 542 | +0.56% | 49,000 | 359億6441万 | +3.44% | 19.49 | - |
| 03/19 | 536 | 544 | 534 | 539 | -0.37% | 79,000 | 357億6534万 | +3.06% | 19.38 | - |
| 03/18 | 540 | 541 | 535 | 541 | +0.37% | 42,000 | 358億9805万 | +3.84% | 19.46 | - |
| 03/17 | 532 | 541 | 532 | 539 | +1.51% | 47,000 | 357億6534万 | +3.85% | 19.38 | - |
| 03/16 | 529 | 531 | 527 | 531 | +0.95% | 52,000 | 352億3450万 | +2.51% | 19.1 | - |
| 03/13 | 530 | 530 | 526 | 526 | +0.19% | 114,000 | 349億273万 | +1.94% | 18.92 | - |
| 03/12 | 522 | 525 | 522 | 525 | +0.57% | 31,000 | 348億3637万 | +1.94% | 18.88 | - |
| 03/11 | 525 | 529 | 520 | 522 | -0.76% | 38,000 | 346億3731万 | +1.56% | 18.77 | - |
| 03/10 | 529 | 530 | 525 | 526 | +0.19% | 38,000 | 349億273万 | +2.73% | 18.92 | - |
| 03/09 | 527 | 530 | 522 | 525 | -0.38% | 31,000 | 348億3637万 | +2.74% | 18.88 | - |
| 03/06 | 522 | 528 | 521 | 527 | +1.15% | 33,000 | 349億6908万 | +3.33% | 18.95 | - |
| 03/05 | 520 | 522 | 520 | 521 | 0% | 14,000 | 345億7095万 | +2.56% | 18.74 | - |
| 03/04 | 523 | 523 | 520 | 521 | -0.38% | 29,000 | 345億7095万 | +2.76% | 18.74 | - |
| 03/03 | 520 | 523 | 519 | 523 | +0.58% | 59,000 | 347億366万 | +3.36% | 18.81 | - |
| 03/02 | 517 | 520 | 510 | 520 | +0.58% | 30,000 | 345億460万 | +2.97% | 18.7 | - |
| 02/27 | 516 | 517 | 515 | 517 | 0% | 25,000 | 343億553万 | +2.38% | 18.59 | - |
| 02/26 | 517 | 518 | 515 | 517 | 0% | 49,000 | 343億553万 | +2.58% | 18.59 | - |
| 02/25 | 516 | 517 | 514 | 517 | +0.58% | 27,000 | 343億553万 | +2.78% | 18.59 | - |
| 02/24 | 514 | 515 | 510 | 514 | 0% | 27,000 | 341億647万 | +2.39% | 18.48 | - |
| 02/23 | 518 | 522 | 511 | 514 | -0.96% | 29,000 | 341億647万 | +2.39% | 18.48 | - |
| 02/20 | 522 | 524 | 518 | 519 | -0.57% | 45,000 | 344億3824万 | +3.59% | 18.66 | - |
| 02/19 | 520 | 523 | 518 | 522 | -0.38% | 57,000 | 346億3731万 | +4.4% | 18.77 | - |
| 02/18 | 527 | 527 | 515 | 524 | +0.96% | 84,000 | 347億7002万 | +5.01% | 18.84 | - |
| 02/17 | 505 | 522 | 505 | 519 | +2.17% | 124,000 | 344億3824万 | +4.43% | 18.66 | - |
| 02/16 | 507 | 509 | 506 | 508 | +0.4% | 25,000 | 337億834万 | +2.42% | 18.27 | - |
| 02/13 | 502 | 506 | 502 | 506 | +0.8% | 49,000 | 335億7563万 | +2.02% | 18.2 | - |
| 02/12 | 498 | 505 | 498 | 502 | +0.8% | 39,000 | 333億1021万 | +1.41% | 18.05 | - |
| 02/10 | 502 | 502 | 498 | 498 | -0.8% | 11,000 | 330億4479万 | +0.61% | 17.91 | - |
| 02/09 | 498 | 502 | 498 | 502 | +1.01% | 59,000 | 333億1021万 | +1.41% | 18.05 | - |
| 02/06 | 493 | 497 | 493 | 497 | +1.84% | 45,000 | 329億7843万 | +0.4% | 17.87 | - |
| 02/05 | 490 | 492 | 483 | 488 | -0.81% | 32,000 | 323億8124万 | -1.41% | 17.55 | - |
