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 | 492 | 499 | 491 | 499 | +0.6% | 3,100 | 137億9470万 | -0.8% | 9.37 | - |
| 03/30 | 502 | 502 | 493 | 496 | -1.2% | 3,900 | 137億1177万 | -1.2% | 9.32 | - |
| 03/27 | 501 | 509 | 500 | 502 | -1.38% | 5,600 | 138億7763万 | 0% | 9.43 | - |
| 03/26 | 514 | 514 | 507 | 509 | -0.97% | 8,000 | 140億7115万 | +1.6% | 9.56 | - |
| 03/25 | 513 | 515 | 510 | 514 | +0.19% | 15,700 | 142億937万 | +2.8% | 9.65 | - |
| 03/24 | 510 | 513 | 510 | 513 | -0.19% | 1,600 | 141億8173万 | +2.81% | 9.63 | - |
| 03/23 | 515 | 515 | 501 | 514 | +0.19% | 7,900 | 142億937万 | +3.21% | 9.65 | - |
| 03/20 | 510 | 513 | 507 | 513 | +0.98% | 1,900 | 141億8173万 | +3.22% | 9.63 | - |
| 03/19 | 512 | 517 | 508 | 508 | -1.55% | 10,800 | 140億4350万 | +2.42% | 9.54 | - |
| 03/18 | 510 | 516 | 509 | 516 | +1.18% | 7,400 | 142億6466万 | +4.24% | 9.69 | - |
| 03/17 | 516 | 516 | 507 | 510 | 0% | 5,000 | 140億9879万 | +3.45% | 9.58 | - |
| 03/16 | 512 | 517 | 510 | 510 | -0.39% | 22,900 | 140億9879万 | +3.66% | 9.58 | - |
| 03/13 | 506 | 514 | 506 | 512 | +2.4% | 4,400 | 141億5408万 | +4.28% | 9.62 | - |
| 03/12 | 514 | 514 | 500 | 500 | -2.72% | 40,200 | 138億2234万 | +2.04% | 9.39 | - |
| 03/11 | 500 | 514 | 500 | 514 | +3.21% | 10,800 | 142億937万 | +4.9% | 9.65 | - |
| 03/10 | 498 | 500 | 498 | 498 | 0% | 4,600 | 137億6706万 | +1.63% | 9.35 | - |
| 03/09 | 501 | 501 | 498 | 498 | -0.4% | 4,500 | 137億6706万 | +1.63% | 9.35 | - |
| 03/06 | 495 | 500 | 494 | 500 | +1.01% | 14,000 | 138億2234万 | +2.04% | 9.39 | - |
| 03/05 | 494 | 496 | 492 | 495 | +0.2% | 4,700 | 136億8412万 | +1.02% | 9.3 | - |
| 03/04 | 495 | 495 | 490 | 494 | +0.41% | 2,700 | 136億5648万 | +0.82% | 9.28 | - |
| 03/03 | 495 | 495 | 492 | 492 | +0.61% | 4,700 | 136億119万 | +0.2% | 9.24 | - |
| 03/02 | 490 | 490 | 487 | 489 | -1.41% | 8,900 | 135億1825万 | -0.41% | 9.18 | - |
| 02/27 | 487 | 496 | 487 | 496 | +1.85% | 6,500 | 137億1177万 | +1.02% | 9.32 | - |
| 02/26 | 492 | 492 | 487 | 487 | 0% | 3,700 | 134億6296万 | -0.81% | 9.15 | - |
| 02/25 | 488 | 490 | 481 | 487 | -0.2% | 22,300 | 134億6296万 | -0.81% | 9.15 | - |
| 02/24 | 492 | 492 | 479 | 488 | 0% | 11,900 | 134億9061万 | -0.61% | 9.17 | - |
| 02/23 | 491 | 493 | 488 | 488 | 0% | 3,100 | 134億9061万 | -0.61% | 9.17 | - |
| 02/20 | 487 | 488 | 487 | 488 | +0.21% | 700 | 134億9061万 | -0.41% | 9.17 | - |
| 02/19 | 487 | 488 | 487 | 487 | +0.83% | 4,300 | 134億6296万 | -0.61% | 9.15 | - |
| 02/18 | 486 | 486 | 481 | 483 | -0.62% | 4,600 | 133億5238万 | -1.43% | 9.07 | - |
| 02/17 | 485 | 490 | 482 | 486 | +0.62% | 5,100 | 134億3532万 | -0.82% | 9.13 | - |
| 02/16 | 482 | 485 | 481 | 483 | 0% | 2,900 | 133億5238万 | -1.43% | 9.07 | - |
| 02/13 | 483 | 483 | 481 | 483 | +0.42% | 1,500 | 133億5238万 | -1.43% | 9.07 | - |
