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 |
---|
2021 | 5/1, 株式併合 10→1 |
2020 | 10/22, 株式併合 1.05→1 |
2020 | 8/12, 株式分割 1→1.36 |
2015 |
03/31 | 455 | 463 | 455 | 455 | 0% | 64,000 | 48億8401万 | -5.95% | - | 1.89 |
03/30 | 463 | 463 | 455 | 455 | -1.67% | 50,353 | 48億8401万 | -6.91% | - | 1.89 |
03/27 | 463 | 471 | 455 | 463 | 0% | 91,153 | 49億6679万 | -7.04% | - | 1.92 |
03/26 | 463 | 478 | 455 | 463 | -1.64% | 202,305 | 49億6679万 | -7.6% | - | 1.92 |
03/25 | 478 | 486 | 471 | 471 | -1.61% | 125,681 | 50億4957万 | -6.62% | - | 1.95 |
03/24 | 494 | 494 | 478 | 478 | -1.59% | 75,224 | 51億3235万 | -5.27% | - | 1.98 |
03/23 | 478 | 494 | 478 | 486 | +1.61% | 143,256 | 52億1513万 | -3.75% | - | 2.02 |
03/20 | 478 | 486 | 478 | 478 | 0% | 72,905 | 51億3235万 | -5.09% | - | 1.98 |
03/19 | 486 | 486 | 478 | 478 | -3.13% | 206,556 | 51億3235万 | -4.9% | - | 1.98 |
03/18 | 502 | 502 | 478 | 494 | -1.54% | 201,152 | 52億9791万 | -1.63% | - | 2.05 |
03/17 | 509 | 517 | 494 | 502 | -1.52% | 205,818 | 53億8069万 | +0.3% | - | 2.08 |
03/16 | 502 | 525 | 494 | 509 | +3.13% | 333,054 | 54億6347万 | +2.25% | - | 2.11 |
03/13 | 486 | 509 | 486 | 494 | +1.59% | 258,399 | 52億9791万 | -0.24% | - | 2.05 |
03/12 | 486 | 502 | 478 | 486 | 0% | 273,836 | 52億1513万 | -1.4% | - | 2.02 |
03/11 | 494 | 494 | 486 | 486 | -3.08% | 178,522 | 52億1513万 | -1% | - | 2.02 |
03/10 | 517 | 525 | 494 | 502 | -2.99% | 386,413 | 53億8069万 | +2.56% | - | 2.08 |
03/09 | 540 | 563 | 509 | 517 | -2.9% | 1,103,094 | 55億4625万 | +6.15% | - | 2.14 |
03/06 | 494 | 532 | 486 | 532 | +7.81% | 1,028,776 | 57億1181万 | +9.77% | - | 2.21 |
03/05 | 463 | 502 | 455 | 494 | +6.67% | 872,858 | 52億9791万 | +2.45% | - | 2.05 |
03/04 | 463 | 471 | 455 | 463 | 0% | 302,842 | 49億6679万 | -3.76% | - | 1.92 |
03/03 | 478 | 478 | 455 | 463 | -1.64% | 352,897 | 49億6679万 | -3.56% | - | 1.92 |
03/02 | 463 | 478 | 455 | 471 | +1.67% | 435,625 | 50億4957万 | -1.95% | - | 1.95 |
02/27 | 486 | 502 | 455 | 463 | -4.76% | 1,050,577 | 49億6679万 | -3.56% | - | 1.92 |
02/26 | 509 | 509 | 478 | 486 | -4.55% | 915,577 | 52億1513万 | +1.48% | - | 2.02 |
02/25 | 494 | 525 | 478 | 509 | -13.16% | 3,111,525 | 54億6347万 | +6.53% | - | 2.11 |
02/24 | 664 | 687 | 586 | 586 | -12.64% | 5,698,553 | 62億9127万 | +23.19% | - | 2.43 |
02/23 | 548 | 679 | 540 | 671 | +24.29% | 7,303,864 | 72億185万 | +42.52% | - | 2.78 |
02/20 | 532 | 548 | 517 | 540 | -1.41% | 1,001,313 | 57億9459万 | +16.65% | - | 2.24 |
02/19 | 494 | 579 | 486 | 548 | +12.7% | 3,452,381 | 58億7737万 | +19.09% | - | 2.27 |
02/18 | 478 | 494 | 471 | 486 | +1.61% | 158,407 | 52億1513万 | +6.36% | - | 2.02 |
02/17 | 478 | 494 | 471 | 478 | +1.64% | 333,883 | 51億3235万 | +4.45% | - | 1.98 |
02/16 | 525 | 563 | 471 | 471 | +3.39% | 2,479,673 | 50億4957万 | +2.76% | - | 1.95 |
