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 | 5,350 | 5,410 | 5,200 | 5,220 | -0.76% | 745,300 | 6975億4755万 | +6.36% | 49.34 | 6.35 |
| 03/30 | 5,110 | 5,320 | 5,110 | 5,260 | +2.94% | 688,700 | 7028億9274万 | +7.85% | 49.72 | 6.4 |
| 03/27 | 5,070 | 5,210 | 5,030 | 5,110 | +0.59% | 533,100 | 6828億4827万 | +5.47% | 48.3 | 6.22 |
| 03/26 | 5,160 | 5,160 | 5,050 | 5,080 | -2.12% | 335,700 | 6788億3938万 | +5.5% | 48.01 | 6.18 |
| 03/25 | 5,240 | 5,270 | 5,110 | 5,190 | +0.39% | 454,300 | 6935億3866万 | +8.4% | 49.05 | 6.31 |
| 03/24 | 5,050 | 5,170 | 5,000 | 5,170 | +1.97% | 634,700 | 6908億6606万 | +8.7% | 48.87 | 6.29 |
| 03/23 | 5,050 | 5,070 | 5,010 | 5,070 | +1% | 297,600 | 6772億6986万 | +7.28% | 47.9 | 6.17 |
| 03/20 | 5,040 | 5,050 | 4,980 | 5,020 | -0.2% | 445,000 | 6705億9067万 | +6.85% | 47.43 | 6.11 |
| 03/19 | 5,090 | 5,090 | 5,020 | 5,030 | -1.37% | 505,600 | 6719億2651万 | +7.64% | 47.53 | 6.12 |
| 03/18 | 5,000 | 5,120 | 5,000 | 5,100 | +1.59% | 407,700 | 6812億7738万 | +9.75% | 48.19 | 6.2 |
| 03/17 | 5,020 | 5,050 | 4,980 | 5,020 | +0.4% | 362,800 | 6705億9067万 | +8.87% | 47.43 | 6.11 |
| 03/16 | 5,050 | 5,120 | 4,985 | 5,000 | -0.6% | 647,200 | 6679億1900万 | +9.24% | 47.24 | 6.08 |
| 03/13 | 5,090 | 5,120 | 5,000 | 5,030 | 0% | 838,000 | 6719億2651万 | +10.74% | 47.53 | 6.12 |
| 03/12 | 4,880 | 5,040 | 4,870 | 5,030 | +5.01% | 974,000 | 6719億2651万 | +11.55% | 47.53 | 6.12 |
| 03/11 | 4,750 | 4,820 | 4,710 | 4,790 | -0.1% | 391,700 | 6398億6640万 | +6.94% | 45.26 | 5.83 |
| 03/10 | 4,910 | 4,945 | 4,780 | 4,795 | -1.13% | 528,800 | 6405億3432万 | +7.51% | 45.31 | 5.83 |
| 03/09 | 4,830 | 4,935 | 4,760 | 4,850 | -0.1% | 559,500 | 6478億8143万 | +9.09% | 45.83 | 5.9 |
| 03/06 | 4,700 | 4,865 | 4,680 | 4,855 | +3.41% | 700,000 | 6485億4934万 | +9.42% | 45.87 | 5.9 |
| 03/05 | 4,665 | 4,710 | 4,655 | 4,695 | +1.29% | 462,500 | 6271億7594万 | +6.08% | 44.36 | 5.71 |
| 03/04 | 4,630 | 4,645 | 4,575 | 4,635 | +0.11% | 281,100 | 6191億6091万 | +4.82% | 43.79 | 5.64 |
| 03/03 | 4,550 | 4,640 | 4,505 | 4,630 | +3% | 479,200 | 6184億9299万 | +4.82% | 43.75 | 5.63 |
| 03/02 | 4,520 | 4,535 | 4,460 | 4,495 | -0.55% | 427,400 | 6004億5918万 | +2.02% | 42.47 | 5.47 |
| 02/27 | 4,540 | 4,590 | 4,520 | 4,520 | -0.88% | 531,700 | 6037億9877万 | +2.66% | 42.71 | 5.5 |
| 02/26 | 4,550 | 4,570 | 4,510 | 4,560 | +0.55% | 408,000 | 6091億4212万 | +3.61% | 43.09 | 5.55 |
| 02/25 | 4,465 | 4,535 | 4,455 | 4,535 | +1.68% | 536,900 | 6058億253万 | +3.19% | 42.85 | 5.52 |
