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 |
---|
2017 | 4/1, 株式分割 1→2 |
2015 |
03/31 | 516 | 516 | 512 | 512 | -0.49% | 12,400 | 23億8202万 | -4.12% | 18.4 | 2.17 |
03/30 | 517 | 520 | 513 | 515 | +0.68% | 8,200 | 23億9365万 | -4.01% | 18.49 | 2.18 |
03/27 | 515 | 518 | 511 | 511 | -3.58% | 29,400 | 23億7737万 | -4.66% | 18.36 | 2.16 |
03/26 | 529 | 530 | 519 | 530 | +0.09% | 123,400 | 24億6577万 | -1.3% | 19.05 | 2.25 |
03/25 | 544 | 544 | 524 | 530 | -2.67% | 31,600 | 24億6344万 | -1.21% | 19.03 | 2.24 |
03/24 | 538 | 548 | 538 | 544 | +1.68% | 26,200 | 25億3090万 | +1.49% | 19.55 | 2.3 |
03/23 | 528 | 541 | 528 | 535 | +1.04% | 12,800 | 24億8903万 | -0.19% | 19.23 | 2.27 |
03/20 | 525 | 532 | 522 | 530 | +1.83% | 127,600 | 24億6344万 | -1.21% | 19.03 | 2.24 |
03/19 | 523 | 524 | 518 | 520 | -0.67% | 7,200 | 24億1924万 | -3.17% | 18.69 | 2.2 |
03/18 | 521 | 524 | 518 | 524 | +0.38% | 12,200 | 24億3553万 | -2.88% | 18.81 | 2.22 |
03/17 | 520 | 523 | 518 | 522 | +0.38% | 14,800 | 24億2622万 | -3.6% | 18.74 | 2.21 |
03/16 | 518 | 520 | 518 | 520 | -0.1% | 25,400 | 24億1692万 | -4.15% | 18.67 | 2.2 |
03/13 | 522 | 525 | 520 | 520 | -0.67% | 35,200 | 24億1924万 | -3.88% | 18.69 | 2.2 |
03/12 | 531 | 532 | 522 | 524 | -1.13% | 29,400 | 24億3553万 | -3.23% | 18.81 | 2.22 |
03/11 | 520 | 531 | 519 | 530 | +0.28% | 34,200 | 24億6344万 | -1.94% | 19.03 | 2.24 |
03/10 | 540 | 540 | 523 | 528 | -1.77% | 37,800 | 24億5646万 | -1.86% | 18.98 | 2.24 |
03/09 | 545 | 545 | 538 | 538 | -1.56% | 23,000 | 25億66万 | +0.09% | 19.32 | 2.28 |
03/06 | 560 | 560 | 546 | 546 | -0.82% | 11,400 | 25億4021万 | +1.3% | 19.62 | 2.31 |
03/05 | 548 | 557 | 547 | 551 | +0.46% | 15,600 | 25億6114万 | +1.76% | 19.78 | 2.33 |
03/04 | 551 | 555 | 546 | 548 | -0.63% | 24,400 | 25億4951万 | +1.11% | 19.69 | 2.32 |
03/03 | 557 | 563 | 552 | 552 | -1.25% | 26,000 | 25億6579万 | +1.57% | 19.82 | 2.34 |
03/02 | 560 | 566 | 553 | 559 | -0.36% | 30,600 | 25億9836万 | +2.85% | 20.07 | 2.37 |
02/27 | 558 | 566 | 551 | 561 | +0.54% | 37,000 | 26億767万 | +3.22% | 20.14 | 2.37 |
02/26 | 555 | 559 | 552 | 558 | +0.54% | 28,400 | 25億9371万 | +2.48% | 20.04 | 2.36 |
02/25 | 557 | 565 | 550 | 555 | +1.09% | 54,000 | 25億7975万 | +1.93% | 19.93 | 2.35 |
02/24 | 540 | 549 | 536 | 549 | +3.88% | 73,400 | 25億5184万 | +0.64% | 19.71 | 2.32 |
02/23 | 538 | 538 | 515 | 528 | +0.96% | 47,200 | 24億5646万 | -3.3% | 18.98 | 2.24 |
02/20 | 525 | 541 | 520 | 523 | +1.26% | 16,000 | 24億3320万 | -4.21% | 18.8 | 2.22 |
02/19 | 533 | 534 | 517 | 517 | -3% | 54,800 | 24億296万 | -5.58% | 18.56 | 2.19 |
02/18 | 526 | 535 | 526 | 533 | +0.85% | 17,600 | 24億7740万 | -2.83% | 19.14 | 2.26 |
02/17 | 548 | 548 | 528 | 528 | -2.49% | 18,800 | 24億5646万 | -3.65% | 18.98 | 2.24 |
02/16 | 555 | 558 | 540 | 542 | -2.87% | 45,600 | 25億1927万 | -1.19% | 19.46 | 2.29 |
02/13 | 571 | 574 | 555 | 558 | -0.98% | 29,000 | 25億9371万 | +1.73% | 20.04 | 2.36 |
