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 | 1,943 | 1,985 | 1,939 | 1,949 | +1.04% | 497,000 | 1835億1677万 | +2.96% | 12.51 | 1.02 |
| 03/30 | 1,947 | 1,947 | 1,920 | 1,929 | +0.16% | 279,000 | 1816億3358万 | +2.17% | 12.38 | 1.01 |
| 03/27 | 1,933 | 1,956 | 1,913 | 1,926 | -1.38% | 235,000 | 1813億5110万 | +2.18% | 12.36 | 1.01 |
| 03/26 | 1,952 | 1,959 | 1,918 | 1,953 | -0.36% | 184,000 | 1838億9341万 | +3.77% | 12.53 | 1.03 |
| 03/25 | 1,955 | 1,961 | 1,935 | 1,960 | +0.62% | 150,000 | 1845億5252万 | +4.42% | 12.58 | 1.03 |
| 03/24 | 1,918 | 1,952 | 1,913 | 1,948 | +0.78% | 226,000 | 1834億2261万 | +4.06% | 12.5 | 1.02 |
| 03/23 | 1,957 | 1,961 | 1,931 | 1,933 | -1.88% | 327,000 | 1820億1022万 | +3.42% | 12.4 | 1.01 |
| 03/20 | 1,967 | 1,996 | 1,962 | 1,970 | -0.25% | 348,000 | 1854億9412万 | +5.57% | 12.64 | 1.03 |
| 03/19 | 1,955 | 1,993 | 1,953 | 1,975 | +1.96% | 380,000 | 1859億6491万 | +6.18% | 12.67 | 1.04 |
| 03/18 | 1,900 | 1,945 | 1,900 | 1,937 | +3.03% | 323,000 | 1823億8686万 | +4.53% | 12.43 | 1.02 |
| 03/17 | 1,877 | 1,888 | 1,855 | 1,880 | +1.51% | 244,000 | 1770億1977万 | +1.79% | 12.06 | 0.99 |
| 03/16 | 1,867 | 1,873 | 1,841 | 1,852 | +0.16% | 376,000 | 1743億8330万 | +0.43% | 11.88 | 0.97 |
| 03/13 | 1,860 | 1,874 | 1,846 | 1,849 | -0.43% | 353,000 | 1741億82万 | +0.38% | 11.87 | 0.97 |
| 03/12 | 1,851 | 1,869 | 1,850 | 1,857 | +1.42% | 241,000 | 1748億5410万 | +0.87% | 11.92 | 0.97 |
| 03/11 | 1,828 | 1,842 | 1,820 | 1,831 | +0.33% | 219,000 | 1724億595万 | -0.54% | 11.75 | 0.96 |
| 03/10 | 1,822 | 1,830 | 1,794 | 1,825 | -0.22% | 344,000 | 1718億4100万 | -0.98% | 11.71 | 0.96 |
| 03/09 | 1,858 | 1,858 | 1,820 | 1,829 | -1.56% | 184,000 | 1722億1763万 | -0.81% | 11.74 | 0.96 |
| 03/06 | 1,851 | 1,873 | 1,851 | 1,858 | +0.27% | 65,000 | 1749億4826万 | +0.65% | 11.92 | 0.98 |
| 03/05 | 1,870 | 1,894 | 1,849 | 1,853 | -1.44% | 127,000 | 1744億7746万 | +0.38% | 11.89 | 0.97 |
| 03/04 | 1,888 | 1,908 | 1,874 | 1,880 | -0.42% | 152,000 | 1770億1977万 | +1.84% | 12.06 | 0.99 |
| 03/03 | 1,916 | 1,916 | 1,881 | 1,888 | +0.64% | 146,000 | 1777億7304万 | +2.11% | 12.12 | 0.99 |
| 03/02 | 1,884 | 1,907 | 1,871 | 1,876 | -0.42% | 157,000 | 1766億4313万 | +1.46% | 12.04 | 0.98 |
| 02/27 | 1,860 | 1,899 | 1,860 | 1,884 | +1.56% | 238,000 | 1773億9640万 | +1.78% | 12.09 | 0.99 |
| 02/26 | 1,836 | 1,857 | 1,836 | 1,855 | +1.03% | 163,000 | 1746億6578万 | +0.22% | 11.9 | 0.97 |
| 02/25 | 1,829 | 1,840 | 1,824 | 1,836 | +0.88% | 130,000 | 1728億7675万 | -0.76% | 11.78 | 0.96 |
