PBR
- 2010年3月31日
- 2.09倍
- 2011年3月31日
- 1.83倍
- 2012年3月30日
- 1.01倍
- 2013年3月29日
- 1.05倍
- 2014年3月31日
- 1.41倍
2014/10/22~2015/03/20
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 | ||||||||||
03/20 | 859 | 859 | 859 | 859 | 0% | 4,400 | 108億7975万 | -0.12% | 17.62 | 1.88 |
03/19 | 859 | 859 | 859 | 859 | 0% | 1,600 | 108億7975万 | -0.12% | 17.62 | 1.88 |
03/18 | 859 | 862 | 859 | 859 | 0% | 1,400 | 108億7975万 | -0.12% | 17.62 | 1.88 |
03/17 | 859 | 859 | 859 | 859 | 0% | 1,600 | 108億7975万 | -0.23% | 17.62 | 1.88 |
03/16 | 859 | 859 | 859 | 859 | 0% | 1,100 | 108億7975万 | -0.23% | 17.62 | 1.88 |
03/13 | 859 | 859 | 859 | 859 | 0% | 1,000 | 108億7975万 | -0.23% | 17.62 | 1.88 |
03/12 | 859 | 859 | 859 | 859 | 0% | 1,600 | 108億7975万 | -0.23% | 17.62 | 1.88 |
03/11 | 859 | 863 | 859 | 859 | 0% | 9,400 | 108億7975万 | -0.35% | 17.62 | 1.88 |
03/10 | 859 | 859 | 859 | 859 | +0.12% | 900 | 108億7975万 | -0.35% | 17.62 | 1.88 |
03/09 | 858 | 859 | 858 | 858 | -0.12% | 1,800 | 108億6708万 | -0.46% | 17.6 | 1.88 |
03/06 | 859 | 865 | 859 | 859 | 0% | 4,000 | 108億7975万 | -0.46% | 17.62 | 1.88 |
03/05 | 859 | 859 | 859 | 859 | -0.12% | 5,800 | 108億7975万 | -0.46% | 17.62 | 1.88 |
03/04 | 859 | 860 | 859 | 860 | +0.12% | 2,300 | 108億9241万 | -0.35% | 17.64 | 1.88 |
03/03 | 859 | 860 | 859 | 859 | 0% | 2,200 | 108億7975万 | -0.58% | 17.62 | 1.88 |
03/02 | 859 | 860 | 859 | 859 | 0% | 7,300 | 108億7975万 | -0.69% | 17.62 | 1.88 |
02/27 | 859 | 859 | 859 | 859 | 0% | 4,900 | 108億7975万 | -0.69% | 17.62 | 1.88 |
02/26 | 859 | 859 | 859 | 859 | -0.23% | 1,100 | 108億7975万 | -0.69% | 17.62 | 1.88 |
02/25 | 855 | 863 | 855 | 861 | +0.7% | 5,100 | 109億508万 | -0.46% | 17.66 | 1.88 |
02/24 | 855 | 856 | 855 | 855 | 0% | 4,600 | 108億2908万 | -1.16% | 17.54 | 1.87 |
02/23 | 856 | 856 | 855 | 855 | -0.23% | 7,400 | 108億2908万 | -1.16% | 17.54 | 1.87 |
02/20 | 857 | 857 | 857 | 857 | -1.15% | 100 | 108億5441万 | -0.92% | 17.58 | 1.87 |
02/19 | 867 | 867 | 867 | 867 | +0.35% | 200 | 109億8107万 | +0.23% | 17.78 | 1.9 |
02/18 | 864 | 864 | 864 | 864 | -0.58% | 400 | 109億4307万 | -0.12% | 17.72 | 1.89 |
02/17 | 863 | 869 | 863 | 869 | +0.7% | 5,700 | 110億640万 | +0.46% | 17.83 | 1.9 |
02/16 | 863 | 863 | 863 | 863 | 0% | 200 | 109億3041万 | -0.12% | 17.7 | 1.89 |
02/13 | 863 | 863 | 863 | 863 | -0.46% | 800 | 109億3041万 | -0.12% | 17.7 | 1.89 |
