PBR
2015/07/01~2015/11/26
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2015 |
11/26 | 635 | 643 | 632 | 638 | +2.33% | 2,117,600 | 1503億2864万 | +3.07% | 10.05 | 0.81 |
11/25 | 614 | 628 | 614 | 624 | +2.13% | 1,996,400 | 1469億1208万 | +0.73% | 9.82 | 0.79 |
11/24 | 613 | 613 | 602 | 611 | -0.16% | 1,084,800 | 1438億4896万 | -1.37% | 9.62 | 0.78 |
11/20 | 604 | 612 | 602 | 612 | +1.24% | 977,200 | 1440億8458万 | -1.37% | 9.63 | 0.78 |
11/19 | 604 | 606 | 598 | 604 | +1.09% | 1,165,800 | 1423億1740万 | -2.74% | 9.52 | 0.77 |
11/18 | 604 | 606 | 596 | 598 | -0.25% | 1,017,800 | 1407億8584万 | -3.78% | 9.41 | 0.76 |
11/17 | 597 | 604 | 596 | 599 | +1.87% | 1,516,600 | 1411億3927万 | -3.7% | 9.44 | 0.76 |
11/16 | 587 | 591 | 584 | 588 | -0.93% | 870,800 | 1385億4740万 | -5.77% | 9.26 | 0.75 |
11/13 | 592 | 596 | 585 | 594 | -0.17% | 1,059,200 | 1398億4334万 | -5.04% | 9.35 | 0.76 |
11/12 | 589 | 597 | 589 | 595 | +1.19% | 1,126,400 | 1400億7896万 | -4.88% | 9.37 | 0.76 |
11/11 | 585 | 590 | 582 | 588 | +0.43% | 1,350,200 | 1384億2959万 | -5.85% | 9.26 | 0.75 |
11/10 | 575 | 587 | 574 | 585 | -3.23% | 3,156,600 | 1378億4053万 | -6.25% | 9.22 | 0.74 |
11/09 | 600 | 611 | 600 | 605 | +0.75% | 1,683,600 | 1424億3521万 | -2.97% | 9.52 | 0.77 |
11/06 | 581 | 606 | 581 | 600 | -6.4% | 2,645,200 | 1413億7490万 | -3.54% | 9.45 | 0.76 |
11/05 | 629 | 648 | 626 | 641 | +2.89% | 1,419,600 | 1510億3552万 | +3.22% | 10.1 | 0.82 |
11/04 | 629 | 636 | 621 | 623 | +0.4% | 1,262,800 | 1467億9427万 | +0.81% | 9.82 | 0.79 |
11/02 | 620 | 626 | 612 | 621 | -2.05% | 1,442,800 | 1462億521万 | +0.73% | 9.78 | 0.79 |
10/30 | 636 | 642 | 633 | 634 | -0.86% | 1,239,600 | 1492億6833万 | +3.01% | 9.98 | 0.81 |
10/29 | 639 | 642 | 632 | 639 | +0.87% | 1,913,800 | 1505億6427万 | +4.24% | 10.07 | 0.81 |
10/28 | 637 | 640 | 630 | 634 | -0.55% | 883,400 | 1492億6833万 | +3.68% | 9.98 | 0.81 |
10/27 | 648 | 651 | 636 | 637 | -2.3% | 1,119,600 | 1500億9302万 | +4.43% | 10.04 | 0.81 |
10/26 | 658 | 659 | 648 | 652 | -0.76% | 1,436,000 | 1536億2739万 | +7.24% | 10.27 | 0.83 |
10/23 | 662 | 669 | 655 | 657 | +1.62% | 1,513,000 | 1548億551万 | +8.42% | 10.35 | 0.84 |
10/22 | 651 | 655 | 643 | 647 | -1.37% | 770,000 | 1523億3145万 | +7.21% | 10.19 | 0.82 |
