PBR
2015/06/08～2015/10/30
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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2019 | 11/1, 株式分割 1→2 |
| 2018 | 11/1, 株式分割 1→2 |
| 2015 | 11/1, 株式分割 1→2 |
| 2015 |
| 10/30 | 603 | 604 | 581 | 586 | -2.6% | 763,200 | 1603億9800万 | -6.8% | 29.37 | 8.32 |
| 10/29 | 609 | 623 | 599 | 602 | -0.93% | 766,400 | 1646億7300万 | -4.92% | 30.15 | 8.54 |
| 10/28 | 596 | 612 | 589 | 608 | -0.1% | 843,200 | 1662億1200万 | -4.63% | 30.43 | 8.62 |
| 10/27 | 606 | 617 | 606 | 608 | +0.62% | 1,273,600 | 1663億8300万 | -5.42% | 31.45 | 8.91 |
| 10/26 | 606 | 608 | 601 | 604 | +0.94% | 516,800 | 1653億5700万 | -6.73% | 31.26 | 8.86 |
| 10/23 | 603 | 603 | 596 | 599 | +0.31% | 646,400 | 1638億1800万 | -8.03% | 30.97 | 8.78 |
| 10/22 | 606 | 609 | 597 | 597 | -0.31% | 563,200 | 1633億500万 | -8.31% | 30.87 | 8.75 |
| 10/21 | 594 | 606 | 594 | 599 | +0.74% | 819,200 | 1638億1800万 | -8.03% | 30.97 | 8.78 |
| 10/20 | 602 | 608 | 594 | 594 | -1.14% | 1,032,000 | 1626億2100万 | -8.42% | 30.74 | 8.71 |
| 10/19 | 610 | 616 | 601 | 601 | -1.43% | 974,400 | 1645億200万 | -7.21% | 31.1 | 8.81 |
| 10/16 | 616 | 623 | 610 | 610 | -0.91% | 974,400 | 1668億9600万 | -5.57% | 31.55 | 8.94 |
| 10/15 | 606 | 637 | 606 | 616 | +0.51% | 1,211,200 | 1684億3500万 | -4.7% | 31.84 | 9.02 |
| 10/14 | 604 | 620 | 602 | 613 | -0.51% | 857,600 | 1675億8000万 | -5.19% | 31.68 | 8.98 |
| 10/13 | 621 | 629 | 616 | 616 | -0.51% | 552,000 | 1684億3500万 | -4.85% | 31.84 | 9.02 |
| 10/09 | 621 | 633 | 608 | 619 | -0.3% | 1,340,800 | 1692億9000万 | -4.66% | 32 | 9.07 |
| 10/08 | 628 | 630 | 614 | 621 | -1.19% | 1,145,600 | 1698億300万 | -4.67% | 32.1 | 9.1 |
| 10/07 | 641 | 641 | 621 | 628 | -2.43% | 2,139,200 | 1718億5500万 | -4.1% | 32.49 | 9.21 |
| 10/06 | 675 | 675 | 643 | 644 | -2.92% | 1,897,600 | 1761億3000万 | -2.17% | 33.29 | 9.44 |
| 10/05 | 682 | 683 | 660 | 663 | 0% | 1,830,400 | 1814億3100万 | +0.63% | 34.3 | 9.72 |
| 10/02 | 671 | 718 | 663 | 663 | -2.21% | 3,584,000 | 1814億3100万 | +0.47% | 34.3 | 9.72 |
| 10/01 | 693 | 701 | 672 | 678 | +0.37% | 1,240,000 | 1855億3500万 | +2.9% | 35.07 | 9.94 |
| 09/30 | 672 | 703 | 666 | 676 | -0.37% | 2,374,400 | 1848億5100万 | +2.21% | 34.94 | 9.9 |
| 09/29 | 696 | 705 | 668 | 678 | -2.78% | 2,032,000 | 1855億3500万 | +2.28% | 35.07 | 9.94 |
| 09/28 | 713 | 713 | 683 | 698 | -0.27% | 1,537,600 | 1908億3600万 | +4.42% | 36.07 | 10.22 |
