PBR
2015/04/07～2015/08/31
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 | 3/1, 株式分割 1→4 |
| 2015 |
| 08/31 | 300 | 300 | 286 | 289 | +0.09% | 24,400 | 128億3992万 | -4.54% | 120.12 | 5.45 |
| 08/28 | 276 | 333 | 274 | 289 | +6.74% | 152,800 | 128億2882万 | -4.62% | 120.02 | 5.45 |
| 08/27 | 270 | 279 | 270 | 271 | 0% | 100,000 | 120億1870万 | -10.64% | 112.44 | 5.1 |
| 08/26 | 275 | 282 | 270 | 271 | -3.73% | 125,200 | 120億1870万 | -10.94% | 112.44 | 5.1 |
| 08/25 | 254 | 285 | 250 | 281 | -3.52% | 199,200 | 124億8480万 | -7.79% | 116.8 | 5.3 |
| 08/24 | 280 | 295 | 270 | 292 | -0.34% | 189,200 | 129億3980万 | -4.74% | 121.06 | 5.49 |
| 08/21 | 298 | 298 | 291 | 293 | -2.9% | 156,000 | 129億8419万 | -4.41% | 121.47 | 5.51 |
| 08/20 | 300 | 302 | 298 | 301 | -1.23% | 29,200 | 133億7260万 | -1.55% | 125.11 | 5.68 |
| 08/19 | 302 | 315 | 297 | 305 | +0.99% | 71,200 | 135億3907万 | 0% | 126.66 | 5.75 |
| 08/18 | 300 | 304 | 300 | 302 | -0.41% | 28,800 | 134億590万 | -0.66% | 125.42 | 5.69 |
| 08/17 | 310 | 310 | 301 | 303 | -1.3% | 84,400 | 134億6138万 | +0.08% | 125.94 | 5.72 |
| 08/14 | 300 | 307 | 300 | 307 | +1.07% | 20,800 | 136億3895万 | +2.08% | 127.6 | 5.79 |
| 08/13 | 317 | 318 | 304 | 304 | -1.7% | 74,400 | 134億9468万 | +2.01% | 126.25 | 5.73 |
| 08/12 | 313 | 318 | 304 | 309 | -2.98% | 119,200 | 137億2773万 | +4.83% | 128.43 | 5.83 |
| 08/11 | 322 | 322 | 314 | 319 | +3.24% | 110,000 | 141億4944万 | +9.16% | 132.38 | 6.01 |
| 08/10 | 300 | 314 | 298 | 309 | +2.49% | 227,600 | 137億553万 | +6.83% | 128.22 | 5.82 |
| 08/07 | 304 | 310 | 300 | 301 | -5.93% | 304,400 | 133億7260万 | +4.97% | 125.11 | 5.68 |
| 08/06 | 348 | 348 | 319 | 320 | -8.5% | 240,000 | 142億1602万 | +12.37% | 133 | 6.04 |
| 08/05 | 335 | 350 | 329 | 350 | +5.42% | 300,800 | 155億3664万 | +24.11% | 145.35 | 6.6 |
| 08/04 | 335 | 337 | 329 | 332 | +1.14% | 267,600 | 147億3761万 | +19.42% | 137.88 | 6.26 |
| 08/03 | 310 | 328 | 306 | 328 | +7.98% | 335,200 | 145億7114万 | +19.8% | 136.32 | 6.19 |
| 07/31 | 313 | 313 | 300 | 304 | -0.49% | 46,000 | 134億9468万 | +12.59% | 126.25 | 5.73 |
| 07/30 | 296 | 313 | 296 | 306 | +2.6% | 180,400 | 135億6126万 | +13.99% | 126.87 | 5.76 |
| 07/29 | 300 | 300 | 295 | 298 | +2.14% | 69,200 | 132億1724万 | +12.36% | 123.65 | 5.61 |