| 02/24 | 4,445 | 4,460 | 4,405 | 4,460 | +0.22% | 355,700 | 5957億8374万 | +1.71% | 42.14 | 5.42 |
| 02/23 | 4,375 | 4,450 | 4,360 | 4,450 | +1.83% | 427,400 | 5944億4791万 | +1.74% | 42.05 | 5.41 |
| 02/20 | 4,380 | 4,395 | 4,335 | 4,370 | -0.57% | 386,400 | 5837億6120万 | +0.11% | 41.29 | 5.31 |
| 02/19 | 4,415 | 4,445 | 4,375 | 4,395 | -0.11% | 568,200 | 5871億80万 | +0.76% | 41.53 | 5.35 |
| 02/18 | 4,450 | 4,495 | 4,385 | 4,400 | -0.34% | 652,700 | 5877億6872万 | +0.96% | 41.57 | 5.35 |
| 02/17 | 4,370 | 4,420 | 4,315 | 4,415 | +1.15% | 355,600 | 5897億7247万 | +1.42% | 41.71 | 5.37 |
| 02/16 | 4,450 | 4,460 | 4,315 | 4,365 | -0.68% | 517,300 | 5830億9328万 | +0.58% | 41.24 | 5.31 |
| 02/13 | 4,345 | 4,400 | 4,310 | 4,395 | +0.23% | 625,800 | 5871億80万 | +1.5% | 41.53 | 5.35 |
| 02/12 | 4,265 | 4,400 | 4,240 | 4,385 | +4.4% | 880,300 | 5857億6496万 | +1.53% | 41.43 | 5.33 |
| 02/10 | 4,200 | 4,255 | 4,155 | 4,200 | +0.48% | 508,200 | 5610億5196万 | -2.51% | 39.68 | 5.11 |
| 02/09 | 4,115 | 4,195 | 4,050 | 4,180 | +1.46% | 765,800 | 5583億8028万 | -2.93% | 39.49 | 5.08 |
| 02/06 | 4,215 | 4,230 | 4,105 | 4,120 | -2.14% | 579,600 | 5503億6525万 | -4.32% | 38.93 | 5.01 |
| 02/05 | 4,320 | 4,325 | 4,195 | 4,210 | -1.52% | 669,600 | 5623億8779万 | -2.3% | 39.78 | 5.12 |
| 02/04 | 4,345 | 4,350 | 4,170 | 4,275 | -0.58% | 1,583,900 | 5710億7074万 | -0.79% | 40.39 | 5.2 |
| 02/03 | 4,575 | 4,585 | 4,260 | 4,300 | -3.37% | 1,081,000 | 5744億1034万 | -0.19% | 40.63 | 5.23 |
| 02/02 | 4,615 | 4,630 | 4,435 | 4,450 | -3.78% | 717,000 | 5944億4791万 | +3.34% | 42.05 | 5.41 |
| 01/30 | 4,665 | 4,740 | 4,615 | 4,625 | +0.65% | 639,000 | 6178億2507万 | +7.63% | 43.7 | 5.62 |
| 01/29 | 4,550 | 4,680 | 4,550 | 4,595 | +0.22% | 441,600 | 6138億1756万 | +7.28% | 43.42 | 5.59 |
| 01/28 | 4,475 | 4,600 | 4,450 | 4,585 | +1.89% | 519,400 | 6124億8172万 | +7.4% | 43.32 | 5.58 |
| 01/27 | 4,400 | 4,510 | 4,385 | 4,500 | +3.09% | 591,100 | 6011億2710万 | +5.88% | 42.52 | 5.47 |
| 01/26 | 4,370 | 4,420 | 4,335 | 4,365 | -1.24% | 460,400 | 5830億9328万 | +3.12% | 41.24 | 5.31 |
| 01/23 | 4,525 | 4,535 | 4,390 | 4,420 | -1.34% | 442,900 | 5904億4039万 | +4.64% | 41.76 | 5.38 |
| 01/22 | 4,410 | 4,480 | 4,335 | 4,480 | +1.82% | 587,400 | 5984億5542万 | +6.34% | 42.33 | 5.45 |
| 01/21 | 4,290 | 4,420 | 4,280 | 4,400 | +2.8% | 667,400 | 5877億5112万 | +4.89% | 41.57 | 5.35 |
| 01/20 | 4,210 | 4,290 | 4,190 | 4,280 | +2.27% | 358,500 | 5717億2154万 | +2.34% | 40.44 | 5.21 |