| 02/04 | 486 | 493 | 486 | 492 | +1.23% | 23,000 | 326億4666万 | -0.61% | 17.69 | - |
| 02/03 | 492 | 492 | 484 | 486 | -1.22% | 58,000 | 322億4853万 | -2.02% | 17.48 | - |
| 02/02 | 492 | 494 | 479 | 492 | -0.61% | 78,000 | 326億4666万 | -0.81% | 17.69 | - |
| 01/30 | 494 | 495 | 491 | 495 | +1.02% | 23,000 | 328億4572万 | -0.2% | 17.8 | - |
| 01/29 | 497 | 497 | 490 | 490 | -1.61% | 35,000 | 325億1395万 | -1.21% | 17.62 | - |
| 01/28 | 493 | 501 | 493 | 498 | -0.2% | 44,000 | 330億4479万 | +0.4% | 17.91 | - |
| 01/27 | 501 | 501 | 497 | 499 | -0.4% | 20,000 | 331億1114万 | +0.6% | 17.94 | - |
| 01/26 | 499 | 502 | 496 | 501 | +0.6% | 60,000 | 332億4385万 | +1.21% | 18.02 | - |
| 01/23 | 498 | 498 | 495 | 498 | +0.4% | 20,000 | 330億4479万 | +0.81% | 17.91 | - |
| 01/22 | 497 | 498 | 491 | 496 | -0.2% | 19,000 | 329億1208万 | +0.4% | 17.84 | - |
| 01/21 | 499 | 500 | 497 | 497 | -0.6% | 23,000 | 329億7843万 | +0.81% | 17.87 | - |
| 01/20 | 499 | 500 | 496 | 500 | +0.6% | 22,000 | 331億7750万 | +1.42% | 17.98 | - |
| 01/19 | 494 | 500 | 494 | 497 | +0.81% | 32,000 | 329億7843万 | +1.02% | 17.87 | - |
| 01/16 | 493 | 495 | 492 | 493 | -0.4% | 21,000 | 327億1301万 | +0.2% | 17.73 | - |
| 01/15 | 490 | 495 | 490 | 495 | +0.41% | 12,000 | 328億4572万 | +0.61% | 17.8 | - |
| 01/14 | 494 | 497 | 491 | 493 | +0.2% | 26,000 | 327億1301万 | +0.41% | 17.73 | - |
| 01/13 | 492 | 492 | 490 | 492 | -0.4% | 32,000 | 326億4666万 | +0.2% | 17.69 | - |
| 01/09 | 494 | 496 | 494 | 494 | -0.2% | 18,000 | 327億7937万 | +0.61% | 17.77 | - |
| 01/08 | 495 | 498 | 495 | 495 | +0.2% | 25,000 | 328億4572万 | +1.02% | 17.8 | - |
| 01/07 | 492 | 496 | 492 | 494 | +0.41% | 21,000 | 327億7937万 | +1.02% | 17.77 | - |
| 01/06 | 500 | 500 | 491 | 492 | -1.8% | 45,000 | 326億4666万 | +0.61% | 17.69 | - |
| 01/05 | 499 | 502 | 499 | 501 | +0.4% | 28,000 | 332億4385万 | +2.66% | 18.02 | - |
| 2014 |
| 12/30 | 502 | 502 | 499 | 499 | +0.2% | 38,000 | 331億1114万 | +2.25% | 17.95 | - |
| 12/29 | 500 | 501 | 497 | 498 | -0.2% | 52,000 | 330億4479万 | +2.26% | 17.91 | - |
| 12/26 | 497 | 500 | 497 | 499 | +0.4% | 51,000 | 331億1114万 | +2.67% | 17.95 | - |
| 12/25 | 497 | 497 | 493 | 497 | +0.4% | 55,000 | 329億7843万 | +2.26% | 17.87 | - |
| 12/24 | 495 | 495 | 493 | 495 | +0.41% | 35,000 | 328億4572万 | +1.85% | 17.8 | - |
| 12/22 | 492 | 495 | 492 | 493 | -0.2% | 25,000 | 327億1301万 | +1.65% | 17.73 | - |
| 12/19 | 492 | 496 | 491 | 494 | +0.41% | 47,000 | 327億7937万 | +1.86% | 17.77 | - |
| 12/18 | 489 | 495 | 486 | 492 | +1.44% | 57,000 | 326億4666万 | +1.44% | 17.69 | - |
| 12/17 | 478 | 488 | 478 | 485 | +1.46% | 23,000 | 321億8217万 | 0% | 17.44 | - |