| 07/28 | 288 | 295 | 284 | 292 | +1.83% | 96,400 | 129億3980万 | +10.84% | 121.06 | 5.49 |
| 07/27 | 293 | 300 | 284 | 286 | -5.61% | 214,000 | 127億675万 | +9.67% | 118.88 | 5.39 |
| 07/24 | 290 | 307 | 281 | 303 | +6.87% | 256,800 | 134億6138万 | +17.08% | 125.94 | 5.72 |
| 07/23 | 288 | 288 | 276 | 284 | -2.83% | 112,800 | 125億9577万 | +10.84% | 117.84 | 5.35 |
| 07/22 | 298 | 300 | 289 | 292 | -3.07% | 64,000 | 129億6199万 | +15.42% | 121.27 | 5.5 |
| 07/21 | 294 | 305 | 288 | 301 | +3.43% | 208,000 | 133億7260万 | +20.5% | 125.11 | 5.68 |
| 07/17 | 296 | 297 | 288 | 291 | -2.02% | 114,000 | 129億2870万 | +18.39% | 120.95 | 5.49 |
| 07/16 | 285 | 297 | 283 | 297 | +2.94% | 160,800 | 131億9504万 | +22.33% | 123.45 | 5.6 |
| 07/15 | 273 | 291 | 273 | 289 | +6.45% | 474,000 | 128億1772万 | +20.82% | 119.92 | 5.44 |
| 07/14 | 273 | 275 | 263 | 271 | +1.4% | 233,600 | 120億4089万 | +14.94% | 112.65 | 5.11 |
| 07/13 | 255 | 268 | 252 | 268 | +5.84% | 293,600 | 118億7443万 | +14.32% | 111.09 | 5.04 |
| 07/10 | 244 | 263 | 243 | 253 | +6.87% | 233,200 | 112億1967万 | +8.94% | 104.97 | 4.76 |
| 07/09 | 235 | 239 | 227 | 237 | +0.64% | 138,800 | 104億9832万 | +2.83% | 98.22 | 4.46 |
| 07/08 | 245 | 245 | 232 | 235 | -4.08% | 149,200 | 104億3174万 | +2.17% | 97.59 | 4.43 |
| 07/07 | 238 | 249 | 238 | 245 | +3.05% | 61,200 | 108億7564万 | +6.99% | 101.75 | 4.62 |
| 07/06 | 247 | 249 | 235 | 238 | -4.9% | 149,600 | 105億5381万 | +4.28% | 98.74 | 4.48 |
| 07/03 | 254 | 254 | 248 | 250 | -1.57% | 92,400 | 110億9760万 | +9.65% | 103.82 | 4.71 |
| 07/02 | 254 | 259 | 250 | 254 | +0.2% | 257,200 | 112億7516万 | +12.39% | 105.48 | 4.79 |
| 07/01 | 238 | 254 | 236 | 254 | +7.3% | 268,400 | 112億5296万 | +12.67% | 105.28 | 4.78 |
| 06/30 | 240 | 240 | 234 | 236 | +1.07% | 67,200 | 104億8723万 | +5.47% | 98.11 | 4.45 |
| 06/29 | 230 | 238 | 223 | 234 | -1.68% | 194,800 | 103億7625万 | +4.35% | 97.08 | 4.41 |
| 06/26 | 236 | 243 | 231 | 238 | -3.94% | 417,600 | 105億5381万 | +6.14% | 98.74 | 4.48 |
| 06/25 | 240 | 248 | 236 | 248 | +3.88% | 313,200 | 109億8662万 | +10.49% | 102.79 | 4.66 |
| 06/24 | 243 | 246 | 233 | 238 | -0.21% | 260,000 | 105億7601万 | +6.84% | 98.94 | 4.49 |
| 06/23 | 245 | 245 | 235 | 239 | -3.54% | 206,400 | 105億9820万 | +7.06% | 99.15 | 4.5 |