| 02/24 | 1,839 | 1,850 | 1,815 | 1,820 | -1.83% | 240,000 | 1713億7020万 | -1.46% | 11.68 | 0.96 |
| 02/23 | 1,855 | 1,856 | 1,836 | 1,854 | +0.98% | 156,000 | 1745億7162万 | +0.6% | 11.9 | 0.97 |
| 02/20 | 1,823 | 1,839 | 1,793 | 1,836 | +0.22% | 197,000 | 1728億7675万 | -0.16% | 11.78 | 0.96 |
| 02/19 | 1,840 | 1,851 | 1,827 | 1,832 | -0.87% | 163,000 | 1725億11万 | -0.16% | 11.76 | 0.96 |
| 02/18 | 1,879 | 1,894 | 1,844 | 1,848 | -0.43% | 190,000 | 1740億666万 | +0.93% | 11.86 | 0.97 |
| 02/17 | 1,878 | 1,889 | 1,849 | 1,856 | -0.38% | 169,000 | 1747億5994万 | +1.64% | 11.91 | 0.97 |
| 02/16 | 1,830 | 1,867 | 1,830 | 1,863 | +1.8% | 194,000 | 1754億1906万 | +2.31% | 11.96 | 0.98 |
| 02/13 | 1,810 | 1,847 | 1,808 | 1,830 | +1.67% | 167,000 | 1723億1179万 | +0.77% | 11.74 | 0.96 |
| 02/12 | 1,800 | 1,819 | 1,788 | 1,800 | +0.84% | 245,000 | 1694億8701万 | -0.66% | 11.55 | 0.94 |
| 02/10 | 1,828 | 1,828 | 1,780 | 1,785 | -1.33% | 215,000 | 1680億7462万 | -1.38% | 11.45 | 0.94 |
| 02/09 | 1,807 | 1,827 | 1,801 | 1,809 | +0.11% | 185,000 | 1703億3445万 | 0% | 11.61 | 0.95 |
| 02/06 | 1,816 | 1,831 | 1,800 | 1,807 | -0.33% | 187,000 | 1701億4613万 | -0.11% | 11.6 | 0.95 |
| 02/05 | 1,839 | 1,858 | 1,809 | 1,813 | -2.68% | 319,000 | 1707億1108万 | +0.22% | 11.63 | 0.95 |
| 02/04 | 1,890 | 1,902 | 1,858 | 1,863 | -0.05% | 178,000 | 1754億1906万 | +3.04% | 11.96 | 0.98 |
| 02/03 | 1,900 | 1,900 | 1,859 | 1,864 | -0.37% | 151,000 | 1755億1322万 | +3.33% | 11.96 | 0.98 |
| 02/02 | 1,850 | 1,873 | 1,838 | 1,871 | +0.16% | 320,000 | 1761億7233万 | +3.94% | 12.01 | 0.98 |
| 01/30 | 1,859 | 1,879 | 1,850 | 1,868 | +0.81% | 218,000 | 1758億8985万 | +4.07% | 11.99 | 0.98 |
| 01/29 | 1,821 | 1,869 | 1,814 | 1,853 | -0.43% | 390,000 | 1744億7746万 | +3.52% | 11.89 | 0.97 |
| 01/28 | 1,915 | 1,942 | 1,837 | 1,861 | -4.47% | 752,000 | 1752億3074万 | +4.26% | 11.94 | 0.98 |
| 01/27 | 1,905 | 1,949 | 1,901 | 1,948 | +2.53% | 210,000 | 1834億2261万 | +9.56% | 12.5 | 1.02 |
| 01/26 | 1,887 | 1,911 | 1,883 | 1,900 | -1.14% | 203,000 | 1789億296万 | +7.47% | 12.19 | 1 |
| 01/23 | 1,906 | 1,923 | 1,895 | 1,922 | +2.13% | 611,000 | 1809億7446万 | +9.14% | 12.33 | 1.01 |
| 01/22 | 1,830 | 1,893 | 1,825 | 1,882 | +3.12% | 627,000 | 1772億809万 | +7.3% | 12.08 | 0.99 |
| 01/21 | 1,780 | 1,830 | 1,780 | 1,825 | +3.58% | 714,000 | 1718億4100万 | +4.41% | 11.71 | 0.96 |
| 01/20 | 1,745 | 1,764 | 1,736 | 1,762 | +1.56% | 165,000 | 1659億895万 | +1.03% | 11.31 | 0.92 |
