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 |
|---|
| 2015 |
| 02/27 | 857 | 871 | 851 | 869 | +1.52% | 6,700 | 37億4356万 | -6.16% | 24.85 | 3.14 |
| 02/26 | 875 | 875 | 850 | 856 | -2.17% | 9,800 | 36億8756万 | -7.86% | 24.48 | 3.09 |
| 02/25 | 863 | 887 | 863 | 875 | -8.85% | 27,300 | 37億6941万 | -6.12% | 25.02 | 3.16 |
| 02/24 | 943 | 960 | 939 | 960 | +1.69% | 18,600 | 41億3558万 | +2.67% | 27.45 | 3.46 |
| 02/23 | 937 | 947 | 936 | 944 | +0.75% | 9,400 | 40億6665万 | +1.07% | 27 | 3.41 |
| 02/20 | 939 | 940 | 936 | 937 | -0.32% | 3,500 | 40億3650万 | +0.32% | 26.8 | 3.38 |
| 02/19 | 940 | 945 | 938 | 940 | -0.21% | 5,200 | 40億4942万 | +0.64% | 26.88 | 3.39 |
| 02/18 | 938 | 943 | 935 | 942 | +0.75% | 3,400 | 40億5804万 | +0.75% | 26.94 | 3.4 |
| 02/17 | 939 | 943 | 930 | 935 | -0.43% | 6,200 | 40億2788万 | 0% | 26.74 | 3.37 |
| 02/16 | 938 | 939 | 929 | 939 | +1.4% | 4,000 | 40億4511万 | +0.43% | 26.85 | 3.39 |
| 02/13 | 929 | 940 | 923 | 926 | -0.32% | 3,400 | 39億8911万 | -1.07% | 26.48 | 3.34 |
| 02/12 | 920 | 929 | 920 | 929 | +0.98% | 4,700 | 40億203万 | -0.85% | 26.57 | 3.35 |
| 02/10 | 905 | 920 | 905 | 920 | +1.55% | 6,000 | 39億6326万 | -1.92% | 26.31 | 3.32 |
| 02/09 | 900 | 906 | 900 | 906 | +0.44% | 7,400 | 39億295万 | -3.62% | 25.91 | 3.27 |
| 02/06 | 905 | 907 | 900 | 902 | -0.33% | 3,900 | 38億8572万 | -4.25% | 25.8 | 3.25 |
| 02/05 | 912 | 926 | 904 | 905 | -1.63% | 9,900 | 38億9864万 | -4.13% | 25.88 | 3.27 |
| 02/04 | 930 | 936 | 920 | 920 | -1.39% | 7,800 | 39億6326万 | -2.65% | 26.31 | 3.32 |
| 02/03 | 944 | 947 | 930 | 933 | -1.37% | 4,800 | 40億1927万 | -1.06% | 26.68 | 3.37 |
| 02/02 | 945 | 946 | 935 | 946 | -0.11% | 7,400 | 40億7527万 | +0.64% | 27.05 | 3.41 |
| 01/30 | 947 | 947 | 938 | 947 | 0% | 2,600 | 40億7958万 | +1.18% | 27.08 | 3.42 |
| 01/29 | 940 | 947 | 935 | 947 | +0.74% | 5,700 | 40億7958万 | +1.72% | 27.08 | 3.42 |
| 01/28 | 940 | 943 | 935 | 940 | -0.21% | 6,800 | 40億4942万 | +1.4% | 26.88 | 3.39 |
| 01/27 | 940 | 942 | 937 | 942 | +0.21% | 2,300 | 40億5804万 | +2.06% | 26.94 | 3.4 |
| 01/26 | 940 | 941 | 937 | 940 | 0% | 2,800 | 40億4942万 | +2.29% | 26.88 | 3.39 |