| 02/12 | 483 | 485 | 481 | 481 | +0.21% | 3,400 | 132億9710万 | -2.04% | 9.03 | - |
| 02/10 | 481 | 485 | 478 | 480 | -0.21% | 16,700 | 132億6945万 | -2.24% | 9.01 | - |
| 02/09 | 480 | 481 | 479 | 481 | -0.21% | 6,000 | 132億9710万 | -2.24% | 9.03 | - |
| 02/06 | 495 | 495 | 478 | 482 | -3.6% | 12,100 | 133億2474万 | -2.23% | 9.05 | - |
| 02/05 | 490 | 500 | 490 | 500 | 0% | 1,500 | 138億2234万 | +1.21% | 9.39 | - |
| 02/04 | 500 | 500 | 486 | 500 | 0% | 13,000 | 138億2234万 | +1.21% | 9.39 | - |
| 02/03 | 497 | 503 | 497 | 500 | -0.6% | 6,100 | 138億2234万 | +1.21% | 9.39 | - |
| 02/02 | 504 | 504 | 494 | 503 | +0.6% | 1,900 | 139億528万 | +1.62% | 9.45 | - |
| 01/30 | 499 | 500 | 493 | 500 | 0% | 10,200 | 138億2234万 | +1.01% | 9.39 | - |
| 01/29 | 500 | 500 | 498 | 500 | 0% | 5,200 | 138億2234万 | +1.01% | 9.39 | - |
| 01/28 | 500 | 501 | 500 | 500 | 0% | 2,500 | 138億2234万 | +1.01% | 9.39 | - |
| 01/27 | 500 | 501 | 500 | 500 | 0% | 4,800 | 138億2234万 | +1.01% | 9.39 | - |
| 01/26 | 499 | 504 | 498 | 500 | +0.4% | 16,100 | 138億2234万 | +1.01% | 9.39 | - |
| 01/23 | 489 | 498 | 489 | 498 | +2.05% | 7,200 | 137億6706万 | +0.61% | 9.35 | - |
| 01/22 | 489 | 489 | 487 | 488 | +0.21% | 4,000 | 134億9061万 | -1.41% | 9.17 | - |
| 01/21 | 486 | 490 | 486 | 487 | +0.21% | 1,200 | 134億6296万 | -1.62% | 9.15 | - |
| 01/20 | 484 | 486 | 479 | 486 | +0.62% | 3,000 | 134億3532万 | -1.82% | 9.13 | - |
| 01/19 | 483 | 485 | 483 | 483 | +0.21% | 900 | 133億5238万 | -2.23% | 9.07 | - |
| 01/16 | 485 | 485 | 480 | 482 | 0% | 4,600 | 133億2474万 | -2.43% | 9.05 | - |
| 01/15 | 483 | 483 | 479 | 482 | +0.42% | 3,500 | 133億2474万 | -2.43% | 9.05 | - |
| 01/14 | 480 | 480 | 479 | 480 | 0% | 3,800 | 132億6945万 | -2.64% | 9.01 | - |
| 01/13 | 485 | 485 | 480 | 480 | -1.03% | 7,400 | 132億6945万 | -2.64% | 9.01 | - |
| 01/09 | 495 | 500 | 477 | 485 | -2.02% | 15,400 | 134億767万 | -1.62% | 9.11 | - |
| 01/08 | 495 | 495 | 495 | 495 | 0% | 700 | 136億8412万 | +0.41% | 9.3 | - |
| 01/07 | 503 | 503 | 491 | 495 | -0.8% | 4,700 | 136億8412万 | +0.61% | 9.3 | - |
| 01/06 | 498 | 499 | 490 | 499 | -0.2% | 7,400 | 137億9470万 | +1.63% | 9.37 | - |
| 01/05 | 505 | 505 | 493 | 500 | -0.99% | 1,800 | 138億2234万 | +2.04% | 9.39 | - |
| 2014 |
| 12/30 | 508 | 508 | 500 | 505 | 0% | 6,200 | 139億6057万 | +3.27% | 9.48 | - |
| 12/29 | 504 | 505 | 503 | 505 | +0.6% | 6,300 | 139億6057万 | +3.7% | 9.48 | - |
| 12/26 | 505 | 509 | 501 | 502 | +0.2% | 7,800 | 138億7763万 | +3.29% | 9.43 | - |
| 12/25 | 510 | 511 | 501 | 501 | -1.18% | 28,400 | 138億4999万 | +3.51% | 9.41 | - |
| 12/24 | 505 | 510 | 505 | 507 | -0.2% | 7,700 | 140億1586万 | +4.97% | 9.52 | - |
| 12/22 | 514 | 515 | 507 | 508 | -0.39% | 42,100 | 140億4350万 | +5.61% | 9.54 | - |
| 12/19 | 505 | 510 | 496 | 510 | +0.59% | 35,600 | 140億9879万 | +6.69% | 9.58 | - |
