PBR
2015/08/04～2015/12/30
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 | 10/1, 株式分割 1→5 |
| 2015 |
| 12/30 | 619 | 640 | 608 | 638 | +4.08% | 1,046,000 | 555億2928万 | -1.24% | 31.69 | 5.38 |
| 12/29 | 595 | 615 | 586 | 613 | +2.96% | 582,000 | 533億5337万 | -5.11% | 30.45 | 5.17 |
| 12/28 | 608 | 609 | 584 | 595 | -2.55% | 1,060,000 | 518億2153万 | -7.98% | 29.58 | 5.02 |
| 12/25 | 602 | 616 | 597 | 611 | +2.65% | 1,140,500 | 531億7930万 | -5.56% | 30.35 | 5.16 |
| 12/24 | 637 | 640 | 591 | 595 | -6.56% | 1,549,500 | 518億412万 | -7.86% | 29.57 | 5.02 |
| 12/22 | 648 | 653 | 637 | 637 | -0.62% | 390,000 | 554億4225万 | -1.39% | 31.65 | 5.37 |
| 12/21 | 661 | 669 | 635 | 641 | -0.93% | 733,000 | 557億5738万 | -0.31% | 29.74 | 5.05 |
| 12/18 | 659 | 674 | 643 | 647 | -0.77% | 800,500 | 562億7929万 | +0.94% | 30.02 | 5.1 |
| 12/17 | 658 | 674 | 648 | 652 | +1.09% | 669,500 | 567億1422万 | +2.19% | 30.25 | 5.14 |
| 12/16 | 646 | 654 | 633 | 645 | +1.1% | 573,500 | 561億532万 | +1.57% | 29.93 | 5.08 |
| 12/15 | 652 | 663 | 638 | 638 | -2.45% | 691,500 | 554億9643万 | +0.95% | 29.6 | 5.03 |
| 12/14 | 628 | 656 | 628 | 654 | +1.24% | 929,000 | 568億8819万 | +3.97% | 30.34 | 5.15 |
| 12/11 | 625 | 653 | 622 | 646 | +3.86% | 2,010,000 | 561億9231万 | +3.53% | 29.97 | 5.09 |
| 12/10 | 640 | 650 | 621 | 622 | -5.18% | 1,446,000 | 541億467万 | +0.65% | 28.86 | 4.9 |
| 12/09 | 658 | 671 | 651 | 656 | -1.06% | 1,218,000 | 570億6216万 | +6.84% | 30.44 | 5.17 |
| 12/08 | 681 | 693 | 660 | 663 | -3.07% | 1,032,500 | 576億7105万 | +9.23% | 30.76 | 5.22 |
| 12/07 | 688 | 696 | 659 | 684 | 0% | 1,361,500 | 594億9774万 | +14.38% | 31.74 | 5.39 |
| 12/04 | 687 | 699 | 674 | 684 | -0.73% | 1,087,000 | 594億9774万 | +16.13% | 31.74 | 5.39 |
| 12/03 | 683 | 697 | 676 | 689 | +2.38% | 1,252,000 | 599億3266万 | +19% | 31.97 | 5.43 |
| 12/02 | 683 | 710 | 672 | 673 | +0.3% | 1,881,000 | 585億4090万 | +18.28% | 31.23 | 5.3 |
| 12/01 | 649 | 673 | 646 | 671 | +4.84% | 1,477,000 | 583億6693万 | +19.61% | 31.13 | 5.29 |
| 11/30 | 653 | 659 | 635 | 640 | -3.18% | 1,052,500 | 556億7040万 | +15.94% | 29.69 | 5.04 |
| 11/27 | 655 | 667 | 649 | 661 | +0.76% | 678,500 | 574億9708万 | +21.28% | 30.67 | 5.21 |
| 11/26 | 650 | 666 | 647 | 656 | +2.02% | 1,093,500 | 570億6216万 | +22.16% | 30.44 | 5.17 |