| 06/22 | 227 | 248 | 219 | 248 | +9.39% | 650,000 | 109億8662万 | +10.99% | 102.79 | 4.66 |
| 06/19 | 234 | 234 | 224 | 226 | +0.11% | 212,800 | 100億4332万 | +1.46% | 93.96 | 4.26 |
| 06/18 | 214 | 233 | 213 | 226 | +5.48% | 281,600 | 100億3223万 | +1.35% | 93.86 | 4.26 |
| 06/17 | 214 | 216 | 213 | 214 | 0% | 53,600 | 95億1064万 | -4.35% | 88.98 | 4.04 |
| 06/16 | 217 | 217 | 212 | 214 | +0.47% | 82,000 | 95億1064万 | -5.2% | 88.98 | 4.04 |
| 06/15 | 218 | 218 | 213 | 213 | +0.35% | 63,600 | 94億6625万 | -6.47% | 88.56 | 4.02 |
| 06/12 | 213 | 214 | 209 | 213 | +3.16% | 96,400 | 94億3296万 | -7.21% | 88.25 | 4 |
| 06/11 | 213 | 214 | 206 | 206 | -2.83% | 80,400 | 91億4442万 | -10.82% | 85.55 | 3.88 |
| 06/10 | 216 | 216 | 211 | 212 | -1.74% | 108,400 | 94億1076万 | -8.62% | 88.04 | 4 |
| 06/09 | 215 | 220 | 215 | 216 | -0.8% | 47,200 | 95億7722万 | -7.4% | 89.6 | 4.07 |
| 06/08 | 210 | 218 | 210 | 218 | +2.35% | 132,400 | 96億5491万 | -7.05% | 90.33 | 4.1 |
| 06/05 | 219 | 219 | 213 | 213 | -3.63% | 168,400 | 94億3296万 | -9.19% | 88.25 | 4 |
| 06/04 | 221 | 221 | 219 | 221 | -0.11% | 51,200 | 97億8808万 | -5.77% | 91.57 | 4.16 |
| 06/03 | 223 | 225 | 220 | 221 | +0.23% | 158,400 | 97億9918万 | -5.66% | 91.68 | 4.16 |
| 06/02 | 227 | 227 | 219 | 220 | -3.93% | 388,000 | 97億7698万 | -5.88% | 91.47 | 4.15 |
| 06/01 | 242 | 242 | 220 | 229 | +8.14% | 685,600 | 101億7649万 | -1.61% | 95.21 | 4.32 |
| 05/29 | 213 | 215 | 211 | 212 | +0.95% | 99,600 | 94億1076万 | -8.62% | 88.04 | 4 |
| 05/28 | 227 | 228 | 208 | 210 | -7.59% | 374,800 | 93億2198万 | -9.09% | 87.21 | 3.96 |
| 05/27 | 236 | 237 | 227 | 227 | -3.3% | 98,000 | 100億8771万 | -1.62% | 94.38 | 4.28 |
| 05/26 | 238 | 245 | 235 | 235 | -1.67% | 84,800 | 104億3174万 | +1.73% | 97.59 | 4.43 |
| 05/25 | 238 | 245 | 235 | 239 | +2.03% | 49,200 | 106億930万 | +3.91% | 99.26 | 4.5 |
| 05/22 | 238 | 240 | 234 | 234 | -0.64% | 62,800 | 103億9845万 | +2.29% | 97.28 | 4.41 |
| 05/21 | 235 | 241 | 235 | 236 | +0.32% | 84,000 | 104億6503万 | +2.95% | 97.91 | 4.44 |
| 05/20 | 237 | 240 | 235 | 235 | -0.21% | 42,400 | 104億3174万 | +3.07% | 97.59 | 4.43 |
| 05/19 | 239 | 247 | 234 | 236 | -1.36% | 102,400 | 104億5393万 | +3.29% | 97.8 | 4.44 |
| 05/18 | 250 | 251 | 232 | 239 | -4.21% | 101,600 | 105億9820万 | +5.18% | 99.15 | 4.5 |