| 12/16 | 485 | 485 | 476 | 478 | -1.44% | 59,000 | 317億1769万 | -1.65% | 17.19 | - |
| 12/15 | 486 | 488 | 485 | 485 | -0.21% | 19,000 | 321億8217万 | -0.21% | 17.44 | - |
| 12/12 | 489 | 494 | 486 | 486 | -0.21% | 106,000 | 322億4853万 | -0.21% | 17.48 | - |
| 12/11 | 485 | 489 | 484 | 487 | +0.41% | 42,000 | 323億1488万 | 0% | 17.51 | - |
| 12/10 | 489 | 489 | 482 | 485 | -0.61% | 65,000 | 321億8217万 | -0.41% | 17.44 | - |
| 12/09 | 488 | 489 | 485 | 488 | -0.2% | 59,000 | 323億8124万 | +0.21% | 17.55 | - |
| 12/08 | 487 | 489 | 487 | 489 | +0.41% | 49,000 | 324億4759万 | +0.41% | 17.59 | - |
| 12/05 | 486 | 489 | 480 | 487 | -0.2% | 68,000 | 323億1488万 | +0.21% | 17.51 | - |
| 12/04 | 483 | 488 | 483 | 488 | +0.41% | 47,000 | 323億8124万 | +0.41% | 17.55 | - |
| 12/03 | 483 | 486 | 480 | 486 | +1.04% | 49,000 | 322億4853万 | 0% | 17.48 | - |
| 12/02 | 482 | 482 | 480 | 481 | +0.21% | 29,000 | 319億1675万 | -0.82% | 17.3 | - |
| 12/01 | 479 | 482 | 478 | 480 | +0.42% | 45,000 | 318億5040万 | -1.03% | 17.26 | - |
| 11/28 | 479 | 479 | 476 | 478 | -0.21% | 24,000 | 317億1769万 | -1.44% | 17.19 | - |
| 11/27 | 478 | 482 | 478 | 479 | 0% | 19,000 | 317億8404万 | -1.24% | 17.23 | - |
| 11/26 | 480 | 481 | 479 | 479 | -0.83% | 56,000 | 317億8404万 | -1.03% | 17.23 | - |
| 11/25 | 483 | 485 | 483 | 483 | 0% | 32,000 | 320億4946万 | -0.21% | 17.37 | - |
| 11/21 | 483 | 484 | 481 | 483 | -0.41% | 26,000 | 320億4946万 | 0% | 17.37 | - |
| 11/20 | 489 | 489 | 485 | 485 | -0.41% | 29,000 | 321億8217万 | +0.41% | 17.44 | - |
| 11/19 | 487 | 490 | 487 | 487 | -0.61% | 25,000 | 323億1488万 | +1.04% | 17.51 | - |
| 11/18 | 491 | 491 | 485 | 490 | +0.41% | 42,000 | 325億1395万 | +1.87% | 17.62 | - |
| 11/17 | 490 | 491 | 487 | 488 | -1.01% | 33,000 | 323億8124万 | +1.46% | 17.55 | - |
| 11/14 | 495 | 495 | 492 | 493 | 0% | 46,000 | 327億1301万 | +2.49% | 17.73 | - |
| 11/13 | 490 | 493 | 489 | 493 | -0.2% | 14,000 | 327億1301万 | +2.49% | 17.73 | - |
| 11/12 | 495 | 495 | 491 | 494 | -0.2% | 21,000 | 327億7937万 | +2.92% | 17.77 | - |
| 11/11 | 490 | 495 | 490 | 495 | +0.61% | 19,000 | 328億4572万 | +3.13% | 17.8 | - |
| 11/10 | 489 | 495 | 484 | 492 | +0.61% | 40,000 | 326億4666万 | +2.5% | 17.69 | - |
| 11/07 | 484 | 491 | 484 | 489 | +0.2% | 33,000 | 324億4759万 | +2.09% | 17.59 | - |
| 11/06 | 488 | 495 | 484 | 488 | 0% | 43,000 | 323億8124万 | +1.88% | 17.55 | - |
| 11/05 | 491 | 492 | 487 | 488 | 0% | 42,000 | 323億8124万 | +1.67% | 17.55 | - |
| 11/04 | 493 | 494 | 482 | 488 | +0.21% | 66,000 | 323億8124万 | +1.67% | 17.55 | - |
| 10/31 | 475 | 492 | 475 | 487 | +2.74% | 81,000 | 323億1488万 | +1.46% | 17.51 | - |