| 01/19 | 4,265 | 4,265 | 4,165 | 4,185 | -0.95% | 434,800 | 5590億3146万 | +0.19% | 39.54 | 5.09 |
| 01/16 | 4,205 | 4,265 | 4,140 | 4,225 | -1.86% | 432,500 | 5643億7465万 | +1.12% | 39.92 | 5.14 |
| 01/15 | 4,270 | 4,320 | 4,270 | 4,305 | +0.35% | 313,600 | 5750億6103万 | +2.99% | 40.67 | 5.24 |
| 01/14 | 4,255 | 4,340 | 4,245 | 4,290 | +0.59% | 571,600 | 5730億5734万 | +2.61% | 40.53 | 5.22 |
| 01/13 | 4,085 | 4,265 | 4,085 | 4,265 | +3.77% | 427,800 | 5697億1784万 | +2.03% | 40.3 | 5.19 |
| 01/09 | 4,110 | 4,135 | 4,085 | 4,110 | +0.24% | 373,900 | 5490億1297万 | -1.63% | 38.83 | 5 |
| 01/08 | 4,130 | 4,140 | 4,090 | 4,100 | -0.49% | 617,000 | 5476億7718万 | -2.01% | 38.74 | 4.99 |
| 01/07 | 4,095 | 4,150 | 4,095 | 4,120 | 0% | 347,600 | 5503億4877万 | -1.55% | 38.93 | 5.01 |
| 01/06 | 4,075 | 4,140 | 4,070 | 4,120 | -0.48% | 472,800 | 5503億4877万 | -1.53% | 38.93 | 5.01 |
| 01/05 | 4,155 | 4,165 | 4,110 | 4,140 | -0.84% | 343,100 | 5530億2037万 | -1.05% | 39.12 | 5.03 |
| 2014 |
| 12/30 | 4,200 | 4,210 | 4,150 | 4,175 | -0.95% | 360,000 | 5577億1236万 | -0.24% | 39.45 | 5.08 |
| 12/29 | 4,210 | 4,230 | 4,180 | 4,215 | +0.36% | 286,700 | 5630億5571万 | +0.62% | 39.83 | 5.13 |
| 12/26 | 4,245 | 4,270 | 4,195 | 4,200 | -1.41% | 298,200 | 5610億5196万 | +0.19% | 39.68 | 5.11 |
| 12/25 | 4,250 | 4,280 | 4,230 | 4,260 | +0.71% | 273,600 | 5690億6698万 | +1.69% | 40.25 | 5.18 |
| 12/24 | 4,240 | 4,255 | 4,160 | 4,230 | -0.12% | 485,800 | 5650億5947万 | +1.15% | 39.97 | 5.14 |
| 12/22 | 4,300 | 4,315 | 4,200 | 4,235 | -1.05% | 380,300 | 5657億198万 | +1.56% | 40.01 | 5.15 |
| 12/19 | 4,300 | 4,310 | 4,250 | 4,280 | +0.82% | 358,100 | 5717億1298万 | +2.76% | 40.44 | 5.21 |
| 12/18 | 4,200 | 4,250 | 4,180 | 4,245 | +3.28% | 481,300 | 5670億3776万 | +2.14% | 40.11 | 5.16 |
| 12/17 | 4,060 | 4,160 | 4,030 | 4,110 | +0.98% | 702,500 | 5490億475万 | -0.82% | 38.83 | 5 |
| 12/16 | 4,080 | 4,110 | 4,055 | 4,070 | -1.93% | 431,900 | 5436億6164万 | -1.62% | 38.45 | 4.95 |
| 12/15 | 4,065 | 4,165 | 4,065 | 4,150 | +0.36% | 452,700 | 5543億4787万 | +0.46% | 39.21 | 5.05 |
| 12/12 | 4,075 | 4,180 | 4,055 | 4,135 | +2.48% | 533,700 | 5523億4420万 | +0.29% | 39.07 | 5.03 |
| 12/11 | 3,990 | 4,080 | 3,990 | 4,035 | -0.98% | 516,900 | 5389億8642万 | -1.87% | 38.12 | 4.91 |
| 12/10 | 4,120 | 4,185 | 4,060 | 4,075 | -2.04% | 409,400 | 5443億2953万 | -0.8% | 38.5 | 4.96 |
| 12/09 | 4,125 | 4,210 | 4,100 | 4,160 | -0.95% | 455,600 | 5556億8364万 | +1.39% | 39.3 | 5.06 |