| 01/19 | 1,750 | 1,750 | 1,724 | 1,735 | +0.12% | 122,000 | 1633億6665万 | -0.46% | 11.13 | 0.91 |
| 01/16 | 1,725 | 1,736 | 1,715 | 1,733 | -0.97% | 166,000 | 1631億7833万 | -0.57% | 11.12 | 0.91 |
| 01/15 | 1,719 | 1,757 | 1,719 | 1,750 | +1.33% | 166,000 | 1647億7904万 | +0.46% | 11.23 | 0.92 |
| 01/14 | 1,715 | 1,745 | 1,715 | 1,727 | +0.7% | 199,000 | 1626億1337万 | -0.8% | 11.08 | 0.91 |
| 01/13 | 1,727 | 1,735 | 1,705 | 1,715 | -1.66% | 208,000 | 1614億8346万 | -1.44% | 11.01 | 0.9 |
| 01/09 | 1,740 | 1,753 | 1,738 | 1,744 | +0.63% | 168,000 | 1642億1408万 | +0.29% | 11.19 | 0.92 |
| 01/08 | 1,733 | 1,747 | 1,725 | 1,733 | -0.06% | 165,000 | 1631億7833万 | -0.17% | 11.12 | 0.91 |
| 01/07 | 1,722 | 1,752 | 1,712 | 1,734 | -0.8% | 186,000 | 1632億7249万 | 0% | 11.13 | 0.91 |
| 01/06 | 1,743 | 1,760 | 1,734 | 1,748 | -1.24% | 281,000 | 1645億9072万 | +0.98% | 11.22 | 0.92 |
| 01/05 | 1,788 | 1,788 | 1,761 | 1,770 | -1.23% | 122,000 | 1666億6223万 | +2.49% | 11.36 | 0.93 |
| 2014 |
| 12/30 | 1,808 | 1,808 | 1,786 | 1,792 | -0.61% | 119,000 | 1687億3373万 | +4.07% | 11.5 | 0.94 |
| 12/29 | 1,799 | 1,810 | 1,780 | 1,803 | +0.28% | 202,000 | 1697億6949万 | +5.01% | 11.57 | 0.95 |
| 12/26 | 1,788 | 1,798 | 1,787 | 1,798 | +1.41% | 137,000 | 1692億9869万 | +5.02% | 11.54 | 0.94 |
| 12/25 | 1,769 | 1,799 | 1,767 | 1,773 | +0.45% | 270,000 | 1669億4471万 | +3.87% | 11.38 | 0.93 |
| 12/24 | 1,750 | 1,771 | 1,750 | 1,765 | +1.38% | 187,000 | 1661億9143万 | +3.7% | 11.33 | 0.93 |
| 12/22 | 1,735 | 1,741 | 1,721 | 1,741 | +0.35% | 146,000 | 1639億3160万 | +2.65% | 11.17 | 0.91 |
| 12/19 | 1,746 | 1,759 | 1,727 | 1,735 | +0.29% | 198,000 | 1633億6665万 | +2.36% | 11.13 | 0.91 |
| 12/18 | 1,729 | 1,746 | 1,722 | 1,730 | +2.06% | 221,000 | 1628億9585万 | +2.13% | 11.1 | 0.91 |
| 12/17 | 1,673 | 1,711 | 1,667 | 1,695 | +0.36% | 308,000 | 1596億27万 | +0.12% | 10.88 | 0.89 |
| 12/16 | 1,696 | 1,698 | 1,684 | 1,689 | -1.69% | 211,000 | 1590億3531万 | -0.3% | 10.84 | 0.89 |
| 12/15 | 1,713 | 1,735 | 1,712 | 1,718 | -1.72% | 222,000 | 1617億6594万 | +1.36% | 11.03 | 0.9 |
| 12/12 | 1,713 | 1,770 | 1,713 | 1,748 | +1.22% | 443,000 | 1645億9072万 | +3.13% | 11.22 | 0.92 |
| 12/11 | 1,716 | 1,732 | 1,698 | 1,727 | -0.06% | 187,000 | 1626億1337万 | +1.95% | 11.08 | 0.91 |
| 12/10 | 1,720 | 1,742 | 1,715 | 1,728 | -0.86% | 285,000 | 1627億753万 | +2.01% | 11.09 | 0.91 |
| 12/09 | 1,703 | 1,743 | 1,703 | 1,743 | +0.87% | 242,000 | 1641億1992万 | +2.89% | 11.19 | 0.91 |