10/21 | 640 | 659 | 640 | 656 | +2.66% | 1,420,000 | 1544億5208万 | +9.07% | 10.33 | 0.83 |
10/20 | 636 | 641 | 631 | 639 | +0.87% | 714,800 | 1504億4645万 | +6.77% | 10.06 | 0.81 |
10/19 | 630 | 637 | 619 | 633 | +0.48% | 1,047,200 | 1491億5052万 | +6.03% | 9.97 | 0.81 |
10/16 | 634 | 635 | 624 | 630 | +0.48% | 995,600 | 1484億4364万 | +6.06% | 9.93 | 0.8 |
10/15 | 619 | 630 | 610 | 627 | +1.37% | 740,800 | 1477億3677万 | +5.91% | 9.88 | 0.8 |
10/14 | 619 | 626 | 613 | 619 | -0.72% | 985,200 | 1457億3396万 | +4.65% | 9.75 | 0.79 |
10/13 | 631 | 634 | 621 | 623 | -1.19% | 862,200 | 1467億9427万 | +5.59% | 9.82 | 0.79 |
10/09 | 617 | 632 | 611 | 631 | +3.36% | 1,583,400 | 1485億6146万 | +7.05% | 9.93 | 0.8 |
10/08 | 603 | 616 | 596 | 610 | +1.24% | 1,743,800 | 1437億3115万 | +3.74% | 9.61 | 0.78 |
10/07 | 585 | 605 | 583 | 603 | +3.79% | 1,111,800 | 1419億6396万 | +2.29% | 9.49 | 0.77 |
10/06 | 583 | 586 | 577 | 581 | +0.69% | 910,200 | 1367億8021万 | -1.61% | 9.15 | 0.74 |
10/05 | 575 | 582 | 565 | 577 | +0.87% | 888,400 | 1358億3771万 | -2.45% | 9.08 | 0.73 |
10/02 | 575 | 580 | 568 | 572 | -0.95% | 657,000 | 1346億5959万 | -3.46% | 9 | 0.73 |
10/01 | 580 | 582 | 567 | 577 | +0.09% | 1,067,400 | 1359億5553万 | -2.7% | 9.09 | 0.73 |
09/30 | 567 | 579 | 567 | 577 | +3.04% | 659,000 | 1358億3771万 | -2.95% | 9.06 | 0.73 |
09/29 | 576 | 576 | 558 | 560 | -3.95% | 1,207,200 | 1318億3209万 | -6.28% | 8.8 | 0.71 |
09/28 | 575 | 587 | 570 | 583 | -0.17% | 983,600 | 1372億5146万 | -3.08% | 9.16 | 0.74 |
09/25 | 579 | 590 | 574 | 584 | +1.57% | 1,094,000 | 1374億8709万 | -3.39% | 9.17 | 0.74 |
09/24 | 585 | 600 | 574 | 575 | -3.69% | 1,090,200 | 1353億6646万 | -5.35% | 9.03 | 0.73 |
09/18 | 601 | 602 | 590 | 597 | -1.49% | 661,800 | 1405億5021万 | -2.37% | 9.38 | 0.76 |
09/17 | 597 | 609 | 596 | 606 | +2.45% | 1,398,400 | 1426億7083万 | -1.54% | 9.52 | 0.77 |
09/16 | 596 | 598 | 579 | 591 | -0.25% | 1,198,600 | 1392億5427万 | -4.37% | 9.29 | 0.75 |
09/15 | 595 | 611 | 592 | 593 | +0.17% | 2,494,000 | 1396億771万 | -4.74% | 9.32 | 0.75 |
09/14 | 594 | 596 | 584 | 592 | +0.42% | 1,322,600 | 1393億7209万 | -5.51% | 9.3 | 0.75 |
09/11 | 584 | 599 | 583 | 589 | -1.59% | 1,690,800 | 1387億8302万 | -6.66% | 9.26 | 0.75 |
09/10 | 580 | 600 | 576 | 599 | +0.84% | 1,344,400 | 1410億2146万 | -5.75% | 9.41 | 0.76 |
