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 | 600 | 600 | 581 | 581 | -3.17% | 1,600 | 47億2260万 | -6.74% | 174.88 | 2.15 |
03/30 | 604 | 604 | 600 | 600 | -0.83% | 3,400 | 48億7704万 | -3.85% | 180.6 | 2.22 |
03/27 | 601 | 620 | 601 | 605 | -5.62% | 8,000 | 49億1768万 | -3.2% | 182.11 | 2.24 |
03/26 | 640 | 641 | 634 | 641 | +0.16% | 3,200 | 52億1030万 | +2.56% | 192.94 | 2.37 |
03/25 | 635 | 640 | 634 | 640 | +0.95% | 3,100 | 52億217万 | +2.56% | 192.64 | 2.37 |
03/24 | 633 | 635 | 629 | 634 | -0.16% | 2,400 | 51億5340万 | +1.77% | 190.83 | 2.35 |
03/23 | 630 | 635 | 630 | 635 | +0.47% | 3,600 | 51億6153万 | +1.93% | 191.14 | 2.35 |
03/20 | 630 | 635 | 630 | 632 | 0% | 900 | 51億3714万 | +1.61% | 190.23 | 2.34 |
03/19 | 639 | 639 | 632 | 632 | -1.1% | 900 | 51億3714万 | +1.77% | 190.23 | 2.34 |
03/18 | 635 | 639 | 630 | 639 | +0.95% | 4,000 | 51億9404万 | +3.06% | 192.34 | 2.36 |
03/17 | 633 | 633 | 630 | 633 | +0.48% | 1,800 | 51億4527万 | +2.43% | 190.53 | 2.34 |
03/16 | 627 | 630 | 625 | 630 | +2.11% | 4,600 | 51億2089万 | +1.94% | 189.63 | 2.33 |
03/13 | 620 | 620 | 617 | 617 | -0.32% | 1,100 | 50億1522万 | -0.32% | 185.72 | 2.28 |
03/12 | 620 | 620 | 619 | 619 | +0.16% | 600 | 50億3147万 | -0.16% | 186.32 | 2.29 |
03/11 | 619 | 620 | 610 | 618 | +0.16% | 2,400 | 50億2335万 | -0.48% | 186.02 | 2.29 |
03/10 | 619 | 619 | 614 | 617 | -0.32% | 700 | 50億1522万 | -0.96% | 185.72 | 2.28 |
03/09 | 617 | 619 | 611 | 619 | +0.49% | 2,300 | 50億3147万 | -0.8% | 186.32 | 2.29 |
03/06 | 617 | 618 | 616 | 616 | 0% | 900 | 50億709万 | -1.44% | 185.42 | 2.28 |
03/05 | 616 | 619 | 616 | 616 | -1.44% | 900 | 50億709万 | -1.6% | 185.42 | 2.28 |
03/04 | 604 | 628 | 604 | 625 | +3.65% | 1,100 | 50億8025万 | -0.48% | 188.13 | 2.31 |
03/03 | 639 | 639 | 603 | 603 | -5.78% | 5,600 | 49億142万 | -4.13% | 181.5 | 2.23 |
03/02 | 640 | 640 | 639 | 640 | 0% | 900 | 52億217万 | +1.59% | 192.64 | 2.37 |
02/27 | 620 | 640 | 613 | 640 | +3.23% | 12,700 | 52億217万 | +1.43% | 192.64 | 2.37 |
02/26 | 616 | 620 | 616 | 620 | +0.65% | 9,400 | 50億3960万 | -1.74% | 186.62 | 2.29 |
02/25 | 633 | 633 | 613 | 616 | +0.98% | 2,100 | 50億709万 | -2.53% | 185.42 | 2.28 |
02/24 | 612 | 612 | 610 | 610 | -1.45% | 11,600 | 49億5832万 | -3.79% | 183.61 | 2.26 |
02/23 | 619 | 622 | 618 | 619 | +0.16% | 1,200 | 50億3147万 | -2.52% | 186.32 | 2.29 |
02/20 | 617 | 618 | 617 | 618 | 0% | 400 | 50億2335万 | -2.83% | 186.02 | 2.29 |
02/19 | 618 | 619 | 615 | 618 | 0% | 4,400 | 50億2335万 | -3.13% | 186.02 | 2.29 |
02/18 | 613 | 618 | 613 | 618 | +0.82% | 300 | 50億2335万 | -3.29% | 186.02 | 2.29 |
02/17 | 616 | 616 | 610 | 613 | +0.33% | 500 | 49億8270万 | -4.22% | 184.51 | 2.27 |
02/16 | 613 | 620 | 611 | 611 | 0% | 14,100 | 49億6645万 | -4.83% | 183.91 | 2.26 |
02/13 | 616 | 620 | 611 | 611 | +0.16% | 9,800 | 49億6645万 | -4.98% | 183.91 | 2.26 |
