PBR
2015/06/16～2015/11/10
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 |
| 11/10 | 3,320 | 3,360 | 3,300 | 3,310 | +0.61% | 1,100 | 331億 | +1.56% | 18.01 | 1.17 |
| 11/09 | 3,290 | 3,305 | 3,275 | 3,290 | +0.61% | 1,900 | 329億 | +1.01% | 17.9 | 1.16 |
| 11/06 | 3,270 | 3,270 | 3,265 | 3,270 | 0% | 1,100 | 327億 | +0.4% | 17.79 | 1.16 |
| 11/05 | 3,260 | 3,270 | 3,260 | 3,270 | +0.46% | 500 | 327億 | +0.43% | 17.79 | 1.16 |
| 11/04 | 3,270 | 3,275 | 3,250 | 3,255 | +0.31% | 3,200 | 325億5000万 | +0.06% | 17.71 | 1.15 |
| 11/02 | 3,270 | 3,270 | 3,245 | 3,245 | -0.61% | 700 | 324億5000万 | -0.31% | 17.66 | 1.15 |
| 10/30 | 3,270 | 3,270 | 3,265 | 3,265 | -0.15% | 800 | 326億5000万 | +0.09% | 17.77 | 1.15 |
| 10/29 | 3,300 | 3,300 | 3,265 | 3,270 | -0.91% | 1,900 | 327億 | +0.06% | 17.79 | 1.16 |
| 10/28 | 3,260 | 3,300 | 3,260 | 3,300 | +1.38% | 800 | 330億 | +0.82% | 17.96 | 1.17 |
| 10/27 | 3,245 | 3,295 | 3,245 | 3,255 | +0.62% | 1,200 | 325億5000万 | -0.7% | 17.71 | 1.15 |
| 10/26 | 3,245 | 3,260 | 3,235 | 3,235 | +0.15% | 2,000 | 323億5000万 | -1.49% | 17.6 | 1.14 |
| 10/23 | 3,255 | 3,265 | 3,230 | 3,230 | -0.77% | 1,100 | 323億 | -1.82% | 17.58 | 1.14 |
| 10/22 | 3,235 | 3,255 | 3,235 | 3,255 | +0.46% | 600 | 325億5000万 | -1.27% | 17.71 | 1.15 |
| 10/21 | 3,235 | 3,270 | 3,220 | 3,240 | +0.15% | 1,400 | 324億 | -1.82% | 17.63 | 1.14 |
| 10/20 | 3,240 | 3,260 | 3,235 | 3,235 | -0.61% | 500 | 323億5000万 | -2.09% | 17.6 | 1.14 |
| 10/19 | 3,255 | 3,265 | 3,240 | 3,255 | +0.15% | 1,500 | 325億5000万 | -1.57% | 17.71 | 1.15 |
| 10/16 | 3,255 | 3,255 | 3,240 | 3,250 | +0.15% | 1,300 | 325億 | -1.6% | 17.69 | 1.15 |
| 10/15 | 3,255 | 3,255 | 3,240 | 3,245 | -0.31% | 1,100 | 324億5000万 | -1.7% | 17.66 | 1.15 |
| 10/14 | 3,250 | 3,280 | 3,250 | 3,255 | +0.31% | 700 | 325億5000万 | -1.57% | 17.71 | 1.15 |
| 10/13 | 3,250 | 3,250 | 3,245 | 3,245 | -0.15% | 500 | 324億5000万 | -2.08% | 17.66 | 1.15 |
| 10/09 | 3,240 | 3,250 | 3,230 | 3,250 | 0% | 300 | 325億 | -2.17% | 17.69 | 1.15 |
| 10/08 | 3,270 | 3,270 | 3,250 | 3,250 | -0.91% | 500 | 325億 | -2.49% | 17.69 | 1.15 |
| 10/07 | 3,270 | 3,280 | 3,220 | 3,280 | 0% | 1,900 | 328億 | -1.88% | 17.85 | 1.16 |
| 10/06 | 3,250 | 3,295 | 3,250 | 3,280 | +0.92% | 4,100 | 328億 | -2.21% | 17.85 | 1.16 |