| 01/23 | 943 | 945 | 936 | 940 | -0.21% | 2,700 | 40億4942万 | +2.84% | 26.88 | 3.39 |
| 01/22 | 945 | 945 | 935 | 942 | -0.11% | 5,300 | 40億5804万 | +3.52% | 26.94 | 3.4 |
| 01/21 | 944 | 950 | 943 | 943 | -0.42% | 3,600 | 40億6234万 | +4.08% | 26.97 | 3.4 |
| 01/20 | 941 | 947 | 936 | 947 | +0.64% | 4,400 | 40億7958万 | +4.99% | 27.08 | 3.42 |
| 01/19 | 954 | 954 | 940 | 941 | +0.11% | 3,600 | 40億5373万 | +4.91% | 26.91 | 3.39 |
| 01/16 | 954 | 954 | 940 | 940 | -0.74% | 4,500 | 40億4942万 | +5.26% | 26.88 | 3.39 |
| 01/15 | 938 | 947 | 938 | 947 | -0.11% | 3,600 | 40億7958万 | +6.52% | 27.08 | 3.42 |
| 01/14 | 950 | 958 | 948 | 948 | +0.21% | 3,500 | 40億8388万 | +7.24% | 27.11 | 3.42 |
| 01/13 | 939 | 949 | 938 | 946 | +0.85% | 4,500 | 40億7527万 | +7.62% | 27.05 | 3.41 |
| 01/09 | 953 | 954 | 937 | 938 | -1.68% | 3,500 | 40億4081万 | +7.32% | 26.83 | 3.38 |
| 01/08 | 948 | 958 | 942 | 954 | -0.63% | 7,000 | 41億973万 | +9.66% | 27.28 | 3.44 |
| 01/07 | 946 | 963 | 942 | 960 | -0.31% | 4,200 | 41億3558万 | +11.11% | 27.45 | 3.46 |
| 01/06 | 930 | 963 | 930 | 963 | -0.52% | 7,700 | 41億4850万 | +12.11% | 27.54 | 3.47 |
| 01/05 | 960 | 968 | 955 | 968 | +3.09% | 5,400 | 41億7004万 | +13.48% | 27.68 | 3.49 |
| 2014 |
| 12/30 | 975 | 975 | 924 | 939 | -2.69% | 13,800 | 40億4511万 | +10.86% | 26.85 | 3.39 |
| 12/29 | 955 | 974 | 925 | 965 | +5.23% | 10,200 | 41億5712万 | +14.74% | 27.6 | 3.48 |
| 12/26 | 889 | 922 | 885 | 917 | +3.97% | 10,700 | 39億5034万 | +9.95% | 26.22 | 3.31 |
| 12/25 | 851 | 885 | 851 | 882 | +3.28% | 20,200 | 37億9956万 | +6.39% | 25.22 | 3.18 |
| 12/24 | 849 | 854 | 840 | 854 | +1.67% | 7,600 | 36億7894万 | +3.52% | 24.42 | 3.08 |
| 12/22 | 849 | 850 | 839 | 840 | -0.12% | 4,700 | 36億1863万 | +2.19% | 24.02 | 3.03 |
| 12/19 | 833 | 845 | 833 | 841 | +0.24% | 2,200 | 36億2294万 | +2.69% | 24.05 | 3.03 |
| 12/18 | 840 | 840 | 830 | 839 | 0% | 3,200 | 36億1432万 | +2.69% | 23.99 | 3.03 |
| 12/17 | 830 | 839 | 829 | 839 | +0.24% | 1,600 | 36億1432万 | +3.07% | 23.99 | 3.03 |
| 12/16 | 830 | 837 | 829 | 837 | +0.6% | 2,100 | 36億571万 | +3.08% | 23.94 | 3.02 |
| 12/15 | 840 | 840 | 831 | 832 | -0.95% | 3,200 | 35億8417万 | +2.84% | 23.79 | 3 |