| 11/25 | 643 | 647 | 627 | 643 | -0.31% | 1,077,000 | 559億3135万 | +21.55% | 29.83 | 5.07 |
| 11/24 | 613 | 649 | 613 | 645 | +4.88% | 1,775,500 | 561億532万 | +23.56% | 29.93 | 5.08 |
| 11/20 | 603 | 615 | 598 | 615 | +2.33% | 889,000 | 534億9577万 | +19.42% | 28.53 | 4.85 |
| 11/19 | 594 | 604 | 591 | 601 | +1.97% | 1,511,000 | 522億7798万 | +18.07% | 27.88 | 4.74 |
| 11/18 | 600 | 607 | 581 | 589 | -1.04% | 1,615,500 | 512億6895万 | +16.94% | 27.35 | 4.64 |
| 11/17 | 580 | 598 | 577 | 596 | +3.84% | 2,058,000 | 518億826万 | +19.36% | 27.63 | 4.69 |
| 11/16 | 565 | 582 | 561 | 574 | -0.24% | 1,275,500 | 498億9459万 | +16.11% | 26.61 | 4.52 |
| 11/13 | 566 | 579 | 561 | 575 | +0.56% | 1,334,500 | 500億1637万 | +17.35% | 26.68 | 4.53 |
| 11/12 | 580 | 597 | 571 | 572 | -0.66% | 1,889,500 | 497億3802万 | +17.41% | 26.53 | 4.51 |
| 11/11 | 570 | 580 | 566 | 576 | +1.12% | 1,524,000 | 500億6856万 | +18.93% | 26.71 | 4.54 |
| 11/10 | 552 | 571 | 541 | 569 | +1.64% | 1,848,000 | 495億1186万 | +18.34% | 26.41 | 4.49 |
| 11/09 | 556 | 566 | 544 | 560 | +4.44% | 2,513,500 | 487億1160万 | +17.15% | 25.98 | 4.41 |
| 11/06 | 540 | 555 | 521 | 536 | +7.33% | 4,834,500 | 466億4135万 | +12.65% | 24.88 | 4.23 |
| 11/05 | 514 | 528 | 496 | 500 | -2.69% | 3,023,500 | 434億5770万 | +5.18% | 23.18 | 3.94 |
| 11/04 | 490 | 517 | 488 | 513 | +7.36% | 2,844,000 | 446億5809万 | +8.08% | 23.82 | 4.05 |
| 11/02 | 453 | 484 | 451 | 478 | +8.04% | 3,838,500 | 415億9622万 | +0.67% | 22.19 | 3.77 |
| 10/30 | 456 | 459 | 438 | 443 | -2.9% | 1,267,000 | 384億9956万 | -7.02% | 20.54 | 3.49 |
| 10/29 | 447 | 456 | 442 | 456 | +2.57% | 690,000 | 396億4776万 | -4.64% | 21.15 | 3.59 |
| 10/28 | 447 | 453 | 443 | 444 | -0.54% | 530,000 | 386億5613万 | -7.42% | 20.62 | 3.5 |
| 10/27 | 460 | 460 | 446 | 447 | -2.53% | 1,031,500 | 388億6489万 | -7.3% | 20.73 | 3.52 |
| 10/26 | 462 | 467 | 457 | 458 | +0.66% | 505,500 | 398億7392万 | -5.48% | 21.27 | 3.61 |
| 10/23 | 458 | 470 | 451 | 455 | +0.49% | 1,370,000 | 396億1296万 | -6.49% | 21.13 | 3.59 |
| 10/22 | 460 | 463 | 450 | 453 | -3.45% | 1,551,500 | 394億2160万 | -7.89% | 21.03 | 3.57 |
| 10/21 | 465 | 471 | 445 | 469 | +1.03% | 1,746,000 | 408億3075万 | -5.17% | 21.78 | 3.7 |
| 10/20 | 468 | 473 | 459 | 465 | -0.77% | 702,000 | 404億1323万 | -6.52% | 21.56 | 3.66 |
