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 | 518 | 519 | 514 | 514 | -0.58% | 90,400 | 193億7620万 | -6.38% | 196.23 | 0.73 |
03/30 | 519 | 521 | 514 | 517 | -0.19% | 83,800 | 194億8929万 | -6.17% | 197.37 | 0.74 |
03/27 | 526 | 527 | 516 | 518 | -5.13% | 209,100 | 195億2699万 | -6.16% | 197.75 | 0.74 |
03/26 | 547 | 548 | 545 | 546 | -0.55% | 216,600 | 205億8250万 | -1.44% | 208.44 | 0.78 |
03/25 | 552 | 552 | 548 | 549 | -0.72% | 105,400 | 206億9559万 | -0.9% | 209.59 | 0.78 |
03/24 | 553 | 555 | 551 | 553 | 0% | 71,100 | 208億4638万 | -0.18% | 211.12 | 0.79 |
03/23 | 552 | 555 | 552 | 553 | +0.18% | 57,900 | 208億4638万 | -0.18% | 211.12 | 0.79 |
03/20 | 552 | 555 | 552 | 552 | -0.18% | 39,300 | 208億868万 | -0.18% | 210.73 | 0.79 |
03/19 | 554 | 556 | 552 | 553 | -0.18% | 46,300 | 208億4638万 | +0.18% | 211.12 | 0.79 |
03/18 | 556 | 558 | 553 | 554 | -0.36% | 58,800 | 208億8408万 | +0.54% | 211.5 | 0.79 |
03/17 | 560 | 560 | 556 | 556 | -0.54% | 39,900 | 209億5947万 | +1.28% | 212.26 | 0.79 |
03/16 | 560 | 561 | 559 | 559 | -0.18% | 43,900 | 210億7256万 | +2.01% | 213.41 | 0.8 |
03/13 | 561 | 562 | 558 | 560 | +0.18% | 65,700 | 211億1026万 | +2.75% | 213.79 | 0.8 |
03/12 | 558 | 561 | 557 | 559 | +0.54% | 39,000 | 210億7256万 | +2.95% | 213.41 | 0.8 |
03/11 | 552 | 556 | 552 | 556 | +0.72% | 32,000 | 209億5947万 | +2.77% | 212.26 | 0.79 |
03/10 | 551 | 554 | 549 | 552 | +0.36% | 52,400 | 208億868万 | +2.41% | 210.73 | 0.79 |
03/09 | 548 | 551 | 548 | 550 | +0.36% | 39,000 | 207億3329万 | +2.23% | 209.97 | 0.78 |
03/06 | 548 | 549 | 546 | 548 | +0.37% | 31,000 | 206億5789万 | +2.24% | 209.21 | 0.78 |
03/05 | 543 | 547 | 543 | 546 | +0.55% | 37,400 | 205億8250万 | +2.06% | 208.44 | 0.78 |
03/04 | 543 | 544 | 540 | 543 | -0.55% | 53,000 | 204億6941万 | +1.69% | 207.3 | 0.77 |
03/03 | 555 | 556 | 546 | 546 | -1.62% | 83,000 | 205億8250万 | +2.63% | 208.44 | 0.78 |
03/02 | 562 | 562 | 554 | 555 | -1.07% | 67,000 | 209億2177万 | +4.52% | 211.88 | 0.79 |
02/27 | 564 | 564 | 561 | 561 | -0.71% | 40,500 | 211億4795万 | +6.05% | 214.17 | 0.8 |
02/26 | 560 | 565 | 559 | 565 | +0.89% | 47,400 | 212億9874万 | +7.21% | 215.7 | 0.8 |
02/25 | 560 | 563 | 559 | 560 | 0% | 54,700 | 211億1026万 | +6.67% | 213.79 | 0.8 |
02/24 | 559 | 564 | 558 | 560 | +0.36% | 67,400 | 211億1026万 | +7.07% | 213.79 | 0.8 |
