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 | 1,241 | 1,241 | 1,183 | 1,188 | -2.94% | 61,400 | 167億9000万 | +0.68% | 31.05 | 3.92 |
| 03/30 | 1,214 | 1,229 | 1,208 | 1,224 | +0.82% | 39,400 | 172億9879万 | +3.99% | 31.99 | 4.03 |
| 03/27 | 1,185 | 1,219 | 1,185 | 1,214 | +0.33% | 67,900 | 171億5746万 | +3.41% | 31.73 | 4 |
| 03/26 | 1,220 | 1,225 | 1,203 | 1,210 | -2.58% | 57,600 | 171億93万 | +3.33% | 31.63 | 3.99 |
| 03/25 | 1,230 | 1,248 | 1,225 | 1,242 | +1.06% | 53,800 | 175億5318万 | +6.24% | 32.46 | 4.09 |
| 03/24 | 1,266 | 1,275 | 1,227 | 1,229 | -3.61% | 111,200 | 173億6945万 | +5.58% | 32.12 | 4.05 |
| 03/23 | 1,280 | 1,295 | 1,265 | 1,275 | -0.86% | 69,500 | 180億1957万 | +10.01% | 33.33 | 4.2 |
| 03/20 | 1,290 | 1,305 | 1,285 | 1,286 | -0.62% | 85,500 | 181億7503万 | +11.44% | 33.61 | 4.24 |
| 03/19 | 1,280 | 1,306 | 1,276 | 1,294 | -0.92% | 147,800 | 182億8810万 | +12.91% | 33.82 | 4.26 |
| 03/18 | 1,274 | 1,314 | 1,263 | 1,306 | +1.71% | 404,200 | 184億5769万 | +14.96% | 34.14 | 4.3 |
| 03/17 | 1,300 | 1,342 | 1,233 | 1,284 | +13.73% | 1,096,500 | 181億4677万 | +14.13% | 33.56 | 4.23 |
| 03/16 | 1,127 | 1,133 | 1,120 | 1,129 | -0.88% | 24,000 | 159億5615万 | +1.07% | 29.51 | 3.72 |
| 03/13 | 1,157 | 1,157 | 1,131 | 1,139 | -0.87% | 27,600 | 160億9748万 | +2.24% | 29.77 | 3.75 |
| 03/12 | 1,134 | 1,156 | 1,134 | 1,149 | +0.79% | 37,400 | 162億3881万 | +3.33% | 30.03 | 3.79 |
| 03/11 | 1,136 | 1,145 | 1,122 | 1,140 | +0.35% | 33,600 | 161億1162万 | +2.7% | 29.8 | 3.76 |
| 03/10 | 1,117 | 1,142 | 1,113 | 1,136 | +3.37% | 53,500 | 160億5508万 | +2.62% | 29.69 | 3.74 |
| 03/09 | 1,107 | 1,109 | 1,090 | 1,099 | -0.72% | 17,800 | 155億3216万 | -0.63% | 28.73 | 3.62 |
| 03/06 | 1,098 | 1,112 | 1,096 | 1,107 | +0.36% | 21,200 | 156億4523万 | -0.09% | 28.94 | 3.65 |
| 03/05 | 1,102 | 1,112 | 1,100 | 1,103 | -0.36% | 13,100 | 155億8869万 | -0.54% | 28.83 | 3.64 |
| 03/04 | 1,103 | 1,110 | 1,092 | 1,107 | -0.27% | 28,000 | 156億4523万 | -0.27% | 28.94 | 3.65 |
| 03/03 | 1,124 | 1,130 | 1,108 | 1,110 | -1.94% | 20,600 | 156億8763万 | -0.09% | 29.01 | 3.66 |
| 03/02 | 1,143 | 1,143 | 1,126 | 1,132 | +0.71% | 23,100 | 159億9855万 | +1.8% | 29.59 | 3.73 |
| 02/27 | 1,145 | 1,145 | 1,124 | 1,124 | -0.88% | 16,600 | 158億8549万 | +1.08% | 29.38 | 3.7 |
| 02/26 | 1,138 | 1,140 | 1,128 | 1,134 | +0.27% | 34,000 | 160億2682万 | +1.98% | 29.64 | 3.74 |
| 02/25 | 1,139 | 1,140 | 1,130 | 1,131 | -0.09% | 19,700 | 159億8442万 | +1.71% | 29.56 | 3.73 |