| 12/12 | 839 | 840 | 832 | 840 | +0.24% | 3,300 | 36億1863万 | +4.22% | 24.02 | 3.03 |
| 12/11 | 833 | 838 | 831 | 838 | +0.6% | 5,800 | 36億1002万 | +4.23% | 23.97 | 3.02 |
| 12/10 | 833 | 834 | 830 | 833 | +0.6% | 5,000 | 35億8848万 | +4% | 23.82 | 3.01 |
| 12/09 | 830 | 834 | 828 | 828 | -1.19% | 1,600 | 35億6694万 | +3.76% | 23.68 | 2.99 |
| 12/08 | 828 | 839 | 828 | 838 | +1.21% | 2,700 | 36億1002万 | +5.28% | 23.97 | 3.02 |
| 12/05 | 840 | 840 | 826 | 828 | -1.43% | 3,800 | 35億6694万 | +4.41% | 23.68 | 2.99 |
| 12/04 | 820 | 840 | 820 | 840 | +2.44% | 3,800 | 36億1863万 | +6.33% | 24.02 | 3.03 |
| 12/03 | 824 | 825 | 820 | 820 | -0.49% | 1,500 | 35億3247万 | +4.19% | 23.45 | 2.96 |
| 12/02 | 821 | 824 | 815 | 824 | +0.37% | 1,800 | 35億4970万 | +5.1% | 23.57 | 2.97 |
| 12/01 | 815 | 824 | 812 | 821 | +1.36% | 2,100 | 35億3678万 | +5.12% | 23.48 | 2.96 |
| 11/28 | 825 | 830 | 806 | 810 | -2.29% | 7,700 | 34億8939万 | +4.11% | 23.16 | 2.92 |
| 11/27 | 822 | 829 | 821 | 829 | +0.85% | 4,600 | 35億7124万 | +6.83% | 23.71 | 2.99 |
| 11/26 | 820 | 822 | 814 | 822 | +1.36% | 4,400 | 35億4109万 | +6.48% | 23.51 | 2.97 |
| 11/25 | 800 | 815 | 800 | 811 | +1.38% | 4,500 | 34億9370万 | +5.46% | 23.19 | 2.93 |
| 11/21 | 795 | 800 | 793 | 800 | +0.76% | 3,400 | 34億4632万 | +4.44% | 22.88 | 2.89 |
| 11/20 | 784 | 794 | 780 | 794 | +1.79% | 5,600 | 34億2047万 | +3.93% | 22.71 | 2.86 |
| 11/19 | 780 | 780 | 779 | 780 | 0% | 1,500 | 33億6016万 | +2.5% | 22.31 | 2.81 |
| 11/18 | 780 | 780 | 768 | 780 | -0.26% | 2,100 | 33億6016万 | +2.77% | 22.31 | 2.81 |
| 11/17 | 785 | 785 | 782 | 782 | +0.26% | 2,900 | 33億6877万 | +3.3% | 22.36 | 2.82 |
| 11/14 | 779 | 780 | 778 | 780 | +0.13% | 1,300 | 33億6016万 | +3.31% | 22.31 | 2.81 |
| 11/13 | 776 | 780 | 773 | 779 | +0.26% | 1,200 | 33億5585万 | +3.32% | 22.28 | 2.81 |
| 11/12 | 774 | 777 | 760 | 777 | +0.26% | 2,100 | 33億4723万 | +3.19% | 22.22 | 2.8 |
| 11/11 | 774 | 777 | 774 | 775 | +1.57% | 1,100 | 33億3862万 | +3.06% | 22.16 | 2.8 |
| 11/10 | 777 | 777 | 763 | 763 | -0.26% | 1,400 | 32億8692万 | +1.73% | 21.82 | 2.75 |
| 11/07 | 768 | 768 | 765 | 765 | -0.91% | 1,800 | 32億9554万 | +2.14% | 21.88 | 2.76 |
| 11/06 | 774 | 774 | 769 | 772 | -0.26% | 900 | 33億2569万 | +3.21% | 22.08 | 2.79 |