02/12 | 866 | 867 | 866 | 867 | +0.12% | 700 | 109億8107万 | +0.35% | 17.78 | 1.9 |
02/10 | 865 | 866 | 865 | 866 | +0.12% | 2,700 | 109億6840万 | +0.23% | 17.76 | 1.89 |
02/09 | 865 | 865 | 865 | 865 | 0% | 1,400 | 109億5574万 | +0.23% | 17.74 | 1.89 |
02/06 | 865 | 865 | 865 | 865 | -0.23% | 1,100 | 109億5574万 | +0.23% | 17.74 | 1.89 |
02/05 | 865 | 867 | 865 | 867 | +0.23% | 1,200 | 109億8107万 | +0.58% | 17.78 | 1.9 |
02/04 | 869 | 872 | 865 | 865 | -0.92% | 300 | 109億5574万 | +0.35% | 17.74 | 1.89 |
02/03 | 865 | 875 | 865 | 873 | +0.81% | 3,200 | 110億5706万 | +1.28% | 17.91 | 1.91 |
02/02 | 865 | 866 | 864 | 866 | +0.12% | 1,000 | 109億6840万 | +0.58% | 17.76 | 1.89 |
01/30 | 864 | 865 | 864 | 865 | 0% | 200 | 109億5574万 | +0.46% | 17.74 | 1.89 |
01/29 | 865 | 865 | 864 | 865 | +0.12% | 500 | 109億5574万 | +0.58% | 17.74 | 1.89 |
01/28 | 865 | 865 | 864 | 864 | -1.48% | 1,000 | 109億4307万 | +0.47% | 17.72 | 1.89 |
01/27 | 869 | 884 | 864 | 877 | -1.02% | 12,000 | 111億773万 | +1.98% | 17.99 | 1.92 |
01/26 | 864 | 900 | 863 | 886 | +3.14% | 14,400 | 112億2172万 | +3.14% | 18.17 | 1.94 |
01/23 | 863 | 865 | 859 | 859 | -0.46% | 7,400 | 108億7975万 | +0.12% | 17.62 | 1.88 |
01/22 | 862 | 863 | 862 | 863 | 0% | 1,000 | 109億3041万 | +0.58% | 17.7 | 1.89 |
01/21 | 862 | 863 | 858 | 863 | +0.12% | 1,700 | 109億3041万 | +0.58% | 17.7 | 1.89 |
01/20 | 857 | 862 | 857 | 862 | +0.58% | 6,600 | 109億1774万 | +0.58% | 17.68 | 1.88 |
01/19 | 862 | 862 | 856 | 857 | +0.23% | 1,700 | 108億5441万 | 0% | 17.58 | 1.87 |
01/16 | 856 | 857 | 855 | 855 | -0.58% | 3,300 | 108億2908万 | -0.23% | 17.54 | 1.87 |
01/15 | 860 | 860 | 857 | 860 | +0.47% | 2,100 | 108億9241万 | +0.35% | 17.64 | 1.88 |
01/14 | 856 | 857 | 856 | 856 | 0% | 14,200 | 108億4175万 | -0.12% | 17.56 | 1.87 |
01/13 | 863 | 863 | 856 | 856 | -0.12% | 1,800 | 108億4175万 | -0.12% | 17.56 | 1.87 |
01/09 | 856 | 857 | 856 | 857 | -0.7% | 500 | 108億5441万 | 0% | 17.58 | 1.87 |
01/08 | 859 | 863 | 859 | 863 | +0.82% | 3,100 | 109億3041万 | +0.7% | 17.7 | 1.89 |
01/07 | 856 | 856 | 856 | 856 | -0.23% | 200 | 108億4175万 | -0.12% | 17.56 | 1.87 |
01/06 | 855 | 858 | 855 | 858 | +0.35% | 800 | 108億6708万 | +0.12% | 17.6 | 1.88 |
01/05 | 855 | 855 | 855 | 855 | +0.23% | 200 | 108億2908万 | -0.35% | 17.54 | 1.87 |
2014 | ||||||||||