| 10/05 | 3,210 | 3,260 | 3,210 | 3,250 | 0% | 3,400 | 325億 | -3.3% | 17.69 | 1.15 |
| 10/02 | 3,275 | 3,275 | 3,200 | 3,250 | -0.91% | 1,600 | 325億 | -3.47% | 17.69 | 1.15 |
| 10/01 | 3,280 | 3,280 | 3,210 | 3,280 | +0.92% | 1,500 | 328億 | -2.7% | 17.85 | 1.16 |
| 09/30 | 3,240 | 3,250 | 3,240 | 3,250 | +1.56% | 3,500 | 325億 | -3.65% | 17.73 | 1.15 |
| 09/29 | 3,290 | 3,290 | 3,175 | 3,200 | -3.03% | 6,000 | 320億 | -5.41% | 17.45 | 1.13 |
| 09/28 | 3,275 | 3,305 | 3,265 | 3,300 | -3.51% | 7,700 | 330億 | -2.83% | 18 | 1.17 |
| 09/25 | 3,420 | 3,420 | 3,405 | 3,420 | +0.15% | 24,600 | 342億 | +0.44% | 18.65 | 1.21 |
| 09/24 | 3,400 | 3,435 | 3,390 | 3,415 | +0.15% | 9,100 | 341億5000万 | +0.18% | 18.63 | 1.21 |
| 09/18 | 3,415 | 3,415 | 3,390 | 3,410 | 0% | 3,000 | 341億 | -0.15% | 18.6 | 1.21 |
| 09/17 | 3,405 | 3,410 | 3,400 | 3,410 | +0.15% | 1,700 | 341億 | -0.35% | 18.6 | 1.21 |
| 09/16 | 3,395 | 3,405 | 3,390 | 3,405 | +0.44% | 1,600 | 340億5000万 | -0.7% | 18.57 | 1.21 |
| 09/15 | 3,385 | 3,410 | 3,385 | 3,390 | -0.15% | 3,100 | 339億 | -1.31% | 18.49 | 1.2 |
| 09/14 | 3,380 | 3,400 | 3,345 | 3,395 | +1.65% | 6,300 | 339億5000万 | -1.39% | 18.52 | 1.2 |
| 09/11 | 3,360 | 3,385 | 3,315 | 3,340 | -0.3% | 2,000 | 334億 | -3.24% | 18.22 | 1.18 |
| 09/10 | 3,265 | 3,350 | 3,260 | 3,350 | +1.82% | 2,500 | 335億 | -3.26% | 18.27 | 1.19 |
| 09/09 | 3,240 | 3,300 | 3,220 | 3,290 | +4.11% | 5,600 | 329億 | -5.27% | 17.95 | 1.17 |
| 09/08 | 3,235 | 3,250 | 3,115 | 3,160 | -1.25% | 5,400 | 316億 | -9.35% | 17.24 | 1.12 |
| 09/07 | 3,380 | 3,380 | 3,200 | 3,200 | -5.88% | 7,700 | 320億 | -8.7% | 17.45 | 1.13 |
| 09/04 | 3,450 | 3,450 | 3,400 | 3,400 | -1.16% | 2,600 | 340億 | -3.46% | 18.55 | 1.2 |
| 09/03 | 3,440 | 3,450 | 3,440 | 3,440 | 0% | 1,200 | 344億 | -2.58% | 18.76 | 1.22 |
| 09/02 | 3,430 | 3,460 | 3,430 | 3,440 | -2.13% | 2,600 | 344億 | -2.8% | 18.76 | 1.22 |
| 09/01 | 3,515 | 3,515 | 3,450 | 3,515 | 0% | 3,100 | 351億5000万 | -0.9% | 19.17 | 1.24 |
| 08/31 | 3,510 | 3,530 | 3,510 | 3,515 | -0.71% | 1,900 | 351億5000万 | -1.04% | 19.17 | 1.24 |
| 08/28 | 3,500 | 3,545 | 3,480 | 3,540 | +2.61% | 2,600 | 354億 | -0.45% | 19.31 | 1.25 |
| 08/27 | 3,420 | 3,460 | 3,420 | 3,450 | +1.47% | 4,700 | 345億 | -3.04% | 18.82 | 1.22 |
| 08/26 | 3,400 | 3,400 | 3,360 | 3,400 | +1.49% | 3,000 | 340億 | -4.6% | 18.55 | 1.2 |