02/13 | 440 | 471 | 440 | 455 | +3.51% | 284,645 | 48億8401万 | -0.82% | - | 1.89 |
02/12 | 448 | 455 | 440 | 440 | -1.72% | 53,969 | 47億1845万 | -4.39% | - | 1.82 |
02/10 | 448 | 455 | 440 | 448 | -1.69% | 125,124 | 48億123万 | -3.14% | - | 1.86 |
02/09 | 440 | 455 | 432 | 455 | +5.36% | 169,825 | 48億8401万 | -1.68% | - | 1.89 |
02/06 | 432 | 440 | 432 | 432 | 0% | 39,777 | 46億3567万 | -6.48% | - | 1.79 |
02/05 | 440 | 448 | 432 | 432 | -1.75% | 71,634 | 46億3567万 | -6.68% | - | 1.79 |
02/04 | 440 | 448 | 432 | 440 | -1.72% | 107,212 | 47億1845万 | -5.22% | - | 1.82 |
02/03 | 440 | 455 | 440 | 448 | +1.75% | 74,123 | 48億123万 | -3.35% | - | 1.86 |
02/02 | 455 | 455 | 440 | 440 | -6.56% | 340,040 | 47億1845万 | -5.01% | - | 1.82 |
01/30 | 463 | 471 | 455 | 471 | +1.67% | 106,719 | 50億4957万 | +1.65% | - | 1.95 |
01/29 | 455 | 486 | 455 | 463 | +1.69% | 423,753 | 49億6679万 | -0.23% | - | 1.92 |
01/28 | 455 | 471 | 448 | 455 | 0% | 260,914 | 48億8401万 | -1.89% | - | 1.89 |
01/27 | 463 | 463 | 455 | 455 | 0% | 66,813 | 48億8401万 | -2.52% | - | 1.89 |
01/26 | 463 | 471 | 455 | 455 | -1.67% | 157,966 | 48億8401万 | -3.35% | - | 1.89 |
01/23 | 455 | 471 | 448 | 463 | +3.45% | 341,854 | 49億6679万 | -3.15% | - | 1.92 |
01/22 | 455 | 455 | 448 | 448 | -1.69% | 89,468 | 48億123万 | -5.99% | - | 1.86 |
01/21 | 463 | 471 | 455 | 455 | -1.67% | 118,760 | 48億8401万 | -4.57% | - | 1.89 |
01/20 | 448 | 478 | 448 | 463 | 0% | 235,588 | 49億6679万 | -2.54% | - | 1.92 |
01/19 | 463 | 471 | 448 | 463 | 0% | 164,174 | 49億6679万 | -2.13% | - | 1.92 |
01/16 | 478 | 478 | 455 | 463 | -3.23% | 232,245 | 49億6679万 | -1.92% | - | 1.92 |
01/15 | 471 | 486 | 471 | 478 | +1.64% | 212,700 | 51億3235万 | +1.35% | - | 1.98 |
01/14 | 494 | 502 | 471 | 471 | -6.15% | 370,977 | 50億4957万 | +0.14% | - | 1.95 |
01/13 | 478 | 502 | 463 | 502 | +4.84% | 408,900 | 53億8069万 | +6.93% | - | 2.08 |
01/09 | 517 | 517 | 478 | 478 | -6.06% | 775,756 | 51億3235万 | +2.65% | - | 1.98 |
01/08 | 494 | 563 | 494 | 509 | +4.76% | 3,033,190 | 54億6347万 | +9.75% | - | 2.11 |
01/07 | 478 | 486 | 463 | 486 | +1.61% | 589,315 | 52億1513万 | +5.9% | - | 2.02 |
01/06 | 463 | 478 | 455 | 478 | +3.33% | 527,621 | 51億3235万 | +4.9% | - | 1.98 |
01/05 | 463 | 478 | 455 | 463 | +3.45% | 468,222 | 49億6679万 | +2.65% | - | 1.92 |
2014 |
12/30 | 455 | 455 | 440 | 448 | -1.69% | 186,247 | 48億123万 | -0.11% | - | 1.86 |
12/29 | 440 | 463 | 440 | 455 | +3.51% | 441,108 | 48億8401万 | +2.3% | - | 1.89 |
12/26 | 432 | 463 | 424 | 440 | +1.79% | 770,533 | 47億1845万 | -0.5% | - | 1.82 |
12/25 | 448 | 448 | 432 | 432 | -1.75% | 433,811 | 46億3567万 | -1.58% | - | 1.79 |
12/24 | 463 | 471 | 440 | 440 | -1.72% | 1,012,355 | 47億1845万 | +0.64% | - | 1.82 |
12/22 | 463 | 486 | 448 | 448 | -6.45% | 1,040,662 | 48億123万 | +3.11% | - | 1.86 |