| 12/18 | 505 | 507 | 493 | 507 | +1% | 34,600 | 140億1586万 | +6.51% | 9.52 | - |
| 12/17 | 500 | 515 | 497 | 502 | +1.01% | 45,200 | 138億7763万 | +5.91% | 9.43 | - |
| 12/16 | 497 | 500 | 497 | 497 | 0% | 80,200 | 137億3941万 | +5.07% | 9.33 | - |
| 12/15 | 495 | 498 | 491 | 497 | +1.43% | 20,400 | 137億3941万 | +5.52% | 9.33 | - |
| 12/12 | 488 | 495 | 486 | 490 | +0.82% | 34,800 | 135億4590万 | +4.48% | 9.2 | - |
| 12/11 | 485 | 487 | 483 | 486 | +1.25% | 49,800 | 134億3532万 | +3.85% | 9.13 | - |
| 12/10 | 480 | 487 | 479 | 480 | +0.84% | 43,800 | 132億6945万 | +2.78% | 9.01 | - |
| 12/09 | 472 | 477 | 472 | 476 | +0.42% | 16,100 | 131億5887万 | +2.15% | 8.94 | - |
| 12/08 | 478 | 478 | 470 | 474 | -0.63% | 13,300 | 131億358万 | +1.94% | 8.9 | - |
| 12/05 | 479 | 479 | 475 | 477 | -0.42% | 2,900 | 131億8652万 | +2.8% | 8.96 | - |
| 12/04 | 480 | 480 | 478 | 479 | +0.63% | 19,200 | 132億4181万 | +3.46% | 9 | - |
| 12/03 | 474 | 477 | 474 | 476 | 0% | 6,200 | 131億5887万 | +2.81% | 8.94 | - |
| 12/02 | 474 | 476 | 470 | 476 | +1.28% | 5,600 | 131億5887万 | +3.03% | 8.94 | - |
| 12/01 | 471 | 472 | 455 | 470 | -0.42% | 10,900 | 129億9300万 | +1.95% | 8.83 | - |
| 11/28 | 476 | 476 | 468 | 472 | 0% | 2,900 | 130億4829万 | +2.61% | 8.86 | - |
| 11/27 | 473 | 476 | 471 | 472 | -0.21% | 6,400 | 130億4829万 | +2.83% | 8.86 | - |
| 11/26 | 478 | 479 | 472 | 473 | -0.84% | 12,800 | 130億7594万 | +3.28% | 8.88 | - |
| 11/25 | 473 | 477 | 469 | 477 | +1.71% | 20,300 | 131億8652万 | +4.38% | 8.96 | - |
| 11/21 | 462 | 469 | 462 | 469 | +1.96% | 12,200 | 129億6536万 | +3.08% | 8.81 | - |
| 11/20 | 464 | 464 | 457 | 460 | -1.08% | 2,900 | 127億1656万 | +1.32% | 8.64 | - |
| 11/19 | 466 | 466 | 450 | 465 | -0.21% | 12,000 | 128億5478万 | +2.42% | 8.73 | - |
| 11/18 | 454 | 466 | 454 | 466 | +2.64% | 19,500 | 128億8242万 | +2.87% | 8.75 | - |
| 11/17 | 455 | 455 | 454 | 454 | -0.22% | 1,400 | 125億5069万 | +0.22% | 8.53 | - |
| 11/14 | 457 | 457 | 453 | 455 | -0.87% | 1,700 | 125億7833万 | +0.44% | 8.55 | - |
| 11/13 | 459 | 459 | 459 | 459 | +0.22% | 4,500 | 126億8891万 | +1.32% | 8.62 | - |
| 11/12 | 457 | 458 | 457 | 458 | +0.22% | 2,500 | 126億6127万 | +0.88% | 8.6 | - |
| 11/11 | 458 | 458 | 450 | 457 | -0.22% | 3,500 | 126億3362万 | +0.66% | 8.58 | - |
| 11/10 | 455 | 458 | 455 | 458 | +0.66% | 7,300 | 126億6127万 | +0.88% | 8.6 | - |
| 11/07 | 457 | 459 | 450 | 455 | +0.66% | 8,800 | 125億7833万 | +0.22% | 8.55 | - |
| 11/06 | 454 | 454 | 450 | 452 | -0.44% | 13,100 | 124億9540万 | -0.44% | 8.49 | - |
| 11/05 | 455 | 455 | 450 | 454 | -0.22% | 1,100 | 125億5069万 | -0.22% | 8.53 | - |
| 11/04 | 442 | 455 | 442 | 455 | +0.22% | 70,400 | 125億7833万 | -0.22% | 8.55 | - |
| 10/31 | 462 | 463 | 453 | 454 | -1.3% | 5,400 | 125億5069万 | -0.44% | 8.53 | - |