| 10/19 | 459 | 478 | 456 | 468 | +2.18% | 1,182,000 | 407億2637万 | -5.98% | 21.72 | 3.69 |
| 10/16 | 477 | 477 | 456 | 458 | -3.33% | 1,447,000 | 398億5652万 | -7.99% | 21.26 | 3.61 |
| 10/15 | 457 | 476 | 452 | 474 | +3.27% | 740,000 | 412億3089万 | -5.2% | 21.99 | 3.74 |
| 10/14 | 471 | 475 | 457 | 459 | -2.55% | 1,056,000 | 399億2611万 | -8.57% | 21.3 | 3.62 |
| 10/13 | 475 | 480 | 470 | 471 | -2.48% | 705,000 | 409億6993万 | -6.36% | 21.85 | 3.71 |
| 10/09 | 472 | 486 | 463 | 483 | +2.72% | 949,500 | 420億1375万 | -4.36% | 22.41 | 3.81 |
| 10/08 | 487 | 488 | 468 | 470 | -3.25% | 1,197,000 | 409億34万 | -7.08% | 21.82 | 3.71 |
| 10/07 | 500 | 503 | 483 | 486 | -2.13% | 1,176,500 | 422億7471万 | -4.71% | 22.55 | 3.83 |
| 10/06 | 509 | 514 | 495 | 497 | -2.24% | 1,625,000 | 431億9675万 | -2.82% | 23.04 | 3.91 |
| 10/05 | 511 | 527 | 505 | 508 | +0.75% | 1,776,500 | 441億8838万 | -0.59% | 23.57 | 4 |
| 10/02 | 500 | 507 | 489 | 504 | +0.48% | 1,078,000 | 438億5783万 | -1.14% | 23.39 | 3.97 |
| 10/01 | 513 | 516 | 499 | 502 | -3.13% | 823,500 | 436億4907万 | -1.22% | 23.28 | 3.95 |
| 09/30 | 504 | 521 | 486 | 518 | +4.77% | 857,500 | 450億5823万 | +2.37% | 24.03 | 4.08 |
| 09/29 | 504 | 514 | 492 | 494 | -3.1% | 890,000 | 430億538万 | -2.29% | 22.94 | 3.9 |
| 09/28 | 509 | 532 | 506 | 510 | +1.71% | 1,470,000 | 443億7974万 | +0.43% | 23.67 | 4.02 |
| 09/25 | 496 | 504 | 481 | 502 | +1.21% | 840,500 | 436億3167万 | -1.45% | 23.27 | 3.95 |
| 09/24 | 491 | 509 | 490 | 496 | -1.12% | 813,000 | 431億976万 | -3.01% | 22.99 | 3.91 |
| 09/18 | 506 | 511 | 489 | 501 | -1.57% | 1,211,000 | 435億9688万 | -2.3% | 23.25 | 3.95 |
| 09/17 | 506 | 512 | 489 | 509 | +0.47% | 2,407,000 | 442億9276万 | -0.93% | 23.63 | 4.01 |
| 09/16 | 537 | 537 | 503 | 507 | -3.8% | 1,525,000 | 440億8399万 | -1.21% | 23.51 | 3.99 |
| 09/15 | 555 | 574 | 522 | 527 | -5.39% | 1,643,000 | 458億2369万 | +2.69% | 24.44 | 4.15 |
| 09/14 | 544 | 561 | 537 | 557 | +2.32% | 1,316,000 | 484億3324万 | +8.96% | 25.83 | 4.39 |
| 09/11 | 515 | 549 | 513 | 544 | +3.58% | 2,108,000 | 473億3723万 | +7.34% | 25.25 | 4.29 |
| 09/10 | 480 | 527 | 478 | 525 | +7.58% | 1,878,000 | 457億191万 | +4.25% | 24.38 | 4.14 |
| 09/09 | 499 | 500 | 473 | 488 | +3.78% | 1,509,000 | 424億8347万 | -2.71% | 22.66 | 3.85 |
| 09/08 | 500 | 501 | 469 | 471 | -6.4% | 1,433,000 | 409億3514万 | -6.07% | 21.83 | 3.71 |