09/09 | 598 | 598 | 582 | 594 | +2.5% | 1,232,400 | 1398億4334万 | -7.12% | 9.33 | 0.75 |
09/08 | 581 | 592 | 579 | 579 | -0.17% | 859,800 | 1364億2678万 | -9.81% | 9.1 | 0.74 |
09/07 | 585 | 587 | 574 | 580 | -1.69% | 878,000 | 1366億6240万 | -10.36% | 9.12 | 0.74 |
09/04 | 608 | 610 | 586 | 590 | -2.07% | 1,153,800 | 1390億1865万 | -9.79% | 9.28 | 0.75 |
09/03 | 604 | 619 | 601 | 603 | +1.09% | 1,631,400 | 1419億6396万 | -8.71% | 9.47 | 0.77 |
09/02 | 601 | 611 | 593 | 596 | -2.53% | 1,541,200 | 1404億3240万 | -10.51% | 9.37 | 0.76 |
09/01 | 624 | 629 | 612 | 612 | -1.92% | 1,035,600 | 1440億8458万 | -9.14% | 9.61 | 0.78 |
08/31 | 625 | 629 | 616 | 624 | 0% | 936,400 | 1469億1208万 | -8.17% | 9.8 | 0.79 |
08/28 | 630 | 630 | 619 | 624 | +1.88% | 1,141,400 | 1469億1208万 | -8.71% | 9.8 | 0.79 |
08/27 | 613 | 619 | 606 | 612 | +0.99% | 1,007,000 | 1442億240万 | -11.05% | 9.62 | 0.78 |
08/26 | 588 | 609 | 586 | 606 | +2.97% | 1,380,400 | 1427億8865万 | -12.68% | 9.53 | 0.77 |
08/25 | 590 | 615 | 580 | 589 | -3.52% | 1,354,200 | 1386億6521万 | -15.93% | 9.25 | 0.75 |
08/24 | 626 | 630 | 609 | 610 | -5.06% | 1,400,800 | 1437億3115万 | -13.72% | 9.59 | 0.78 |
08/21 | 649 | 660 | 642 | 643 | -3.02% | 1,030,200 | 1513億8895万 | -9.89% | 10.1 | 0.82 |
08/20 | 657 | 674 | 657 | 663 | +0.68% | 1,587,200 | 1561億145万 | -7.73% | 10.42 | 0.84 |
08/19 | 661 | 670 | 657 | 658 | -1.64% | 755,800 | 1550億4114万 | -8.86% | 10.35 | 0.84 |
08/18 | 664 | 676 | 663 | 669 | -0.07% | 1,429,800 | 1576億3301万 | -7.72% | 10.52 | 0.85 |
08/17 | 680 | 680 | 669 | 670 | -1.47% | 1,354,400 | 1577億5082万 | -8.04% | 10.53 | 0.85 |
08/14 | 693 | 695 | 679 | 680 | -2.51% | 1,007,400 | 1601億707万 | -6.79% | 10.68 | 0.86 |
08/13 | 688 | 700 | 688 | 697 | +0.8% | 1,075,000 | 1642億3051万 | -4.52% | 10.96 | 0.89 |
08/12 | 695 | 702 | 690 | 692 | -0.5% | 1,060,600 | 1629億3457万 | -5.27% | 10.87 | 0.88 |
08/11 | 702 | 705 | 692 | 695 | -0.43% | 1,584,000 | 1637億5926万 | -4.92% | 10.93 | 0.88 |
08/10 | 691 | 702 | 689 | 698 | +0.5% | 1,662,000 | 1644億6613万 | -4.64% | 10.97 | 0.89 |
08/07 | 699 | 718 | 691 | 695 | +0.58% | 1,977,600 | 1636億4144万 | -5.25% | 10.92 | 0.88 |
08/06 | 691 | 709 | 690 | 691 | +0.44% | 1,608,600 | 1626億9895万 | -5.93% | 10.86 | 0.88 |
