PBR
2014/09/30～2015/02/27
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 |
|---|
| 2016 | 3/1, 株式分割 1→2 |
| 2015 |
| 02/27 | 1,496 | 1,500 | 1,465 | 1,472 | -1.51% | 247,600 | 718億920万 | +2.12% | 142.07 | 1.55 |
| 02/26 | 1,484 | 1,510 | 1,481 | 1,494 | +0.67% | 359,400 | 729億720万 | +3.68% | 144.24 | 1.57 |
| 02/25 | 1,476 | 1,490 | 1,443 | 1,484 | -2.05% | 610,800 | 724億1920万 | +2.98% | 143.28 | 1.56 |
| 02/24 | 1,492 | 1,535 | 1,476 | 1,515 | +1.34% | 1,064,200 | 739億3200万 | +5.21% | 146.27 | 1.59 |
| 02/23 | 1,497 | 1,497 | 1,465 | 1,495 | +1.6% | 434,000 | 729億5600万 | +3.96% | 144.34 | 1.57 |
| 02/20 | 1,490 | 1,510 | 1,443 | 1,472 | -1.51% | 556,200 | 718億920万 | +2.4% | 142.07 | 1.55 |
| 02/19 | 1,422 | 1,500 | 1,422 | 1,494 | +7.56% | 1,375,600 | 729億720万 | +3.89% | 144.24 | 1.57 |
| 02/18 | 1,383 | 1,399 | 1,379 | 1,389 | +1.28% | 244,200 | 677億8320万 | -3.54% | 134.11 | 1.46 |
| 02/17 | 1,353 | 1,380 | 1,352 | 1,372 | +1.93% | 260,200 | 669億2920万 | -5.22% | 132.42 | 1.44 |
| 02/16 | 1,341 | 1,355 | 1,336 | 1,346 | +0.3% | 163,800 | 656億6040万 | -7.53% | 129.91 | 1.41 |
| 02/13 | 1,378 | 1,386 | 1,338 | 1,342 | -1.51% | 441,000 | 654億6520万 | -8.43% | 129.52 | 1.41 |
| 02/12 | 1,374 | 1,383 | 1,356 | 1,362 | -0.18% | 298,800 | 664億6560万 | -7.72% | 131.5 | 1.43 |
| 02/10 | 1,382 | 1,388 | 1,348 | 1,365 | -0.94% | 422,600 | 665億8760万 | -8.11% | 131.74 | 1.43 |
| 02/09 | 1,395 | 1,404 | 1,369 | 1,378 | -0.43% | 283,000 | 672億2200万 | -7.8% | 133 | 1.45 |
| 02/06 | 1,376 | 1,391 | 1,356 | 1,384 | +0.25% | 255,600 | 675億1480万 | -7.89% | 133.58 | 1.45 |
| 02/05 | 1,371 | 1,389 | 1,344 | 1,380 | +0.69% | 346,400 | 673億4400万 | -8.12% | 133.24 | 1.45 |
| 02/04 | 1,366 | 1,377 | 1,323 | 1,371 | -0.69% | 552,800 | 668億8040万 | -8.82% | 132.32 | 1.44 |
| 02/03 | 1,428 | 1,434 | 1,372 | 1,380 | -3.29% | 530,400 | 673億4400万 | -8.37% | 133.24 | 1.45 |
| 02/02 | 1,525 | 1,528 | 1,410 | 1,427 | -8.38% | 686,600 | 696億3760万 | -5.5% | 137.78 | 1.5 |
| 01/30 | 1,540 | 1,570 | 1,518 | 1,558 | +2.81% | 310,600 | 760億600万 | +3.01% | 150.37 | 1.64 |
| 01/29 | 1,498 | 1,525 | 1,483 | 1,515 | +0.33% | 204,400 | 739億3200万 | +0.46% | 146.27 | 1.59 |
| 01/28 | 1,492 | 1,513 | 1,481 | 1,510 | +1.17% | 202,000 | 736億8800万 | +0.33% | 145.79 | 1.59 |
| 01/27 | 1,530 | 1,545 | 1,485 | 1,493 | -1.97% | 321,000 | 728億3400万 | -0.57% | 144.1 | 1.57 |
| 01/26 | 1,513 | 1,530 | 1,499 | 1,523 | +0.16% | 264,400 | 742億9800万 | +1.64% | 147 | 1.6 |