12/30 | 860 | 860 | 853 | 853 | -0.93% | 1,300 | 108億375万 | -0.58% | 17.5 | 1.86 |
12/29 | 860 | 862 | 860 | 861 | +0.23% | 1,500 | 109億508万 | +0.35% | 17.66 | 1.88 |
12/26 | 856 | 859 | 856 | 859 | +0.7% | 1,000 | 108億7975万 | +0.12% | 17.62 | 1.88 |
12/25 | 853 | 858 | 853 | 853 | +0.12% | 2,100 | 108億375万 | -0.58% | 17.5 | 1.86 |
12/24 | 854 | 859 | 852 | 852 | -1.16% | 2,800 | 107億9109万 | -0.7% | 17.48 | 1.86 |
12/22 | 860 | 862 | 859 | 862 | +0.23% | 1,400 | 109億1774万 | +0.35% | 17.68 | 1.88 |
12/19 | 852 | 862 | 852 | 860 | +0.47% | 6,400 | 108億9241万 | +0.12% | 17.64 | 1.88 |
12/18 | 856 | 857 | 856 | 856 | -0.12% | 500 | 108億4175万 | -0.35% | 17.56 | 1.87 |
12/17 | 853 | 857 | 853 | 857 | +0.59% | 1,000 | 108億5441万 | -0.23% | 17.58 | 1.87 |
12/16 | 854 | 854 | 852 | 852 | -0.47% | 12,700 | 107億9109万 | -0.81% | 17.48 | 1.86 |
12/15 | 855 | 856 | 855 | 856 | -1.04% | 1,600 | 108億4175万 | -0.35% | 17.56 | 1.87 |
12/12 | 855 | 865 | 855 | 865 | +0.35% | 2,000 | 109億5574万 | +0.58% | 17.74 | 1.89 |
12/11 | 855 | 862 | 855 | 862 | +1.06% | 2,000 | 109億1774万 | +0.35% | 17.68 | 1.88 |
12/10 | 853 | 853 | 853 | 853 | -0.35% | 200 | 108億375万 | -0.7% | 17.5 | 1.86 |
12/09 | 853 | 861 | 853 | 856 | +0.23% | 2,100 | 108億4175万 | -0.47% | 17.56 | 1.87 |
12/08 | 853 | 860 | 853 | 854 | -0.12% | 10,200 | 108億1642万 | -0.7% | 17.52 | 1.87 |
12/05 | 854 | 855 | 853 | 855 | 0% | 4,600 | 108億2908万 | -0.58% | 17.54 | 1.87 |
12/04 | 862 | 862 | 854 | 855 | -0.81% | 3,900 | 108億2908万 | -0.58% | 17.54 | 1.87 |
12/03 | 861 | 862 | 860 | 862 | +0.23% | 20,700 | 109億1774万 | +0.23% | 17.68 | 1.88 |
12/02 | 861 | 862 | 860 | 860 | -0.12% | 7,900 | 108億9241万 | 0% | 17.64 | 1.88 |
12/01 | 861 | 862 | 860 | 861 | +0.12% | 31,900 | 109億508万 | +0.12% | 17.66 | 1.88 |
11/28 | 860 | 861 | 860 | 860 | 0% | 89,300 | 108億9241万 | +0.35% | 17.64 | 1.88 |
11/27 | 860 | 861 | 860 | 860 | 0% | 11,200 | 108億9241万 | +1.3% | 17.64 | 1.88 |
11/26 | 860 | 861 | 860 | 860 | 0% | 17,400 | 108億9241万 | +2.26% | 17.64 | 1.88 |
11/25 | 860 | 861 | 860 | 860 | 0% | 16,300 | 108億9241万 | +3.24% | 17.64 | 1.88 |
11/21 | 861 | 861 | 860 | 860 | 0% | 4,100 | 108億9241万 | +4.24% | 17.64 | 1.88 |
11/20 | 861 | 862 | 860 | 860 | -0.12% | 9,500 | 108億9241万 | +5.39% | 17.64 | 1.88 |
11/19 | 861 | 861 | 860 | 861 | 0% | 2,000 | 109億508万 | +6.56% | 17.66 | 1.88 |