02/12 | 608 | 610 | 596 | 610 | +4.45% | 3,500 | 49億5832万 | -5.43% | 183.61 | 2.26 |
02/10 | 619 | 619 | 570 | 584 | -9.88% | 17,900 | 47億4698万 | -9.6% | 175.78 | 2.16 |
02/09 | 648 | 649 | 648 | 648 | 0% | 8,000 | 52億6720万 | -0.15% | 195.05 | 2.4 |
02/06 | 648 | 648 | 648 | 648 | 0% | 18,300 | 52億6720万 | -0.15% | 195.05 | 2.4 |
02/05 | 648 | 649 | 648 | 648 | 0% | 12,400 | 52億6720万 | -0.15% | 195.05 | 2.4 |
02/04 | 648 | 649 | 648 | 648 | 0% | 6,600 | 52億6720万 | +0.15% | 195.05 | 2.4 |
02/03 | 648 | 649 | 648 | 648 | 0% | 6,900 | 52億6720万 | +0.93% | 195.05 | 2.4 |
02/02 | 648 | 649 | 648 | 648 | 0% | 3,800 | 52億6720万 | +1.73% | 195.05 | 2.4 |
01/30 | 648 | 649 | 648 | 648 | 0% | 4,900 | 52億6720万 | +2.37% | 195.05 | 2.4 |
01/29 | 649 | 649 | 648 | 648 | -0.15% | 4,000 | 52億6720万 | +3.02% | 195.05 | 2.4 |
01/28 | 649 | 649 | 648 | 649 | 0% | 11,600 | 52億7533万 | +4.01% | 195.35 | 2.4 |
01/27 | 649 | 650 | 649 | 649 | 0% | 6,500 | 52億7533万 | +4.85% | 195.35 | 2.4 |
01/26 | 649 | 649 | 649 | 649 | 0% | 10,600 | 52億7533万 | +5.53% | 195.35 | 2.4 |
01/23 | 650 | 650 | 649 | 649 | 0% | 25,300 | 52億7533万 | +6.22% | 195.35 | 2.4 |
01/22 | 649 | 650 | 649 | 649 | 0% | 6,700 | 52億7533万 | +7.1% | 195.35 | 2.4 |
01/21 | 649 | 650 | 649 | 649 | 0% | 7,600 | 52億7533万 | +7.99% | 195.35 | 2.4 |
01/20 | 649 | 650 | 649 | 649 | 0% | 12,400 | 52億7533万 | +9.08% | 195.35 | 2.4 |
01/19 | 649 | 650 | 649 | 649 | 0% | 9,400 | 52億7533万 | +10.19% | 195.35 | 2.4 |
01/16 | 649 | 650 | 649 | 649 | 0% | 25,200 | 52億7533万 | +10.94% | 195.35 | 2.4 |
01/15 | 649 | 650 | 649 | 649 | -0.15% | 18,800 | 52億7533万 | +11.7% | 195.35 | 2.4 |
01/14 | 649 | 650 | 649 | 650 | +0.15% | 18,700 | 52億8346万 | +12.85% | 195.65 | 2.4 |
01/13 | 649 | 650 | 649 | 649 | 0% | 19,000 | 52億7533万 | +13.46% | 195.35 | 2.4 |
01/09 | 648 | 649 | 648 | 649 | -0.15% | 35,000 | 52億7533万 | +14.26% | 195.35 | 2.4 |
01/08 | 648 | 650 | 648 | 650 | +0.31% | 150,600 | 52億8346万 | +15.25% | 195.65 | 2.4 |
01/07 | 648 | 649 | 648 | 648 | 0% | 58,300 | 52億6720万 | +15.71% | 195.05 | 2.4 |
01/06 | 648 | 649 | 648 | 648 | 0% | 112,400 | 52億6720万 | +16.55% | 195.05 | 2.4 |
01/05 | 647 | 649 | 647 | 648 | +0.15% | 232,200 | 52億6720万 | +16.97% | 195.05 | 2.4 |
2014 |
12/30 | 647 | 648 | 647 | 647 | 0% | 170,600 | 52億5907万 | +17.42% | 194.75 | 2.39 |
12/29 | 647 | 648 | 647 | 647 | +5.03% | 721,300 | 52億5907万 | +18.28% | 194.75 | 2.39 |
12/26 | 616 | 616 | 616 | 616 | +19.38% | 37,800 | 50億709万 | +13.65% | 185.42 | 2.28 |
12/25 | 531 | 532 | 516 | 516 | -3.19% | 21,600 | 41億9425万 | -3.91% | 155.32 | 1.91 |
12/24 | 535 | 535 | 529 | 533 | -1.11% | 21,200 | 43億3243万 | -0.37% | 160.43 | 1.97 |
12/22 | 522 | 542 | 522 | 539 | -0.19% | 25,800 | 43億8120万 | +1.13% | 162.24 | 1.99 |
12/19 | 539 | 541 | 533 | 540 | +2.47% | 11,500 | 43億8933万 | +1.89% | 162.54 | 2 |