| 09/07 | 504 | 516 | 496 | 503 | -1.18% | 993,500 | 437億3605万 | +0.16% | 23.33 | 3.96 |
| 09/04 | 503 | 517 | 486 | 509 | +1.68% | 1,700,500 | 442億5796万 | +1.56% | 23.61 | 4.01 |
| 09/03 | 525 | 529 | 499 | 500 | -4.06% | 1,338,000 | 435億2729万 | +0.08% | 23.22 | 3.94 |
| 09/02 | 492 | 531 | 484 | 522 | +1.88% | 1,842,500 | 453億7137万 | +4.53% | 24.2 | 4.11 |
| 09/01 | 549 | 552 | 504 | 512 | -6.81% | 1,356,000 | 445億3632万 | +3.02% | 23.76 | 4.03 |
| 08/31 | 520 | 550 | 512 | 549 | +4.65% | 1,276,000 | 477億8955万 | +10.77% | 25.49 | 4.33 |
| 08/28 | 510 | 528 | 508 | 525 | +4.58% | 1,381,500 | 456億6712万 | +6.28% | 24.36 | 4.14 |
| 08/27 | 508 | 524 | 497 | 502 | +7.22% | 1,460,000 | 436億6647万 | +1.62% | 23.29 | 3.96 |
| 08/26 | 447 | 473 | 445 | 468 | +4.74% | 1,499,500 | 407億2637万 | -5.03% | 21.72 | 3.69 |
| 08/25 | 440 | 478 | 422 | 447 | -2.87% | 2,358,000 | 388億8229万 | -9.51% | 20.74 | 3.52 |
| 08/24 | 489 | 510 | 459 | 460 | -10.81% | 1,884,000 | 400億3049万 | -7.4% | 21.35 | 3.63 |
| 08/21 | 528 | 538 | 511 | 516 | -4.62% | 915,000 | 448億7652万 | +3.61% | 23.94 | 4.07 |
| 08/20 | 538 | 560 | 534 | 541 | -1.1% | 953,500 | 470億5077万 | +9.07% | 25.1 | 4.26 |
| 08/19 | 540 | 555 | 527 | 547 | -0.07% | 1,175,500 | 475億7259万 | +10.95% | 25.37 | 4.31 |
| 08/18 | 550 | 568 | 541 | 547 | +0.48% | 2,177,000 | 476億737万 | +11.94% | 25.39 | 4.31 |
| 08/17 | 522 | 545 | 518 | 545 | +4.41% | 1,536,000 | 473億8125万 | +12.33% | 25.27 | 4.29 |
| 08/14 | 497 | 528 | 493 | 522 | +6.01% | 2,417,000 | 453億8094万 | +8.71% | 24.21 | 4.11 |
| 08/13 | 495 | 497 | 473 | 492 | -0.4% | 1,198,000 | 428億663万 | +3.19% | 22.83 | 3.88 |
| 08/12 | 482 | 502 | 481 | 494 | +2.53% | 1,880,500 | 429億8057万 | +4.04% | 22.93 | 3.89 |
| 08/11 | 486 | 486 | 476 | 482 | +3.34% | 1,269,000 | 419億1954万 | +1.9% | 22.36 | 3.8 |
| 08/10 | 456 | 474 | 449 | 466 | +1.44% | 897,000 | 405億6280万 | -0.98% | 21.64 | 3.67 |
| 08/07 | 468 | 469 | 458 | 460 | -2.09% | 815,500 | 399億8880万 | -1.96% | 21.33 | 3.62 |
| 08/06 | 480 | 481 | 468 | 470 | -1.84% | 847,000 | 408億4111万 | +0.34% | 21.78 | 3.7 |
| 08/05 | 482 | 484 | 467 | 478 | -1.52% | 1,088,500 | 416億644万 | +2.66% | 22.19 | 3.77 |
| 08/04 | 477 | 488 | 471 | 486 | +1.8% | 1,183,500 | 422億5002万 | +4.7% | 22.54 | 3.83 |