12/19 | 502 | 509 | 463 | 478 | -1.59% | 1,362,063 | 51億3235万 | +10.99% | - | 1.98 |
12/18 | 509 | 517 | 478 | 486 | -7.35% | 2,752,874 | 52億1513万 | +13.84% | - | 2.02 |
12/17 | 579 | 625 | 509 | 525 | -4.23% | 5,830,947 | 56億2903万 | +24.03% | - | 2.18 |
12/16 | 602 | 710 | 532 | 548 | -12.35% | 12,457,869 | 58億7737万 | +31.05% | - | 2.27 |
12/15 | 463 | 656 | 463 | 625 | +47.27% | 12,132,890 | 67億517万 | +51.69% | - | 2.59 |
12/12 | 471 | 471 | 424 | 424 | -8.33% | 741,487 | 45億5289万 | +5.04% | - | 1.76 |
12/11 | 409 | 471 | 409 | 463 | +11.11% | 1,073,712 | 49億6679万 | +15.16% | - | 1.92 |
12/10 | 417 | 432 | 409 | 417 | 0% | 159,185 | 44億7011万 | +4.16% | - | 1.73 |
12/09 | 432 | 440 | 417 | 417 | -3.57% | 195,397 | 44億7011万 | +4.42% | - | 1.73 |
12/08 | 448 | 455 | 424 | 432 | -3.45% | 293,497 | 46億3567万 | +8.29% | - | 1.79 |
12/05 | 455 | 455 | 440 | 448 | 0% | 170,849 | 48億123万 | +12.44% | - | 1.86 |
12/04 | 448 | 463 | 432 | 448 | +1.75% | 404,079 | 48億123万 | +13.01% | - | 1.86 |
12/03 | 432 | 486 | 417 | 440 | +5.56% | 1,148,094 | 47億1845万 | +11.62% | - | 1.82 |
12/02 | 432 | 440 | 417 | 417 | -5.26% | 328,569 | 44億7011万 | +6.29% | - | 1.73 |
12/01 | 393 | 478 | 393 | 440 | +14% | 1,411,677 | 47億1845万 | +12.77% | - | 1.82 |
11/28 | 393 | 401 | 386 | 386 | -1.96% | 182,009 | 41億3899万 | -0.57% | - | 1.6 |
11/27 | 378 | 409 | 378 | 393 | +6.25% | 271,088 | 42億2177万 | +1.42% | - | 1.63 |
11/26 | 378 | 386 | 370 | 370 | -2.04% | 51,843 | 39億7343万 | -4.3% | - | 1.54 |
11/25 | 378 | 386 | 370 | 378 | 0% | 71,777 | 40億5621万 | -2.31% | - | 1.57 |
11/21 | 363 | 378 | 363 | 378 | +2.08% | 68,822 | 40億5621万 | -2.06% | - | 1.57 |
11/20 | 378 | 386 | 370 | 370 | -2.04% | 106,045 | 39億7343万 | -4.06% | - | 1.54 |
11/19 | 378 | 378 | 370 | 378 | 0% | 81,277 | 40億5621万 | -2.06% | - | 1.57 |
11/18 | 370 | 378 | 370 | 378 | +2.08% | 50,430 | 40億5621万 | -2.06% | - | 1.57 |
11/17 | 370 | 378 | 370 | 370 | -2.04% | 39,245 | 39億7343万 | -4.3% | - | 1.54 |
11/14 | 370 | 386 | 370 | 378 | +2.08% | 127,197 | 40億5621万 | -3.06% | - | 1.57 |
11/13 | 378 | 386 | 370 | 370 | -2.04% | 72,645 | 39億7343万 | -5.52% | - | 1.54 |
11/12 | 386 | 393 | 370 | 378 | -5.77% | 182,333 | 40億5621万 | -4.29% | - | 1.57 |
11/11 | 409 | 409 | 401 | 401 | -1.89% | 19,247 | 43億455万 | +0.81% | - | 1.66 |
11/10 | 409 | 409 | 401 | 409 | 0% | 12,248 | 43億8733万 | +2.49% | - | 1.7 |
11/07 | 401 | 417 | 393 | 409 | +3.92% | 186,830 | 43億8733万 | +2.49% | - | 1.7 |
11/06 | 409 | 409 | 393 | 393 | -1.92% | 73,786 | 42億2177万 | -1.38% | - | 1.63 |
11/05 | 401 | 409 | 401 | 401 | 0% | 47,812 | 43億455万 | +0.3% | - | 1.66 |
11/04 | 417 | 424 | 401 | 401 | -1.89% | 122,946 | 43億455万 | -0.2% | - | 1.66 |
10/31 | 409 | 417 | 401 | 409 | 0% | 104,166 | 43億8733万 | +1.47% | - | 1.7 |