| 01/23 | 1,488 | 1,535 | 1,455 | 1,520 | +3.86% | 491,400 | 741億7600万 | +1.88% | 146.75 | 1.6 |
| 01/22 | 1,498 | 1,505 | 1,460 | 1,464 | -2.27% | 304,800 | 714億1880万 | -1.51% | 141.3 | 1.54 |
| 01/21 | 1,465 | 1,503 | 1,461 | 1,498 | +2.57% | 499,200 | 730億7800万 | +1.05% | 144.58 | 1.57 |
| 01/20 | 1,436 | 1,473 | 1,406 | 1,460 | +0.65% | 589,000 | 712億4800万 | -1.08% | 140.96 | 1.53 |
| 01/19 | 1,488 | 1,489 | 1,435 | 1,451 | -2.22% | 656,400 | 707億8440万 | -1.33% | 140.04 | 1.52 |
| 01/16 | 1,493 | 1,513 | 1,465 | 1,484 | -1.26% | 539,200 | 723億9480万 | +1.33% | 143.23 | 1.56 |
| 01/15 | 1,530 | 1,538 | 1,495 | 1,503 | -2.12% | 586,000 | 733億2200万 | +3.19% | 145.06 | 1.58 |
| 01/14 | 1,543 | 1,550 | 1,503 | 1,535 | -1.76% | 330,000 | 749億800万 | +5.94% | 148.2 | 1.61 |
| 01/13 | 1,560 | 1,583 | 1,543 | 1,563 | -0.16% | 441,000 | 762億5000万 | +8.51% | 150.86 | 1.64 |
| 01/09 | 1,590 | 1,605 | 1,558 | 1,565 | -1.57% | 524,400 | 763億7200万 | +9.52% | 151.1 | 1.64 |
| 01/08 | 1,628 | 1,643 | 1,575 | 1,590 | -2.6% | 604,800 | 775億9200万 | +12.29% | 153.51 | 1.67 |
| 01/07 | 1,585 | 1,670 | 1,573 | 1,633 | +3.98% | 1,222,000 | 796億6600万 | +16.69% | 157.62 | 1.71 |
| 01/06 | 1,573 | 1,605 | 1,563 | 1,570 | -1.41% | 563,800 | 766億1600万 | +13.93% | 151.58 | 1.65 |
| 01/05 | 1,560 | 1,598 | 1,535 | 1,593 | +0.79% | 782,600 | 777億1400万 | +17.1% | 153.75 | 1.67 |
| 2014 |
| 12/30 | 1,487 | 1,590 | 1,468 | 1,580 | +13.55% | 2,298,600 | 771億400万 | +17.82% | 152.55 | 1.66 |
| 12/29 | 1,408 | 1,443 | 1,386 | 1,392 | -1.14% | 683,600 | 679億520万 | +5.18% | 134.35 | 1.46 |
| 12/26 | 1,445 | 1,455 | 1,390 | 1,408 | -2.49% | 559,600 | 686億8600万 | +7.2% | 135.89 | 1.48 |
| 12/25 | 1,474 | 1,476 | 1,427 | 1,444 | -2.79% | 343,800 | 704億4280万 | +10.95% | 139.37 | 1.52 |
| 12/24 | 1,470 | 1,496 | 1,459 | 1,485 | +1.37% | 362,000 | 724億6800万 | +15.12% | 143.37 | 1.56 |
| 12/22 | 1,468 | 1,473 | 1,431 | 1,465 | -0.17% | 362,800 | 714億9200万 | +14.72% | 141.44 | 1.54 |
| 12/19 | 1,459 | 1,469 | 1,432 | 1,468 | +1.91% | 525,200 | 716億1400万 | +15.92% | 141.69 | 1.54 |
| 12/18 | 1,425 | 1,460 | 1,422 | 1,440 | +1.77% | 647,400 | 702億7200万 | +14.74% | 139.03 | 1.51 |
| 12/17 | 1,385 | 1,426 | 1,363 | 1,415 | +0.6% | 504,000 | 690億5200万 | +13.84% | 136.62 | 1.49 |
| 12/16 | 1,381 | 1,432 | 1,376 | 1,407 | +1.52% | 829,400 | 686億3720万 | +14.16% | 135.8 | 1.48 |
| 12/15 | 1,343 | 1,390 | 1,336 | 1,386 | +2.55% | 916,000 | 676億1240万 | +13.47% | 133.77 | 1.46 |