12/18 | 539 | 539 | 523 | 527 | -2.23% | 13,900 | 42億8366万 | 0% | 158.63 | 1.95 |
12/17 | 535 | 539 | 535 | 539 | +0.56% | 7,500 | 43億8120万 | +2.67% | 162.24 | 1.99 |
12/16 | 538 | 539 | 529 | 536 | -0.56% | 8,500 | 43億5682万 | +2.68% | 161.34 | 1.98 |
12/15 | 540 | 541 | 532 | 539 | +2.28% | 6,700 | 43億8120万 | +3.85% | 162.24 | 1.99 |
12/12 | 526 | 527 | 523 | 527 | +1.35% | 9,500 | 42億8366万 | +1.93% | 158.63 | 1.95 |
12/11 | 511 | 521 | 511 | 520 | +1.76% | 6,200 | 42億2676万 | +0.97% | 156.52 | 1.92 |
12/10 | 510 | 513 | 503 | 511 | +2.2% | 16,700 | 41億5361万 | -0.39% | 153.81 | 1.89 |
12/09 | 531 | 532 | 490 | 500 | -7.58% | 67,000 | 40億6420万 | -2.15% | 150.5 | 1.85 |
12/08 | 545 | 545 | 536 | 541 | -0.55% | 11,600 | 43億9746万 | +6.08% | 162.84 | 2 |
12/05 | 545 | 545 | 542 | 544 | -0.18% | 4,000 | 44億2184万 | +7.3% | 163.74 | 2.01 |
12/04 | 546 | 546 | 536 | 545 | -0.18% | 10,900 | 44億2997万 | +8.13% | 164.05 | 2.02 |
12/03 | 556 | 556 | 530 | 546 | +1.49% | 16,800 | 44億3810万 | +8.98% | 164.35 | 2.02 |
12/02 | 546 | 546 | 528 | 538 | -1.47% | 41,700 | 43億7307万 | +7.82% | 161.94 | 1.99 |
12/01 | 540 | 568 | 533 | 546 | -1.27% | 31,100 | 44億3810万 | +10.08% | 164.35 | 2.02 |
11/28 | 557 | 562 | 530 | 553 | -0.54% | 51,800 | 44億9500万 | +12.17% | 166.45 | 2.05 |
11/27 | 575 | 585 | 555 | 556 | -5.12% | 21,300 | 45億1939万 | +13.47% | 167.36 | 2.06 |
11/26 | 589 | 596 | 560 | 586 | -0.17% | 44,400 | 47億6324万 | +20.58% | 176.39 | 2.17 |
11/25 | 585 | 595 | 582 | 587 | +5.77% | 49,400 | 47億7137万 | +22.04% | 176.69 | 2.17 |
11/21 | 519 | 563 | 511 | 555 | +8.19% | 46,100 | 45億1126万 | +16.6% | 167.06 | 2.05 |
11/20 | 496 | 533 | 495 | 513 | +5.12% | 54,800 | 41億6986万 | +8.69% | 154.41 | 1.9 |
11/19 | 473 | 496 | 473 | 488 | +2.52% | 14,500 | 39億6665万 | +3.61% | 146.89 | 1.81 |
11/18 | 475 | 476 | 474 | 476 | 0% | 2,500 | 38億6911万 | +1.28% | 143.28 | 1.76 |
11/17 | 472 | 486 | 470 | 476 | +2.37% | 16,200 | 38億6911万 | +1.28% | 143.28 | 1.76 |
11/14 | 464 | 465 | 457 | 465 | 0% | 10,700 | 37億7970万 | -1.06% | 139.97 | 1.72 |
11/13 | 464 | 469 | 462 | 465 | 0% | 3,600 | 37億7970万 | -1.27% | 139.97 | 1.72 |
11/12 | 467 | 476 | 460 | 465 | 0% | 14,000 | 37億7970万 | -1.69% | 139.97 | 1.72 |
11/11 | 482 | 482 | 463 | 465 | -1.9% | 4,200 | 37億7970万 | -1.9% | 139.97 | 1.72 |
11/10 | 481 | 481 | 474 | 474 | -1.86% | 3,600 | 38億5286万 | -0.21% | 142.67 | 1.75 |
11/07 | 469 | 486 | 468 | 483 | +2.77% | 11,400 | 39億2601万 | +1.47% | 145.38 | 1.79 |
11/06 | 475 | 477 | 463 | 470 | -0.63% | 11,900 | 38億2034万 | -1.26% | 141.47 | 1.74 |
11/05 | 474 | 474 | 471 | 473 | +1.5% | 3,000 | 38億4473万 | -1.05% | 142.37 | 1.75 |
11/04 | 471 | 503 | 459 | 466 | +0.65% | 33,100 | 37億8783万 | -2.71% | 140.27 | 1.72 |
10/31 | 472 | 472 | 460 | 463 | -1.7% | 10,600 | 37億6344万 | -3.54% | 139.36 | 1.71 |