| 12/08 | 4,315 | 4,315 | 4,170 | 4,200 | -1.64% | 518,900 | 5610億2676万 | +2.64% | 39.68 | 5.11 |
| 12/05 | 4,325 | 4,325 | 4,250 | 4,270 | -1.27% | 376,700 | 5703億7720万 | +4.81% | 40.34 | 5.19 |
| 12/04 | 4,340 | 4,355 | 4,305 | 4,325 | +1.29% | 546,400 | 5777億2398万 | +6.79% | 40.86 | 5.26 |
| 12/03 | 4,295 | 4,305 | 4,250 | 4,270 | +0.95% | 558,700 | 5703億7720万 | +6.11% | 40.34 | 5.19 |
| 12/02 | 4,240 | 4,250 | 4,190 | 4,230 | -0.7% | 428,000 | 5650億3409万 | +5.78% | 39.97 | 5.14 |
| 12/01 | 4,175 | 4,275 | 4,165 | 4,260 | +3.65% | 429,400 | 5690億4142万 | +7.25% | 40.25 | 5.18 |
| 11/28 | 4,135 | 4,170 | 4,105 | 4,110 | +0.49% | 323,900 | 5490億475万 | +4.18% | 38.83 | 5 |
| 11/27 | 4,115 | 4,175 | 4,085 | 4,090 | -0.85% | 363,100 | 5463億3320万 | +4.23% | 38.64 | 4.97 |
| 11/26 | 4,170 | 4,205 | 4,120 | 4,125 | -0.84% | 621,700 | 5510億842万 | +5.77% | 38.97 | 5.02 |
| 11/25 | 4,250 | 4,280 | 4,160 | 4,160 | -3.03% | 1,481,900 | 5556億8364万 | +7.27% | 39.3 | 5.06 |
| 11/21 | 4,320 | 4,325 | 4,230 | 4,290 | -0.12% | 621,500 | 5730億4876万 | +11.49% | 40.53 | 5.22 |
| 11/20 | 4,170 | 4,340 | 4,170 | 4,295 | +4.25% | 788,100 | 5736億7370万 | +12.58% | 40.58 | 5.22 |
| 11/19 | 4,150 | 4,190 | 4,110 | 4,120 | +0.86% | 508,700 | 5502億9933万 | +8.85% | 38.92 | 5.01 |
| 11/18 | 4,020 | 4,180 | 4,020 | 4,085 | +3.81% | 1,119,900 | 5456億2446万 | +8.79% | 38.59 | 4.97 |
| 11/17 | 4,065 | 4,075 | 3,895 | 3,935 | -3.91% | 798,400 | 5255億8929万 | +5.58% | 37.18 | 4.79 |
| 11/14 | 4,125 | 4,140 | 4,050 | 4,095 | +1.11% | 692,300 | 5469億6014万 | +10.56% | 38.69 | 4.98 |
| 11/13 | 3,990 | 4,050 | 3,955 | 4,050 | +2.14% | 467,900 | 5409億4959万 | +10.05% | 38.26 | 4.92 |
| 11/12 | 3,975 | 4,020 | 3,960 | 3,965 | +0.89% | 486,000 | 5295億9632万 | +8.39% | 37.46 | 4.82 |
| 11/11 | 3,885 | 3,950 | 3,875 | 3,930 | +0.64% | 316,700 | 5249億2145万 | +7.97% | 37.13 | 4.78 |
| 11/10 | 3,935 | 3,950 | 3,890 | 3,905 | -1.26% | 465,300 | 5215億8225万 | +7.69% | 36.89 | 4.75 |
| 11/07 | 3,875 | 3,960 | 3,855 | 3,955 | +2.2% | 463,300 | 5282億6064万 | +9.53% | 37.36 | 4.81 |
| 11/06 | 3,940 | 3,980 | 3,860 | 3,870 | -1.78% | 754,800 | 5169億738万 | +7.62% | 36.56 | 4.71 |
| 11/05 | 3,920 | 3,970 | 3,880 | 3,940 | +0.13% | 669,200 | 5262億5713万 | +9.9% | 37.22 | 4.79 |
| 11/04 | 4,080 | 4,100 | 3,930 | 3,935 | +0.9% | 1,005,100 | 5255億8929万 | +10.19% | 37.18 | 4.79 |
| 10/31 | 3,850 | 4,000 | 3,825 | 3,900 | +4.56% | 1,585,600 | 5209億1442万 | +9.74% | 36.84 | 4.74 |