02/12 | 575 | 589 | 558 | 563 | -1.14% | 83,400 | 26億1930万 | +2.93% | 20.23 | 2.39 |
02/10 | 540 | 574 | 540 | 570 | +3.55% | 92,200 | 26億4954万 | +4.3% | 20.47 | 2.41 |
02/09 | 508 | 575 | 505 | 550 | +9.34% | 270,600 | 25億5882万 | +0.92% | 19.77 | 2.33 |
02/06 | 508 | 508 | 503 | 503 | -0.89% | 19,400 | 23億4015万 | -7.71% | 18.08 | 2.13 |
02/05 | 503 | 518 | 503 | 508 | +1.3% | 35,000 | 23億6109万 | -6.88% | 18.24 | 2.15 |
02/04 | 495 | 501 | 491 | 501 | +2.56% | 42,600 | 23億3085万 | -8.24% | 18 | 2.12 |
02/03 | 494 | 496 | 486 | 489 | -2.4% | 70,800 | 22億7269万 | -10.53% | 17.56 | 2.07 |
02/02 | 501 | 505 | 476 | 501 | -15.1% | 268,200 | 23億2852万 | -8.5% | 17.99 | 2.12 |
01/30 | 603 | 609 | 580 | 590 | -1.59% | 36,200 | 27億4258万 | +7.57% | 21.19 | 2.5 |
01/29 | 561 | 600 | 561 | 599 | +5.18% | 39,600 | 27億8678万 | +9.91% | 21.53 | 2.54 |
01/28 | 567 | 573 | 561 | 570 | +0.53% | 10,000 | 26億4954万 | +5.07% | 20.47 | 2.41 |
01/27 | 561 | 630 | 556 | 567 | +0.98% | 107,000 | 26億3558万 | +4.91% | 20.36 | 2.4 |
01/26 | 570 | 570 | 558 | 561 | -1.58% | 13,800 | 26億999万 | +4.47% | 20.16 | 2.38 |
01/23 | 582 | 582 | 570 | 570 | -0.52% | 11,200 | 26億5186万 | +6.54% | 20.48 | 2.41 |
01/22 | 575 | 575 | 556 | 573 | +0.44% | 10,000 | 26億6582万 | +7.5% | 20.59 | 2.43 |
01/21 | 580 | 585 | 559 | 571 | 0% | 13,000 | 26億5419万 | +7.64% | 20.5 | 2.42 |
01/20 | 568 | 588 | 568 | 571 | -0.35% | 22,400 | 26億5419万 | +8.05% | 20.5 | 2.42 |
01/19 | 550 | 578 | 544 | 573 | +7.51% | 37,800 | 26億6349万 | +9.05% | 20.57 | 2.43 |
01/16 | 543 | 546 | 528 | 533 | -0.47% | 22,000 | 24億7740万 | +1.82% | 19.14 | 2.26 |
01/15 | 542 | 543 | 528 | 535 | -0.47% | 23,800 | 24億8903万 | +2.29% | 19.23 | 2.27 |
01/14 | 533 | 541 | 530 | 538 | +0.47% | 13,600 | 25億66万 | +2.97% | 19.32 | 2.28 |
01/13 | 540 | 540 | 531 | 535 | -0.83% | 10,200 | 24億8903万 | +2.49% | 19.23 | 2.27 |
01/09 | 550 | 558 | 532 | 540 | +0.09% | 31,600 | 25億996万 | +3.35% | 19.39 | 2.29 |
01/08 | 531 | 542 | 531 | 539 | +1.51% | 12,200 | 25億764万 | +3.26% | 19.37 | 2.28 |
01/07 | 530 | 537 | 526 | 531 | -1.58% | 21,200 | 24億7042万 | +1.92% | 19.08 | 2.25 |
01/06 | 545 | 545 | 528 | 540 | -1.73% | 17,800 | 25億996万 | +3.75% | 19.39 | 2.29 |
01/05 | 548 | 550 | 545 | 549 | +2.62% | 21,600 | 25億5416万 | +5.58% | 19.73 | 2.33 |
2014 |
12/30 | 525 | 537 | 525 | 535 | +2% | 25,200 | 24億8903万 | +3.28% | 19.12 | 2.25 |
12/29 | 522 | 528 | 522 | 525 | +0.96% | 11,400 | 24億4018万 | +1.25% | 18.75 | 2.21 |
12/26 | 510 | 530 | 510 | 520 | +2.06% | 22,000 | 24億1692万 | +0.1% | 18.57 | 2.19 |
12/25 | 509 | 513 | 509 | 509 | -0.49% | 17,800 | 23億6807万 | -2.12% | 18.2 | 2.14 |
12/24 | 518 | 518 | 509 | 512 | -1.06% | 20,000 | 23億7970万 | -2.01% | 18.28 | 2.16 |
12/22 | 521 | 525 | 515 | 517 | +0.19% | 18,600 | 24億529万 | -1.52% | 18.48 | 2.18 |