| 02/24 | 1,131 | 1,138 | 1,131 | 1,132 | -0.09% | 20,300 | 159億9855万 | +1.8% | 29.59 | 3.73 |
| 02/23 | 1,144 | 1,144 | 1,129 | 1,133 | -0.35% | 32,000 | 160億1268万 | +1.89% | 29.62 | 3.73 |
| 02/20 | 1,156 | 1,156 | 1,121 | 1,137 | -1.64% | 28,500 | 160億6922万 | +2.43% | 29.72 | 3.75 |
| 02/19 | 1,129 | 1,156 | 1,115 | 1,156 | +2.76% | 51,900 | 163億3774万 | +4.24% | 30.22 | 3.81 |
| 02/18 | 1,115 | 1,130 | 1,115 | 1,125 | +0.9% | 41,600 | 158億9962万 | +1.72% | 29.41 | 3.71 |
| 02/17 | 1,130 | 1,138 | 1,107 | 1,115 | -3.21% | 70,000 | 157億5829万 | +1% | 29.14 | 3.68 |
| 02/16 | 1,172 | 1,200 | 1,111 | 1,152 | +7.46% | 223,800 | 162億8121万 | +4.63% | 30.11 | 3.8 |
| 02/13 | 1,070 | 1,076 | 1,038 | 1,072 | +2.1% | 32,600 | 151億5057万 | -2.37% | 28.02 | 3.53 |
| 02/12 | 1,031 | 1,072 | 1,031 | 1,050 | +0.96% | 27,800 | 148億3965万 | -4.2% | 27.45 | 3.46 |
| 02/10 | 1,056 | 1,080 | 1,003 | 1,040 | -2.16% | 20,600 | 146億9832万 | -5.02% | 27.18 | 3.43 |
| 02/09 | 1,070 | 1,083 | 1,060 | 1,063 | 0% | 15,500 | 150億2337万 | -3.01% | 27.79 | 3.5 |
| 02/06 | 1,096 | 1,101 | 1,058 | 1,063 | -2.03% | 47,200 | 150億2337万 | -3.01% | 27.79 | 3.5 |
| 02/05 | 1,107 | 1,107 | 1,071 | 1,085 | -1.36% | 15,400 | 153億3430万 | -0.91% | 28.36 | 3.58 |
| 02/04 | 1,085 | 1,120 | 1,085 | 1,100 | +1.76% | 27,800 | 155億4630万 | +0.55% | 28.75 | 3.63 |
| 02/03 | 1,101 | 1,101 | 1,076 | 1,081 | -2.61% | 20,300 | 152億7777万 | -0.92% | 28.26 | 3.56 |
| 02/02 | 1,117 | 1,129 | 1,108 | 1,110 | -1.6% | 18,100 | 156億8763万 | +1.93% | 29.01 | 3.66 |
| 01/30 | 1,135 | 1,135 | 1,103 | 1,128 | -0.27% | 29,200 | 159億4202万 | +3.77% | 29.48 | 3.72 |
| 01/29 | 1,119 | 1,133 | 1,114 | 1,131 | -0.09% | 13,500 | 159億8442万 | +4.34% | 29.56 | 3.73 |
| 01/28 | 1,117 | 1,139 | 1,117 | 1,132 | -0.09% | 22,200 | 159億9855万 | +4.81% | 29.59 | 3.73 |
| 01/27 | 1,123 | 1,137 | 1,112 | 1,133 | -0.44% | 27,100 | 160億1268万 | +5.4% | 29.62 | 3.73 |
| 01/26 | 1,114 | 1,141 | 1,114 | 1,138 | +0.35% | 17,800 | 160億8335万 | +6.26% | 29.75 | 3.75 |
| 01/23 | 1,131 | 1,139 | 1,106 | 1,134 | +0.27% | 21,500 | 160億2682万 | +6.28% | 29.64 | 3.74 |
| 01/22 | 1,130 | 1,142 | 1,111 | 1,131 | +0.89% | 14,500 | 159億8442万 | +6.4% | 29.56 | 3.73 |
| 01/21 | 1,149 | 1,149 | 1,115 | 1,121 | -1.67% | 16,600 | 158億4309万 | +5.75% | 29.3 | 3.69 |
| 01/20 | 1,137 | 1,150 | 1,094 | 1,140 | +1.24% | 33,500 | 161億1162万 | +7.95% | 29.8 | 3.76 |