| 12/12 | 1,368 | 1,393 | 1,348 | 1,351 | -1.24% | 755,400 | 659億2880万 | +11.65% | 130.44 | 1.42 |
| 12/11 | 1,340 | 1,380 | 1,336 | 1,368 | +0.48% | 1,000,600 | 667億5840万 | +14% | 132.08 | 1.44 |
| 12/10 | 1,300 | 1,375 | 1,300 | 1,362 | +4.81% | 1,281,200 | 664億4120万 | +14.32% | 131.45 | 1.43 |
| 12/09 | 1,280 | 1,302 | 1,277 | 1,299 | +0.62% | 374,400 | 633億9120万 | +9.81% | 125.42 | 1.36 |
| 12/08 | 1,293 | 1,308 | 1,276 | 1,291 | -0.15% | 331,600 | 630億80万 | +9.41% | 124.64 | 1.36 |
| 12/05 | 1,321 | 1,329 | 1,286 | 1,293 | -2.19% | 382,800 | 630億9840万 | +9.76% | 124.84 | 1.36 |
| 12/04 | 1,305 | 1,329 | 1,291 | 1,322 | +1.34% | 415,400 | 645億1360万 | +12.41% | 127.64 | 1.39 |
| 12/03 | 1,295 | 1,306 | 1,263 | 1,305 | +0.81% | 679,600 | 636億5960万 | +11.21% | 125.95 | 1.37 |
| 12/02 | 1,249 | 1,298 | 1,245 | 1,294 | +3.6% | 965,200 | 631億4720万 | +10.6% | 124.93 | 1.36 |
| 12/01 | 1,154 | 1,250 | 1,154 | 1,249 | +8.61% | 1,390,600 | 609億5120万 | +6.93% | 120.59 | 1.31 |
| 11/28 | 1,113 | 1,155 | 1,112 | 1,150 | +2.91% | 487,800 | 561億2000万 | -1.37% | 111.03 | 1.21 |
| 11/27 | 1,110 | 1,124 | 1,109 | 1,118 | +0.9% | 296,600 | 545億3400万 | -4.32% | 107.9 | 1.17 |
| 11/26 | 1,126 | 1,131 | 1,107 | 1,108 | -2.25% | 525,400 | 540億4600万 | -5.42% | 106.93 | 1.16 |
| 11/25 | 1,145 | 1,148 | 1,129 | 1,133 | -0.31% | 214,800 | 552億9040万 | -3.57% | 109.39 | 1.19 |
| 11/21 | 1,118 | 1,140 | 1,118 | 1,137 | +1.43% | 183,000 | 554億6120万 | -3.44% | 109.73 | 1.19 |
| 11/20 | 1,150 | 1,150 | 1,120 | 1,121 | -0.62% | 202,200 | 546億8040万 | -5.04% | 108.18 | 1.18 |
| 11/19 | 1,152 | 1,160 | 1,127 | 1,128 | -2.08% | 254,600 | 550億2200万 | -4.77% | 108.86 | 1.18 |
| 11/18 | 1,166 | 1,175 | 1,147 | 1,152 | -1.24% | 214,000 | 561億9320万 | -2.99% | 111.18 | 1.21 |
| 11/17 | 1,201 | 1,205 | 1,165 | 1,166 | -2.91% | 338,800 | 569億80万 | -1.85% | 112.58 | 1.22 |
| 11/14 | 1,197 | 1,202 | 1,186 | 1,201 | +1.35% | 361,800 | 586億880万 | +1.18% | 115.96 | 1.26 |
| 11/13 | 1,150 | 1,186 | 1,150 | 1,185 | +3.31% | 329,400 | 578億2800万 | 0% | 114.41 | 1.24 |
| 11/12 | 1,146 | 1,158 | 1,142 | 1,147 | +0.48% | 441,000 | 559億7360万 | -3.13% | 110.74 | 1.2 |
| 11/11 | 1,116 | 1,149 | 1,114 | 1,142 | +2.38% | 407,600 | 557億520万 | -3.59% | 110.21 | 1.2 |
| 11/10 | 1,112 | 1,127 | 1,110 | 1,115 | +0.31% | 279,200 | 544億1200万 | -6.07% | 107.65 | 1.17 |
| 11/07 | 1,105 | 1,120 | 1,104 | 1,112 | +0.91% | 350,000 | 542億4120万 | -6.44% | 107.32 | 1.17 |
| 11/06 | 1,156 | 1,156 | 1,099 | 1,102 | -4.76% | 821,200 | 537億5320万 | -7.36% | 106.35 | 1.16 |