| 09/25 | 691 | 713 | 669 | 699 | +1.08% | 2,203,200 | 1913億4900万 | +4.07% | 36.17 | 10.25 |
| 09/24 | 687 | 706 | 686 | 692 | -3.06% | 1,841,600 | 1892億9700万 | +2.35% | 35.78 | 10.14 |
| 09/18 | 712 | 734 | 706 | 714 | -3.87% | 3,110,400 | 1952億8200万 | +4.96% | 36.92 | 10.46 |
| 09/17 | 744 | 748 | 691 | 743 | +2.41% | 3,912,000 | 2031億4800万 | +8.87% | 38.4 | 10.88 |
| 09/16 | 700 | 741 | 697 | 725 | +6.42% | 4,060,800 | 1983億6000万 | +6.46% | 37.5 | 10.63 |
| 09/15 | 643 | 694 | 631 | 681 | +11.34% | 4,329,600 | 1863億9000万 | +0.04% | 35.23 | 9.99 |
| 09/14 | 613 | 621 | 604 | 612 | +3.71% | 2,371,200 | 1674億900万 | -10.41% | 31.65 | 8.97 |
| 09/11 | 555 | 598 | 555 | 590 | +5.36% | 2,472,000 | 1614億2400万 | -13.99% | 30.51 | 8.65 |
| 09/10 | 553 | 574 | 539 | 560 | -0.33% | 1,856,000 | 1532億1600万 | -18.96% | 28.96 | 8.21 |
| 09/09 | 564 | 586 | 548 | 562 | +1.24% | 4,105,600 | 1537億2900万 | -19.39% | 29.06 | 8.24 |
| 09/08 | 606 | 607 | 551 | 555 | -8.83% | 1,270,400 | 1518億4800万 | -21.16% | 28.7 | 8.14 |
| 09/07 | 607 | 614 | 586 | 609 | -1.62% | 1,395,200 | 1665億5400万 | -14.5% | 31.48 | 8.92 |
| 09/04 | 643 | 646 | 607 | 619 | -2.75% | 1,696,000 | 1692億9000万 | -14.06% | 32 | 9.07 |
| 09/03 | 659 | 683 | 635 | 636 | -4.68% | 1,784,000 | 1740億7800万 | -12.12% | 32.91 | 9.33 |
| 09/02 | 628 | 687 | 626 | 668 | +0.28% | 1,558,400 | 1826億2800万 | -8.44% | 34.52 | 9.78 |
| 09/01 | 706 | 706 | 659 | 666 | -6.08% | 1,462,400 | 1821億1500万 | -9.32% | 34.43 | 9.76 |
| 08/31 | 705 | 716 | 697 | 709 | +0.8% | 1,337,600 | 1939億1400万 | -4.09% | 36.66 | 10.39 |
| 08/28 | 717 | 718 | 688 | 703 | +2.74% | 1,432,000 | 1923億7500万 | -5.49% | 36.37 | 10.31 |
| 08/27 | 693 | 723 | 682 | 684 | +1.58% | 2,032,000 | 1872億4500万 | -8.51% | 35.4 | 10.03 |
| 08/26 | 675 | 699 | 659 | 674 | +2.67% | 2,558,400 | 1843億3800万 | -10.52% | 34.85 | 9.88 |
| 08/25 | 674 | 718 | 624 | 656 | -10.1% | 6,201,600 | 1795億5000万 | -13.42% | 33.94 | 9.62 |
| 08/24 | 684 | 738 | 663 | 730 | +1.13% | 3,686,400 | 1997億2800万 | -3.95% | 37.76 | 10.7 |
| 08/21 | 769 | 773 | 720 | 722 | -9.62% | 3,230,400 | 1975億500万 | -4.64% | 37.34 | 10.58 |
| 08/20 | 816 | 819 | 789 | 799 | -0.31% | 5,147,200 | 2185億3800万 | +6.22% | 41.31 | 11.71 |
| 08/19 | 784 | 809 | 770 | 801 | +0.87% | 3,115,200 | 2192億2200万 | +7.69% | 41.44 | 11.74 |