12/19 | 525 | 525 | 515 | 516 | -1.05% | 27,600 | 24億63万 | -2.09% | 18.45 | 2.17 |
12/18 | 528 | 530 | 507 | 522 | +1.76% | 25,800 | 24億2622万 | -1.6% | 18.64 | 2.2 |
12/17 | 519 | 545 | 504 | 513 | +1.18% | 66,000 | 23億8435万 | -3.48% | 18.32 | 2.16 |
12/16 | 514 | 521 | 506 | 507 | -1.46% | 15,400 | 23億5644万 | -4.79% | 18.11 | 2.13 |
12/15 | 514 | 522 | 505 | 514 | -0.19% | 39,800 | 23億9133万 | -3.38% | 18.37 | 2.17 |
12/12 | 513 | 515 | 506 | 515 | +1.48% | 8,400 | 23億9598万 | -3.2% | 18.41 | 2.17 |
12/11 | 502 | 508 | 498 | 508 | +0.69% | 23,200 | 23億6109万 | -4.43% | 18.14 | 2.14 |
12/10 | 504 | 504 | 499 | 504 | -1.18% | 21,400 | 23億4480万 | -5.26% | 18.02 | 2.12 |
12/09 | 515 | 518 | 510 | 510 | -1.45% | 16,600 | 23億7272万 | -4.32% | 18.23 | 2.15 |
12/08 | 527 | 527 | 515 | 518 | -0.48% | 16,400 | 24億761万 | -3.09% | 18.5 | 2.18 |
12/05 | 520 | 524 | 516 | 520 | -0.29% | 18,200 | 24億1924万 | -2.8% | 18.59 | 2.19 |
12/04 | 530 | 532 | 520 | 522 | -1.6% | 23,000 | 24億2622万 | -2.34% | 18.64 | 2.2 |
12/03 | 541 | 546 | 530 | 530 | -2.12% | 20,200 | 24億6577万 | -0.56% | 18.95 | 2.23 |
12/02 | 526 | 547 | 521 | 542 | +0.56% | 47,200 | 25億1927万 | +1.79% | 19.36 | 2.28 |
12/01 | 514 | 539 | 514 | 539 | +4.66% | 33,000 | 25億531万 | +1.6% | 19.25 | 2.27 |
11/28 | 510 | 519 | 510 | 515 | +0.68% | 41,600 | 23億9365万 | -2.56% | 18.39 | 2.17 |
11/27 | 523 | 523 | 507 | 511 | -2.29% | 39,000 | 23億7737万 | -3.04% | 18.27 | 2.15 |
11/26 | 525 | 528 | 517 | 523 | +1.26% | 22,000 | 24億3320万 | -0.57% | 18.7 | 2.2 |
11/25 | 530 | 535 | 517 | 517 | -2.64% | 40,600 | 24億296万 | -1.43% | 18.46 | 2.18 |
11/21 | 538 | 547 | 529 | 531 | -2.21% | 26,400 | 24億6809万 | +1.63% | 18.96 | 2.24 |
11/20 | 551 | 551 | 535 | 543 | -0.91% | 24,600 | 25億2392万 | +4.53% | 19.39 | 2.29 |
11/19 | 577 | 581 | 543 | 548 | -2.58% | 28,600 | 25億4718万 | +6.1% | 19.57 | 2.31 |
11/18 | 552 | 570 | 526 | 562 | -2.26% | 66,200 | 26億1464万 | +9.55% | 20.09 | 2.37 |
11/17 | 578 | 587 | 541 | 575 | +1.14% | 59,000 | 26億7513万 | +12.75% | 20.55 | 2.42 |
11/14 | 610 | 625 | 555 | 569 | -4.45% | 185,600 | 26億4488万 | +12.35% | 20.32 | 2.4 |
11/13 | 561 | 680 | 561 | 595 | +8.48% | 556,200 | 27億6817万 | +18.29% | 21.27 | 2.51 |
11/12 | 550 | 595 | 543 | 549 | +2.05% | 317,800 | 25億5184万 | +9.92% | 19.61 | 2.31 |
11/11 | 510 | 544 | 508 | 538 | +5.81% | 34,400 | 25億66万 | +8.15% | 19.21 | 2.26 |
11/10 | 510 | 513 | 508 | 508 | +0.1% | 7,800 | 23億6341万 | +2.42% | 18.16 | 2.14 |
11/07 | 510 | 510 | 495 | 508 | -0.29% | 12,200 | 23億6109万 | +2.53% | 18.14 | 2.14 |
11/06 | 525 | 525 | 508 | 509 | -2.02% | 15,600 | 23億6807万 | +3.04% | 18.2 | 2.14 |
11/05 | 520 | 525 | 517 | 520 | -1.24% | 14,000 | 24億1692万 | +5.16% | 18.57 | 2.19 |
11/04 | 550 | 555 | 525 | 526 | -2.05% | 31,400 | 24億4716万 | +6.69% | 18.8 | 2.22 |
10/31 | 533 | 545 | 528 | 537 | +0.75% | 31,000 | 24億9833万 | +8.92% | 19.2 | 2.26 |