08/05 | 687 | 696 | 685 | 688 | +0.07% | 2,004,800 | 1619億9207万 | -6.46% | 10.81 | 0.87 |
08/04 | 700 | 705 | 682 | 687 | -9.37% | 2,232,400 | 1618億7426万 | -6.66% | 10.8 | 0.87 |
08/03 | 758 | 763 | 748 | 758 | +0.4% | 599,400 | 1786億362万 | +2.85% | 11.92 | 0.96 |
07/31 | 756 | 757 | 743 | 755 | -0.13% | 1,023,000 | 1778億9675万 | +2.72% | 11.87 | 0.96 |
07/30 | 765 | 769 | 754 | 756 | -0.72% | 564,200 | 1781億3237万 | +2.86% | 11.89 | 0.96 |
07/29 | 751 | 762 | 747 | 762 | +1.6% | 995,800 | 1794億2831万 | +3.75% | 11.97 | 0.97 |
07/28 | 741 | 754 | 734 | 750 | +0.81% | 881,000 | 1766億81万 | +2.25% | 11.78 | 0.95 |
07/27 | 750 | 753 | 739 | 744 | -0.8% | 569,200 | 1751億8706万 | +1.43% | 11.69 | 0.94 |
07/24 | 757 | 765 | 747 | 750 | -1.32% | 1,022,000 | 1766億81万 | +2.39% | 11.78 | 0.95 |
07/23 | 758 | 762 | 749 | 760 | +0.6% | 798,600 | 1789億5706万 | +3.76% | 11.94 | 0.97 |
07/22 | 757 | 759 | 751 | 755 | -0.79% | 585,800 | 1778億9675万 | +3.28% | 11.87 | 0.96 |
07/21 | 768 | 770 | 758 | 761 | -0.13% | 500,200 | 1793億1050万 | +4.25% | 11.97 | 0.97 |
07/17 | 765 | 772 | 759 | 762 | +0.07% | 755,600 | 1795億4612万 | +4.53% | 11.98 | 0.97 |
07/16 | 757 | 765 | 748 | 762 | +0.59% | 965,400 | 1794億2831万 | +4.46% | 11.97 | 0.97 |
07/15 | 749 | 764 | 740 | 757 | +1.47% | 2,126,200 | 1783億6800万 | +3.98% | 11.9 | 0.96 |
07/14 | 740 | 748 | 737 | 746 | +2.61% | 1,283,600 | 1757億7612万 | +2.61% | 11.73 | 0.95 |
07/13 | 710 | 731 | 707 | 727 | +3.05% | 1,585,800 | 1712億9925万 | 0% | 11.43 | 0.92 |
07/10 | 697 | 711 | 697 | 706 | +1.29% | 860,000 | 1662億3332万 | -3.09% | 11.09 | 0.9 |
07/09 | 684 | 697 | 674 | 697 | -1% | 1,331,000 | 1641億1269万 | -4.46% | 10.95 | 0.89 |
07/08 | 715 | 726 | 703 | 704 | -1.61% | 1,163,800 | 1657億6207万 | -3.76% | 11.06 | 0.89 |
07/07 | 718 | 724 | 712 | 715 | +0.78% | 889,800 | 1684億7175万 | -2.32% | 11.24 | 0.91 |
07/06 | 710 | 722 | 709 | 710 | -1.73% | 790,200 | 1671億7582万 | -3.07% | 11.16 | 0.9 |
07/03 | 729 | 732 | 720 | 722 | -0.76% | 822,800 | 1701億2113万 | -1.5% | 11.35 | 0.92 |
07/02 | 726 | 739 | 723 | 728 | +0.9% | 788,200 | 1714億1706万 | -0.89% | 11.44 | 0.92 |
07/01 | 713 | 723 | 708 | 721 | +1.12% | 771,800 | 1698億8550万 | -1.64% | 11.34 | 0.92 |