| 08/18 | 813 | 817 | 765 | 794 | -0.78% | 3,115,200 | 2173億4100万 | +8.37% | 41.09 | 11.64 |
| 08/17 | 760 | 809 | 752 | 801 | +8.01% | 3,408,000 | 2190億5100万 | +10.89% | 41.41 | 11.74 |
| 08/14 | 730 | 754 | 724 | 741 | +1.45% | 2,984,000 | 2028億600万 | +4.4% | 38.34 | 10.87 |
| 08/13 | 718 | 736 | 692 | 731 | +0.95% | 3,030,400 | 1998億9900万 | +4.38% | 37.79 | 10.71 |
| 08/12 | 719 | 734 | 701 | 724 | -0.34% | 3,416,000 | 1980億1800万 | +4.74% | 37.43 | 10.61 |
| 08/11 | 691 | 731 | 687 | 726 | +5.16% | 3,300,800 | 1987億200万 | +6.64% | 37.56 | 10.65 |
| 08/10 | 694 | 703 | 679 | 691 | -1.78% | 2,635,200 | 1889億5500万 | +3.08% | 35.72 | 10.12 |
| 08/07 | 719 | 719 | 685 | 703 | -2.93% | 3,481,600 | 1923億7500万 | +6.7% | 36.37 | 10.31 |
| 08/06 | 734 | 744 | 723 | 724 | -1.61% | 1,793,600 | 1981億8900万 | +11.79% | 37.46 | 10.62 |
| 08/05 | 747 | 762 | 731 | 736 | -2.4% | 2,073,600 | 2014億3800万 | +15.76% | 38.08 | 10.79 |
| 08/04 | 763 | 790 | 726 | 754 | -5.78% | 5,468,800 | 2063億9700万 | +21.09% | 39.02 | 11.06 |
| 08/03 | 730 | 821 | 714 | 801 | +9.21% | 6,028,800 | 2190億5100万 | +31.47% | 41.41 | 11.74 |
| 07/31 | 759 | 759 | 726 | 733 | -4.17% | 2,449,600 | 2005億8300万 | +23.63% | 37.92 | 10.75 |
| 07/30 | 775 | 775 | 743 | 765 | -2.47% | 4,838,400 | 2093億400万 | +31.9% | 39.57 | 11.21 |
| 07/29 | 804 | 813 | 783 | 784 | -1.72% | 2,209,600 | 2146億500万 | +38.58% | 40.57 | 11.5 |
| 07/28 | 808 | 809 | 782 | 798 | -1.62% | 2,088,000 | 2183億6700万 | +44.85% | 41.28 | 11.7 |
| 07/27 | 816 | 818 | 797 | 811 | -0.92% | 2,142,400 | 2219億5800万 | +51.64% | 41.96 | 11.89 |
| 07/24 | 792 | 828 | 789 | 819 | +2.02% | 3,292,800 | 2240億1000万 | +58.37% | 42.35 | 12 |
| 07/23 | 819 | 821 | 756 | 803 | +0.16% | 5,897,600 | 2195億6400万 | +60.5% | 41.51 | 11.76 |
| 07/22 | 816 | 867 | 754 | 801 | +13.85% | 8,556,800 | 2192億2200万 | +65.89% | 41.44 | 11.74 |
| 07/21 | 654 | 709 | 652 | 704 | +8.58% | 4,358,400 | 1925億4600万 | +51.02% | 36.4 | 10.32 |
| 07/17 | 625 | 651 | 612 | 648 | +4.85% | 4,176,000 | 1773億2700万 | +42.76% | 33.52 | 9.5 |
| 07/16 | 594 | 619 | 586 | 618 | +5.55% | 5,115,200 | 1691億1900万 | +39.53% | 31.97 | 9.06 |
| 07/15 | 540 | 606 | 540 | 586 | +10.24% | 4,918,400 | 1602億2700万 | +35.25% | 30.29 | 8.58 |
| 07/14 | 516 | 533 | 505 | 531 | +5.07% | 4,203,200 | 1453億5000万 | +25.29% | 27.48 | 7.79 |