| 11/05 | 1,153 | 1,162 | 1,131 | 1,157 | +0.43% | 515,600 | 564億3720万 | -2.65% | 111.66 | 1.21 |
| 11/04 | 1,262 | 1,262 | 1,147 | 1,152 | -6.87% | 1,103,000 | 561億9320万 | -2.83% | 111.18 | 1.21 |
| 10/31 | 1,233 | 1,245 | 1,207 | 1,237 | +1.48% | 511,800 | 603億4120万 | +4.61% | 119.38 | 1.3 |
| 10/30 | 1,252 | 1,252 | 1,211 | 1,219 | -2.64% | 631,400 | 594億6280万 | +3.61% | 117.65 | 1.28 |
| 10/29 | 1,257 | 1,264 | 1,244 | 1,252 | -0.4% | 277,800 | 610億7320万 | +6.97% | 120.83 | 1.31 |
| 10/28 | 1,235 | 1,259 | 1,224 | 1,257 | +2.07% | 296,600 | 613億1720万 | +8.04% | 121.32 | 1.32 |
| 10/27 | 1,249 | 1,264 | 1,226 | 1,231 | -0.28% | 356,000 | 600億7280万 | +6.49% | 118.85 | 1.29 |
| 10/24 | 1,221 | 1,241 | 1,199 | 1,235 | +1.9% | 436,200 | 602億4360万 | +7.35% | 119.19 | 1.3 |
| 10/23 | 1,210 | 1,256 | 1,202 | 1,212 | +1.17% | 768,400 | 591億2120万 | +5.99% | 116.97 | 1.27 |
| 10/22 | 1,198 | 1,203 | 1,162 | 1,198 | +1.18% | 353,800 | 584億3800万 | +5.32% | 115.62 | 1.26 |
| 10/21 | 1,210 | 1,212 | 1,177 | 1,184 | -1.33% | 363,400 | 577億5480万 | +4.64% | 114.27 | 1.24 |
| 10/20 | 1,225 | 1,226 | 1,173 | 1,200 | -0.33% | 586,400 | 585億3560万 | +6.43% | 115.81 | 1.26 |
| 10/17 | 1,210 | 1,219 | 1,196 | 1,204 | +0.46% | 430,200 | 587億3080万 | +7.26% | 116.2 | 1.26 |
| 10/16 | 1,213 | 1,231 | 1,189 | 1,198 | -2.2% | 502,400 | 584億6240万 | +7.35% | 115.67 | 1.26 |
| 10/15 | 1,210 | 1,239 | 1,202 | 1,225 | +2.21% | 656,800 | 597億8000万 | +10.36% | 118.27 | 1.29 |
| 10/14 | 1,165 | 1,215 | 1,163 | 1,199 | +1.83% | 702,800 | 584億8680万 | +8.66% | 115.72 | 1.26 |
| 10/10 | 1,142 | 1,186 | 1,138 | 1,177 | +2.35% | 576,200 | 574億3760万 | +7.29% | 113.64 | 1.24 |
| 10/09 | 1,165 | 1,170 | 1,141 | 1,150 | -0.04% | 358,600 | 561億2000万 | +5.31% | 111.03 | 1.21 |
| 10/08 | 1,140 | 1,175 | 1,139 | 1,151 | +0.35% | 451,000 | 561億4440万 | +5.65% | 111.08 | 1.21 |
| 10/07 | 1,167 | 1,174 | 1,141 | 1,147 | -1.59% | 424,600 | 559億4920万 | +5.67% | 110.7 | 1.2 |
| 10/06 | 1,207 | 1,210 | 1,154 | 1,165 | -2.92% | 690,200 | 568億5200万 | +7.77% | 112.48 | 1.22 |
| 10/03 | 1,148 | 1,223 | 1,139 | 1,200 | +4.35% | 1,482,400 | 585億6000万 | +11.42% | 115.86 | 1.26 |
| 10/02 | 1,117 | 1,161 | 1,112 | 1,150 | +0.97% | 825,800 | 561億2000万 | +7.48% | 111.03 | 1.21 |
| 10/01 | 1,115 | 1,169 | 1,110 | 1,139 | +6.45% | 1,838,200 | 555億8320万 | +6.85% | 109.97 | 1.2 |
| 09/30 | 1,077 | 1,081 | 1,063 | 1,070 | -0.65% | 237,600 | 522億1600万 | +0.66% | 103.31 | 1.12 |