| 05/15 | 250 | 250 | 248 | 249 | -0.2% | 40,400 | 110億6430万 | +10.29% | 103.51 | 4.7 |
| 05/14 | 252 | 254 | 248 | 250 | -0.79% | 113,600 | 110億8650万 | +11% | 103.72 | 4.71 |
| 05/13 | 248 | 254 | 245 | 252 | -0.89% | 186,800 | 111億7528万 | +12.39% | 104.55 | 4.74 |
| 05/12 | 262 | 291 | 245 | 254 | -0.88% | 1,017,200 | 112億7516万 | +14.41% | 105.48 | 4.79 |
| 05/11 | 250 | 256 | 250 | 256 | -0.29% | 164,000 | 113億7504万 | +15.95% | 106.42 | 4.83 |
| 05/08 | 238 | 261 | 238 | 257 | +9.59% | 617,200 | 114億833万 | +16.82% | 106.73 | 4.84 |
| 05/07 | 232 | 238 | 229 | 235 | +2.29% | 216,800 | 104億954万 | +7.57% | 97.39 | 4.42 |
| 05/01 | 233 | 233 | 225 | 229 | -2.13% | 181,600 | 101億7649万 | +5.65% | 95.21 | 4.32 |
| 04/30 | 233 | 236 | 232 | 234 | +2.18% | 245,200 | 103億9845万 | +8.45% | 97.28 | 4.41 |
| 04/28 | 222 | 247 | 221 | 229 | +3.38% | 581,600 | 101億7649万 | +7.13% | 95.21 | 4.32 |
| 04/27 | 218 | 222 | 212 | 222 | +2.07% | 385,200 | 98億4357万 | +4.6% | 92.09 | 4.18 |
| 04/24 | 203 | 220 | 201 | 217 | +7.28% | 323,600 | 96億4381万 | +2.96% | 90.22 | 4.09 |
| 04/23 | 198 | 204 | 196 | 203 | +1.63% | 83,200 | 89億8905万 | -3.57% | 84.1 | 3.82 |
| 04/22 | 200 | 201 | 188 | 199 | -0.5% | 264,400 | 88億4478万 | -4.67% | 82.75 | 3.76 |
| 04/21 | 204 | 204 | 200 | 200 | -1.72% | 122,400 | 88億8917万 | -3.73% | 83.16 | 3.77 |
| 04/20 | 205 | 208 | 200 | 204 | -4.12% | 134,000 | 90億4454万 | -2.04% | 84.62 | 3.84 |
| 04/17 | 218 | 218 | 213 | 213 | -0.82% | 92,800 | 94億3296万 | +2.66% | 88.25 | 4 |
| 04/16 | 215 | 220 | 214 | 214 | -1.49% | 65,600 | 95億1064万 | +4% | 88.98 | 4.04 |
| 04/15 | 223 | 223 | 218 | 218 | -2.03% | 170,800 | 96億5491万 | +6.62% | 90.33 | 4.1 |
| 04/14 | 218 | 224 | 218 | 222 | +0.68% | 123,600 | 98億5466万 | +9.36% | 92.2 | 4.18 |
| 04/13 | 225 | 225 | 219 | 221 | -1.56% | 96,000 | 97億8808万 | +9.7% | 91.57 | 4.16 |
| 04/10 | 218 | 224 | 218 | 224 | +1.82% | 176,000 | 99億4344万 | +12.56% | 93.03 | 4.22 |
| 04/09 | 223 | 223 | 218 | 220 | +0.23% | 80,000 | 97億6588万 | +11.11% | 91.36 | 4.15 |
| 04/08 | 221 | 225 | 219 | 220 | -0.9% | 78,800 | 97億4369万 | +11.99% | 91.16 | 4.14 |
| 04/07 | 222 | 224 | 218 | 222 | +0.8% | 192,400 | 98億3247万 | +14.18% | 91.99 | 4.17 |