| 07/13 | 512 | 520 | 495 | 506 | +1% | 4,576,000 | 1383億3900万 | +21.25% | 26.15 | 7.41 |
| 07/10 | 516 | 526 | 494 | 501 | -1.23% | 3,441,600 | 1369億7100万 | +21.81% | 25.89 | 7.34 |
| 07/09 | 475 | 511 | 475 | 507 | +1.38% | 3,243,200 | 1386億8100万 | +25.46% | 26.22 | 7.43 |
| 07/08 | 500 | 504 | 473 | 500 | +4.03% | 3,763,200 | 1368億 | +25.63% | 25.86 | 7.33 |
| 07/07 | 458 | 481 | 454 | 481 | +8.46% | 2,814,400 | 1314億9900万 | +22.92% | 24.86 | 7.04 |
| 07/06 | 428 | 452 | 421 | 443 | +3.81% | 2,683,200 | 1212億3900万 | +14.8% | 22.92 | 6.5 |
| 07/03 | 436 | 436 | 414 | 427 | -0.73% | 2,516,800 | 1167億9300万 | +12.04% | 22.08 | 6.26 |
| 07/02 | 431 | 446 | 421 | 430 | +1.33% | 3,745,600 | 1176億4800万 | +13.76% | 22.24 | 6.3 |
| 07/01 | 412 | 428 | 410 | 424 | +3.66% | 2,470,400 | 1161億900万 | +13.47% | 21.95 | 6.22 |
| 06/30 | 400 | 416 | 396 | 409 | +3.15% | 1,508,800 | 1120億500万 | +10.34% | 21.17 | 6 |
| 06/29 | 388 | 403 | 388 | 397 | -2.01% | 1,062,400 | 1085億8500万 | +7.85% | 20.53 | 5.82 |
| 06/26 | 408 | 414 | 399 | 405 | -0.61% | 1,828,800 | 1108億800万 | +10.66% | 20.95 | 5.94 |
| 06/25 | 418 | 418 | 405 | 408 | -1.66% | 1,585,600 | 1114億9200万 | +12.26% | 21.08 | 5.97 |
| 06/24 | 406 | 418 | 401 | 414 | +2.63% | 1,878,400 | 1133億7300万 | +15.42% | 21.43 | 6.07 |
| 06/23 | 389 | 404 | 387 | 404 | +3.86% | 2,139,200 | 1104億6600万 | +13.73% | 20.88 | 5.92 |
| 06/22 | 379 | 389 | 379 | 389 | +1.97% | 966,400 | 1063億6200万 | +10.44% | 20.11 | 5.7 |
| 06/19 | 376 | 384 | 374 | 381 | +1.33% | 1,539,200 | 1043億1000万 | +9.24% | 19.72 | 5.59 |
| 06/18 | 379 | 382 | 374 | 376 | -2.43% | 899,200 | 1029億4200万 | +8.74% | 19.46 | 5.51 |
| 06/17 | 381 | 388 | 372 | 386 | -0.32% | 1,720,000 | 1055億700万 | +12.43% | 19.94 | 5.65 |
| 06/16 | 391 | 396 | 381 | 387 | +0.32% | 1,510,400 | 1058億4900万 | +13.79% | 20.01 | 5.67 |
| 06/15 | 378 | 388 | 378 | 386 | +1.15% | 1,430,400 | 1055億700万 | +14.43% | 19.94 | 5.65 |
| 06/12 | 384 | 386 | 377 | 381 | +0.49% | 1,587,200 | 1043億1000万 | +14.15% | 19.72 | 5.59 |
| 06/11 | 392 | 397 | 374 | 379 | +7.05% | 3,700,800 | 1037億9700万 | +14.61% | 19.62 | 5.56 |
| 06/10 | 348 | 364 | 346 | 354 | +1.25% | 1,700,800 | 969億5700万 | +8.04% | 18.33 | 5.19 |
| 06/09 | 349 | 355 | 346 | 350 | -1.06% | 708,800 | 957億6000万 | +7.03% | 18.1 | 5.13 |
| 06/08 | 339 | 358 | 338 | 354 | +5.2% | 2,339,200 | 967億8600万 | +8.85% | 18.3 | 5.19 |