| 11/05 | 770 | 775 | 770 | 774 | +0.52% | 700 | 33億3431万 | +3.61% | 22.14 | 2.79 |
| 11/04 | 777 | 778 | 769 | 770 | +0.13% | 4,300 | 33億1708万 | +3.36% | 22.02 | 2.78 |
| 10/31 | 763 | 769 | 763 | 769 | +0.79% | 2,700 | 33億1277万 | +3.36% | 21.99 | 2.77 |
| 10/30 | 759 | 763 | 759 | 763 | +0.66% | 2,800 | 32億8692万 | +2.97% | 21.82 | 2.75 |
| 10/29 | 759 | 759 | 755 | 758 | +0.4% | 800 | 32億6538万 | +2.57% | 21.68 | 2.73 |
| 10/28 | 747 | 755 | 747 | 755 | +0.67% | 1,400 | 32億5246万 | +2.44% | 21.59 | 2.72 |
| 10/27 | 750 | 750 | 747 | 750 | 0% | 2,500 | 32億3092万 | +2.04% | 21.45 | 2.71 |
| 10/24 | 746 | 750 | 746 | 750 | +0.13% | 3,700 | 32億3092万 | +2.32% | 21.45 | 2.71 |
| 10/23 | 748 | 749 | 745 | 749 | +0.13% | 1,300 | 32億2661万 | +2.46% | 21.42 | 2.7 |
| 10/22 | 749 | 749 | 747 | 748 | +0.67% | 1,100 | 32億2230万 | +2.47% | 21.39 | 2.7 |
| 10/21 | 749 | 749 | 743 | 743 | +0.13% | 900 | 32億76万 | +2.06% | 21.25 | 2.68 |
| 10/20 | 741 | 745 | 741 | 742 | +0.95% | 2,900 | 31億9646万 | +2.06% | 21.22 | 2.68 |
| 10/17 | 740 | 740 | 731 | 735 | -0.41% | 1,100 | 31億6630万 | +1.38% | 21.02 | 2.65 |
| 10/16 | 735 | 738 | 727 | 738 | +0.96% | 2,300 | 31億7923万 | +1.93% | 21.11 | 2.66 |
| 10/15 | 750 | 750 | 725 | 731 | +1.53% | 2,300 | 31億4907万 | +1.25% | 20.91 | 2.64 |
| 10/14 | 730 | 735 | 720 | 720 | -2.04% | 2,900 | 31億168万 | -0.14% | 20.59 | 2.6 |
| 10/10 | 740 | 740 | 730 | 735 | -0.68% | 1,400 | 31億6630万 | +1.94% | 21.02 | 2.65 |
| 10/09 | 748 | 748 | 738 | 740 | -1.33% | 800 | 31億8784万 | +2.92% | 21.16 | 2.67 |
| 10/08 | 748 | 750 | 736 | 750 | +0.27% | 1,700 | 32億3092万 | +4.46% | 21.45 | 2.71 |
| 10/07 | 746 | 748 | 741 | 748 | +0.4% | 2,200 | 32億2230万 | +4.47% | 21.39 | 2.7 |
| 10/06 | 750 | 755 | 742 | 745 | +1.36% | 8,900 | 32億938万 | +4.34% | 21.31 | 2.69 |
| 10/03 | 730 | 735 | 711 | 735 | +0.68% | 2,600 | 31億6630万 | +3.09% | 21.02 | 2.65 |
| 10/02 | 729 | 730 | 723 | 730 | -2.41% | 3,400 | 31億4476万 | +2.53% | 20.88 | 2.63 |
| 10/01 | 745 | 748 | 740 | 748 | +1.08% | 2,000 | 32億2230万 | +5.2% | 21.39 | 2.7 |
| 09/30 | 748 | 750 | 735 | 740 | -0.67% | 2,900 | 31億8784万 | +4.37% | 21.16 | 2.67 |