| 08/25 | 3,030 | 3,400 | 3,030 | 3,350 | 0% | 8,100 | 335億 | -6.19% | 18.27 | 1.19 |
| 08/24 | 3,430 | 3,490 | 3,350 | 3,350 | -4.29% | 6,400 | 335億 | -6.45% | 18.27 | 1.19 |
| 08/21 | 3,500 | 3,515 | 3,495 | 3,500 | -0.28% | 2,600 | 350億 | -2.53% | 19.09 | 1.24 |
| 08/20 | 3,520 | 3,585 | 3,510 | 3,510 | -0.57% | 2,600 | 351億 | -2.34% | 19.15 | 1.24 |
| 08/19 | 3,520 | 3,570 | 3,520 | 3,530 | +0.28% | 700 | 353億 | -1.86% | 19.25 | 1.25 |
| 08/18 | 3,550 | 3,550 | 3,510 | 3,520 | -0.98% | 3,600 | 352億 | -2.2% | 19.2 | 1.25 |
| 08/17 | 3,600 | 3,620 | 3,555 | 3,555 | -1.11% | 3,400 | 355億5000万 | -1.22% | 19.39 | 1.26 |
| 08/14 | 3,585 | 3,600 | 3,560 | 3,595 | +0.28% | 1,000 | 359億5000万 | -0.11% | 19.61 | 1.27 |
| 08/13 | 3,590 | 3,590 | 3,565 | 3,585 | +0.56% | 2,000 | 358億5000万 | -0.28% | 19.55 | 1.27 |
| 08/12 | 3,590 | 3,620 | 3,550 | 3,565 | -0.7% | 2,700 | 356億5000万 | -0.72% | 19.45 | 1.26 |
| 08/11 | 3,600 | 3,620 | 3,590 | 3,590 | -0.83% | 2,400 | 359億 | 0% | 19.58 | 1.27 |
| 08/10 | 3,620 | 3,620 | 3,605 | 3,620 | +0.28% | 2,800 | 362億 | +0.92% | 19.75 | 1.28 |
| 08/07 | 3,630 | 3,630 | 3,610 | 3,610 | +0.14% | 5,400 | 361億 | +0.75% | 19.69 | 1.28 |
| 08/06 | 3,605 | 3,610 | 3,605 | 3,605 | -0.14% | 1,700 | 360億5000万 | +0.73% | 19.66 | 1.28 |
| 08/05 | 3,620 | 3,620 | 3,605 | 3,610 | -0.28% | 1,500 | 361億 | +0.95% | 19.69 | 1.28 |
| 08/04 | 3,635 | 3,635 | 3,615 | 3,620 | -0.41% | 1,600 | 362億 | +1.34% | 19.75 | 1.28 |
| 08/03 | 3,630 | 3,645 | 3,620 | 3,635 | +0.14% | 2,800 | 363億5000万 | +1.91% | 19.83 | 1.29 |
| 07/31 | 3,645 | 3,645 | 3,620 | 3,630 | -0.41% | 1,600 | 363億 | +1.91% | 19.8 | 1.29 |
| 07/30 | 3,645 | 3,645 | 3,610 | 3,645 | +0.14% | 2,800 | 364億5000万 | +2.42% | 19.88 | 1.29 |
| 07/29 | 3,645 | 3,645 | 3,630 | 3,640 | +0.28% | 3,000 | 364億 | +2.39% | 19.85 | 1.29 |
| 07/28 | 3,615 | 3,630 | 3,610 | 3,630 | +0.28% | 1,900 | 363億 | +2.22% | 19.8 | 1.29 |
| 07/27 | 3,590 | 3,620 | 3,590 | 3,620 | +0.84% | 2,700 | 362億 | +2.06% | 19.75 | 1.28 |
| 07/24 | 3,610 | 3,620 | 3,590 | 3,590 | -0.14% | 1,700 | 359億 | +1.33% | 19.58 | 1.27 |
| 07/23 | 3,590 | 3,600 | 3,580 | 3,595 | +0.42% | 2,000 | 359億5000万 | +1.55% | 19.61 | 1.27 |
| 07/22 | 3,590 | 3,600 | 3,580 | 3,580 | -0.56% | 1,000 | 358億 | +1.22% | 19.53 | 1.27 |