| 12/08 | 1,734 | 1,734 | 1,705 | 1,728 | +0.7% | 286,000 | 1627億753万 | +2.13% | 11.09 | 0.91 |
| 12/05 | 1,700 | 1,724 | 1,700 | 1,716 | -0.12% | 237,000 | 1615億7762万 | +1.54% | 11.01 | 0.9 |
| 12/04 | 1,720 | 1,737 | 1,710 | 1,718 | +0.47% | 326,000 | 1617億6594万 | +1.78% | 11.03 | 0.9 |
| 12/03 | 1,707 | 1,717 | 1,700 | 1,710 | +0.88% | 301,000 | 1610億1266万 | +1.48% | 10.97 | 0.9 |
| 12/02 | 1,671 | 1,695 | 1,661 | 1,695 | +1.44% | 254,000 | 1596億27万 | +0.71% | 10.88 | 0.89 |
| 12/01 | 1,690 | 1,690 | 1,661 | 1,671 | -0.59% | 206,000 | 1573億4044万 | -0.54% | 10.72 | 0.88 |
| 11/28 | 1,658 | 1,684 | 1,652 | 1,681 | +1.39% | 199,000 | 1582億8204万 | +0.18% | 10.79 | 0.88 |
| 11/27 | 1,653 | 1,667 | 1,653 | 1,658 | +0.3% | 183,000 | 1561億1637万 | -1.07% | 10.64 | 0.87 |
| 11/26 | 1,642 | 1,661 | 1,642 | 1,653 | +0.36% | 208,000 | 1556億4557万 | -1.14% | 10.61 | 0.87 |
| 11/25 | 1,679 | 1,679 | 1,640 | 1,647 | -1.2% | 331,000 | 1550億8061万 | -1.26% | 10.57 | 0.86 |
| 11/21 | 1,655 | 1,672 | 1,654 | 1,667 | +0.66% | 196,000 | 1569億6380万 | +0.18% | 10.7 | 0.88 |
| 11/20 | 1,669 | 1,669 | 1,644 | 1,656 | -0.96% | 199,000 | 1559億2805万 | -0.12% | 10.63 | 0.87 |
| 11/19 | 1,660 | 1,679 | 1,659 | 1,672 | +0.72% | 281,000 | 1574億3460万 | +1.09% | 10.73 | 0.88 |
| 11/18 | 1,609 | 1,663 | 1,609 | 1,660 | +3.17% | 483,000 | 1563億469万 | +0.55% | 10.65 | 0.87 |
| 11/17 | 1,633 | 1,648 | 1,603 | 1,609 | -6.07% | 878,000 | 1515億255万 | -2.43% | 10.33 | 0.84 |
| 11/14 | 1,733 | 1,733 | 1,690 | 1,713 | -0.46% | 402,000 | 1612億9514万 | +3.88% | 10.99 | 0.9 |
| 11/13 | 1,708 | 1,725 | 1,695 | 1,721 | +1.53% | 275,000 | 1620億4841万 | +4.56% | 11.04 | 0.9 |
| 11/12 | 1,723 | 1,728 | 1,691 | 1,695 | -1.45% | 300,000 | 1596億27万 | +3.1% | 10.88 | 0.89 |
| 11/11 | 1,707 | 1,724 | 1,690 | 1,720 | +0.58% | 158,000 | 1619億5425万 | +4.69% | 11.04 | 0.9 |
| 11/10 | 1,702 | 1,740 | 1,695 | 1,710 | -0.58% | 185,000 | 1610億1266万 | +4.2% | 10.97 | 0.9 |
| 11/07 | 1,729 | 1,729 | 1,710 | 1,720 | 0% | 222,000 | 1619億5425万 | +4.94% | 11.04 | 0.9 |
| 11/06 | 1,730 | 1,741 | 1,709 | 1,720 | -0.58% | 270,000 | 1619億5425万 | +4.94% | 11.04 | 0.9 |
| 11/05 | 1,729 | 1,739 | 1,717 | 1,730 | +0.06% | 327,000 | 1628億9585万 | +5.62% | 11.1 | 0.91 |
| 11/04 | 1,750 | 1,750 | 1,707 | 1,729 | +1.53% | 320,000 | 1628億169万 | +5.56% | 11.1 | 0.91 |
| 10/31 | 1,683 | 1,712 | 1,674 | 1,703 | +2.04% | 249,000 | 1603億5354万 | +3.97% | 10.93 | 0.89 |