| 01/19 | 1,117 | 1,128 | 1,110 | 1,126 | +2.55% | 21,800 | 159億1375万 | +6.93% | 29.43 | 3.71 |
| 01/16 | 1,085 | 1,109 | 1,075 | 1,098 | -1.08% | 38,000 | 155億1803万 | +4.57% | 28.7 | 3.62 |
| 01/15 | 1,068 | 1,122 | 1,061 | 1,110 | +3.93% | 50,300 | 156億8763万 | +5.71% | 29.01 | 3.66 |
| 01/14 | 1,084 | 1,084 | 1,067 | 1,068 | -0.74% | 19,100 | 150億9404万 | +1.91% | 27.92 | 3.52 |
| 01/13 | 1,027 | 1,080 | 1,027 | 1,076 | +2.87% | 30,200 | 152億710万 | +2.57% | 28.13 | 3.55 |
| 01/09 | 1,070 | 1,070 | 1,042 | 1,046 | -1.88% | 21,100 | 147億8311万 | -0.38% | 27.34 | 3.45 |
| 01/08 | 1,031 | 1,070 | 1,031 | 1,066 | +4.1% | 33,400 | 150億6577万 | +1.33% | 27.86 | 3.51 |
| 01/07 | 1,020 | 1,045 | 1,018 | 1,024 | -1.16% | 22,600 | 144億7219万 | -2.75% | 26.77 | 3.38 |
| 01/06 | 1,046 | 1,048 | 1,036 | 1,036 | -2.36% | 28,000 | 146億4178万 | -1.89% | 27.08 | 3.41 |
| 01/05 | 1,062 | 1,078 | 1,054 | 1,061 | +0.09% | 15,200 | 149億9511万 | +0.19% | 27.73 | 3.5 |
| 2014 |
| 12/30 | 1,057 | 1,065 | 1,046 | 1,060 | +1.24% | 11,600 | 149億8098万 | -0.09% | 27.7 | 3.49 |
| 12/29 | 1,070 | 1,075 | 1,037 | 1,047 | 0% | 30,300 | 147億9725万 | -1.6% | 27.36 | 3.45 |
| 12/26 | 1,041 | 1,049 | 1,034 | 1,047 | +1.75% | 13,700 | 147億9725万 | -1.87% | 27.36 | 3.45 |
| 12/25 | 1,047 | 1,047 | 1,015 | 1,029 | -1.53% | 30,800 | 145億4285万 | -3.92% | 26.89 | 3.39 |
| 12/24 | 1,051 | 1,055 | 1,038 | 1,045 | -0.48% | 30,200 | 147億6898万 | -2.88% | 27.31 | 3.44 |
| 12/22 | 1,034 | 1,050 | 1,021 | 1,050 | +0.86% | 30,400 | 148億3965万 | -2.6% | 27.44 | 3.46 |
| 12/19 | 1,050 | 1,060 | 1,029 | 1,041 | +0.19% | 19,900 | 147億1245万 | -3.88% | 27.2 | 3.43 |
| 12/18 | 1,030 | 1,041 | 1,020 | 1,039 | +2.47% | 25,500 | 146億8418万 | -4.59% | 27.15 | 3.42 |
| 12/17 | 1,026 | 1,030 | 1,013 | 1,014 | -2.03% | 40,600 | 143億3086万 | -7.23% | 26.5 | 3.34 |
| 12/16 | 1,036 | 1,044 | 1,032 | 1,035 | -0.29% | 24,900 | 146億2765万 | -5.74% | 27.05 | 3.41 |
| 12/15 | 1,032 | 1,077 | 1,032 | 1,038 | +0.19% | 24,000 | 146億7005万 | -5.81% | 27.13 | 3.42 |
| 12/12 | 1,040 | 1,055 | 1,035 | 1,036 | +0.1% | 31,600 | 146億4178万 | -6.41% | 27.07 | 3.41 |
| 12/11 | 1,034 | 1,044 | 1,025 | 1,035 | +0.1% | 16,500 | 146億2765万 | -6.84% | 27.05 | 3.41 |
| 12/10 | 1,031 | 1,056 | 1,031 | 1,034 | -1.8% | 19,900 | 146億1352万 | -7.26% | 27.02 | 3.41 |
| 12/09 | 1,069 | 1,076 | 1,053 | 1,053 | -1.77% | 20,300 | 148億8204万 | -5.9% | 27.52 | 3.47 |