| 07/21 | 3,595 | 3,600 | 3,590 | 3,600 | +0.28% | 1,900 | 360億 | +1.87% | 19.64 | 1.27 |
| 07/17 | 3,585 | 3,590 | 3,580 | 3,590 | +0.14% | 1,600 | 359億 | +1.7% | 19.58 | 1.27 |
| 07/16 | 3,585 | 3,585 | 3,580 | 3,585 | +0.14% | 2,000 | 358億5000万 | +1.67% | 19.55 | 1.27 |
| 07/15 | 3,580 | 3,580 | 3,565 | 3,580 | 0% | 1,500 | 358億 | +1.65% | 19.53 | 1.27 |
| 07/14 | 3,530 | 3,580 | 3,530 | 3,580 | +1.56% | 2,800 | 358億 | +1.79% | 19.53 | 1.27 |
| 07/13 | 3,500 | 3,525 | 3,495 | 3,525 | -0.56% | 3,400 | 352億5000万 | +0.31% | 19.23 | 1.25 |
| 07/10 | 3,490 | 3,545 | 3,490 | 3,545 | +1.58% | 3,000 | 354億5000万 | +0.94% | 19.34 | 1.26 |
| 07/09 | 3,460 | 3,495 | 3,450 | 3,490 | -0.29% | 4,400 | 349億 | -0.57% | 19.04 | 1.24 |
| 07/08 | 3,550 | 3,550 | 3,490 | 3,500 | -1.13% | 3,300 | 350億 | -0.26% | 19.09 | 1.24 |
| 07/07 | 3,515 | 3,550 | 3,515 | 3,540 | +0.71% | 2,100 | 354億 | +0.91% | 19.31 | 1.25 |
| 07/06 | 3,510 | 3,515 | 3,505 | 3,515 | +0.14% | 1,200 | 351億5000万 | +0.26% | 19.17 | 1.24 |
| 07/03 | 3,505 | 3,510 | 3,500 | 3,510 | +0.14% | 700 | 351億 | +0.17% | 19.15 | 1.24 |
| 07/02 | 3,550 | 3,550 | 3,505 | 3,505 | -1.13% | 3,300 | 350億5000万 | +0.11% | 19.12 | 1.24 |
| 07/01 | 3,530 | 3,545 | 3,505 | 3,545 | +0.85% | 3,000 | 354億5000万 | +1.31% | 19.34 | 1.26 |
| 06/30 | 3,480 | 3,515 | 3,475 | 3,515 | +1.01% | 1,700 | 351億5000万 | +0.6% | 19.17 | 1.24 |
| 06/29 | 3,510 | 3,515 | 3,420 | 3,480 | -1.28% | 5,400 | 348億 | -0.29% | 18.98 | 1.23 |
| 06/26 | 3,540 | 3,540 | 3,505 | 3,525 | -0.56% | 4,300 | 352億5000万 | +1.06% | 19.23 | 1.25 |
| 06/25 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 400 | 354億5000万 | +1.78% | 19.34 | 1.26 |
| 06/24 | 3,540 | 3,600 | 3,540 | 3,545 | +0.14% | 5,500 | 354億5000万 | +1.93% | 19.34 | 1.26 |
| 06/23 | 3,530 | 3,540 | 3,525 | 3,540 | +0.28% | 3,400 | 354億 | +1.93% | 19.31 | 1.25 |
| 06/22 | 3,535 | 3,535 | 3,525 | 3,530 | +0.14% | 1,800 | 353億 | +1.79% | 19.25 | 1.25 |
| 06/19 | 3,525 | 3,525 | 3,500 | 3,525 | +0.43% | 2,600 | 352億5000万 | +1.76% | 19.23 | 1.25 |
| 06/18 | 3,510 | 3,510 | 3,500 | 3,510 | 0% | 700 | 351億 | +1.47% | 19.15 | 1.24 |
| 06/17 | 3,510 | 3,510 | 3,505 | 3,510 | 0% | 900 | 351億 | +1.56% | 19.15 | 1.24 |
| 06/16 | 3,510 | 3,515 | 3,500 | 3,510 | 0% | 1,800 | 351億 | +1.68% | 19.15 | 1.24 |