11/18 | 861 | 862 | 860 | 861 | 0% | 11,800 | 109億508万 | +7.76% | 17.66 | 1.88 |
11/17 | 861 | 862 | 861 | 861 | +0.12% | 29,200 | 109億508万 | +8.99% | 17.66 | 1.88 |
11/14 | 860 | 861 | 860 | 860 | 0% | 6,800 | 108億9241万 | +10.26% | 17.64 | 1.88 |
11/13 | 861 | 861 | 860 | 860 | -0.12% | 9,100 | 108億9241万 | +11.54% | 17.64 | 1.88 |
11/12 | 861 | 862 | 861 | 861 | 0% | 14,000 | 109億508万 | +12.99% | 17.66 | 1.88 |
11/11 | 861 | 862 | 861 | 861 | 0% | 23,800 | 109億508万 | +14.34% | 17.66 | 1.88 |
11/10 | 860 | 861 | 860 | 861 | +0.12% | 117,900 | 109億508万 | +15.88% | 17.66 | 1.88 |
11/07 | 860 | 861 | 860 | 860 | 0% | 15,600 | 108億9241万 | +17.33% | 17.64 | 1.88 |
11/06 | 861 | 861 | 860 | 860 | 0% | 22,200 | 108億9241万 | +18.95% | 17.64 | 1.88 |
11/05 | 860 | 861 | 860 | 860 | 0% | 34,500 | 108億9241万 | +20.45% | 17.64 | 1.88 |
11/04 | 861 | 862 | 860 | 860 | -0.12% | 159,100 | 108億9241万 | +21.99% | 17.64 | 1.88 |
10/31 | 860 | 861 | 860 | 861 | +0.12% | 86,100 | 109億508万 | +23.71% | 17.66 | 1.88 |
10/30 | 860 | 861 | 860 | 860 | 0% | 47,700 | 108億9241万 | +25.18% | 17.64 | 1.88 |
10/29 | 861 | 862 | 860 | 860 | -0.12% | 474,600 | 108億9241万 | +26.66% | 17.64 | 1.88 |
10/28 | 860 | 861 | 860 | 861 | +0.12% | 134,200 | 109億508万 | +28.32% | 17.66 | 1.88 |
10/27 | 860 | 861 | 860 | 860 | 0% | 147,900 | 108億9241万 | +29.71% | 17.64 | 1.88 |
10/24 | 861 | 862 | 860 | 860 | +12.27% | 389,500 | 108億9241万 | +31.5% | 17.64 | 1.88 |
10/23 | 766 | 766 | 766 | 766 | +15.02% | 3,800 | 97億184万 | +18.58% | 15.71 | 1.67 |
10/22 | 676 | 680 | 665 | 666 | +0.6% | 22,000 | 84億3528万 | +3.58% | 13.66 | 1.46 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2010年 3月期 | 925 185,000 3/30 | 165 66,000 4/9 | 230,800 577 2/19 | 27.3 | 4.87 | 2.27 | 0.41 | - | - | 2.09倍 3/31 |
2011年 3月期 | 951 190,100 4/16 | 488 97,500 11/5 | 92,200 461 4/16 | 45.63 | 23.4 | 2.26 | 1.16 | 119億8998万 | 61億4952万 | 1.83倍 3/31 |
2012年 3月期 | 895 179,000 4/20 | 426 85,100 2/9 | 23,400 117 4/20 | 37.01 | 17.6 | 2.05 | 0.97 | 112億9525万 | 53億7491万 | 1.01倍 3/30 |
2013年 3月期 | 494 98,800 3/15 | 295 58,900 10/2 | 165,200 826 12/11 | 63.17 | 37.66 | 1.13 | 0.67 | 62億4119万 | 37億2071万 | 1.05倍 3/29 |
2014年 3月期 | 1,600 320,000 5/15 | 475 95,000 4/3 | 639,600 3,198 6/10 | 58.72 | 17.43 | 3.72 | 1.11 | 202億1440万 | 60億115万 | 1.41倍 3/31 |