| 12/08 | 1,086 | 1,092 | 1,069 | 1,072 | -0.65% | 25,000 | 151億5057万 | -4.54% | 28.01 | 3.53 |
| 12/05 | 1,080 | 1,084 | 1,069 | 1,079 | -0.09% | 9,600 | 152億4950万 | -3.92% | 28.2 | 3.56 |
| 12/04 | 1,093 | 1,094 | 1,079 | 1,080 | -0.92% | 16,800 | 152億6364万 | -3.83% | 28.22 | 3.56 |
| 12/03 | 1,090 | 1,102 | 1,080 | 1,090 | -1.36% | 30,500 | 154億497万 | -2.94% | 28.48 | 3.59 |
| 12/02 | 1,081 | 1,107 | 1,081 | 1,105 | +1.1% | 24,000 | 156億1696万 | -1.52% | 28.88 | 3.64 |
| 12/01 | 1,079 | 1,099 | 1,067 | 1,093 | +1.3% | 27,500 | 154億4736万 | -2.32% | 28.56 | 3.6 |
| 11/28 | 1,100 | 1,100 | 1,036 | 1,079 | -1.1% | 33,100 | 152億4950万 | -3.57% | 28.2 | 3.56 |
| 11/27 | 1,124 | 1,124 | 1,091 | 1,091 | -2.15% | 18,900 | 154億1910万 | -2.33% | 28.51 | 3.6 |
| 11/26 | 1,122 | 1,128 | 1,107 | 1,115 | -0.62% | 44,500 | 157億5829万 | +0.09% | 29.14 | 3.67 |
| 11/25 | 1,127 | 1,131 | 1,122 | 1,122 | -0.8% | 19,400 | 158億5722万 | +1.17% | 29.32 | 3.7 |
| 11/21 | 1,130 | 1,134 | 1,116 | 1,131 | 0% | 16,500 | 159億8442万 | +2.54% | 29.56 | 3.73 |
| 11/20 | 1,150 | 1,150 | 1,131 | 1,131 | -0.88% | 19,900 | 159億8442万 | +3.1% | 29.56 | 3.73 |
| 11/19 | 1,160 | 1,160 | 1,138 | 1,141 | -0.35% | 25,700 | 161億2575万 | +4.58% | 29.82 | 3.76 |
| 11/18 | 1,144 | 1,150 | 1,126 | 1,145 | +2.88% | 29,300 | 161億8228万 | +5.43% | 29.92 | 3.77 |
| 11/17 | 1,156 | 1,158 | 1,111 | 1,113 | -4.87% | 33,000 | 157億3002万 | +2.96% | 29.09 | 3.67 |
| 11/14 | 1,175 | 1,176 | 1,160 | 1,170 | -0.34% | 37,900 | 165億3561万 | +8.33% | 30.58 | 3.86 |
| 11/13 | 1,152 | 1,174 | 1,140 | 1,174 | +1.82% | 52,600 | 165億9214万 | +9.01% | 30.68 | 3.87 |
| 11/12 | 1,147 | 1,159 | 1,139 | 1,153 | +0.52% | 43,500 | 162億9534万 | +7.56% | 30.13 | 3.8 |
| 11/11 | 1,128 | 1,151 | 1,128 | 1,147 | +1.33% | 29,700 | 162億1055万 | +7.3% | 29.97 | 3.78 |
| 11/10 | 1,130 | 1,148 | 1,118 | 1,132 | -1.65% | 33,700 | 159億9855万 | +6.19% | 29.58 | 3.73 |
| 11/07 | 1,133 | 1,169 | 1,133 | 1,151 | +0.52% | 43,400 | 162億6708万 | +8.28% | 30.08 | 3.79 |
| 11/06 | 1,128 | 1,177 | 1,116 | 1,145 | +0.88% | 87,000 | 161億8228万 | +8.12% | 29.92 | 3.77 |
| 11/05 | 1,132 | 1,139 | 1,118 | 1,135 | +0.44% | 34,800 | 160億4095万 | +7.28% | 29.66 | 3.74 |
| 11/04 | 1,150 | 1,160 | 1,125 | 1,130 | -0.88% | 70,500 | 159億7029万 | +6.81% | 29.53 | 3.72 |
| 10/31 | 1,052 | 1,145 | 1,052 | 1,140 | +5.36% | 152,200 | 161億1162万 | +7.65% | 29.79 | 3.76 |