02/23 | 559 | 561 | 555 | 558 | +0.18% | 64,200 | 210億3486万 | +7.31% | 213.03 | 0.79 |
02/20 | 548 | 558 | 546 | 557 | +1.27% | 88,100 | 209億9717万 | +7.53% | 212.64 | 0.79 |
02/19 | 547 | 550 | 547 | 550 | +0.73% | 72,800 | 207億3329万 | +6.59% | 209.97 | 0.78 |
02/18 | 540 | 550 | 540 | 546 | +0.74% | 72,600 | 205億8250万 | +6.02% | 208.44 | 0.78 |
02/17 | 539 | 545 | 537 | 542 | +0.93% | 61,500 | 204億3171万 | +5.65% | 206.92 | 0.77 |
02/16 | 530 | 539 | 530 | 537 | +1.51% | 72,800 | 202億4323万 | +4.88% | 205.01 | 0.76 |
02/13 | 525 | 529 | 523 | 529 | +1.54% | 101,400 | 199億4165万 | +3.73% | 201.95 | 0.75 |
02/12 | 519 | 523 | 518 | 521 | +0.58% | 63,400 | 196億4008万 | +2.36% | 198.9 | 0.74 |
02/10 | 513 | 519 | 513 | 518 | +1.17% | 56,300 | 195億2699万 | +1.77% | 197.75 | 0.74 |
02/09 | 510 | 512 | 509 | 512 | +1.19% | 39,200 | 193億81万 | +0.59% | 195.46 | 0.73 |
02/06 | 507 | 509 | 504 | 506 | -0.2% | 59,200 | 190億7462万 | -0.59% | 193.17 | 0.72 |
02/05 | 510 | 510 | 505 | 507 | -0.59% | 78,500 | 191億1232万 | -0.39% | 193.56 | 0.72 |
02/04 | 510 | 512 | 508 | 510 | +0.59% | 57,700 | 192億2541万 | +0.2% | 194.7 | 0.73 |
02/03 | 511 | 512 | 507 | 507 | -0.59% | 85,900 | 191億1232万 | -0.2% | 193.56 | 0.72 |
02/02 | 514 | 516 | 510 | 510 | -0.39% | 62,600 | 192億2541万 | +0.39% | 194.7 | 0.73 |
01/30 | 514 | 514 | 508 | 512 | -0.19% | 40,800 | 193億81万 | +0.79% | 195.46 | 0.73 |
01/29 | 513 | 514 | 511 | 513 | 0% | 18,100 | 193億3850万 | +1.18% | 195.85 | 0.73 |
01/28 | 510 | 513 | 509 | 513 | +0.59% | 27,300 | 193億3850万 | +1.18% | 195.85 | 0.73 |
01/27 | 512 | 512 | 507 | 510 | +0.59% | 24,000 | 192億2541万 | +0.79% | 194.7 | 0.73 |
01/26 | 512 | 513 | 505 | 507 | -1.36% | 65,600 | 191億1232万 | +0.4% | 193.56 | 0.72 |
01/23 | 515 | 516 | 512 | 514 | +0.39% | 30,700 | 193億7620万 | +1.78% | 196.23 | 0.73 |
01/22 | 510 | 512 | 508 | 512 | +0.79% | 35,400 | 193億81万 | +1.59% | 195.46 | 0.73 |
01/21 | 506 | 510 | 506 | 508 | +0.2% | 28,900 | 191億5002万 | +0.79% | 193.94 | 0.72 |
01/20 | 506 | 508 | 504 | 507 | +0.2% | 31,800 | 191億1232万 | +0.4% | 193.56 | 0.72 |
01/19 | 506 | 507 | 503 | 506 | 0% | 30,100 | 190億7462万 | +0.2% | 193.17 | 0.72 |
01/16 | 506 | 508 | 504 | 506 | -0.59% | 34,100 | 190億7462万 | 0% | 193.17 | 0.72 |
01/15 | 506 | 509 | 505 | 509 | +0.99% | 19,000 | 191億8772万 | +0.59% | 194.32 | 0.72 |
01/14 | 507 | 509 | 503 | 504 | -0.79% | 39,200 | 189億9923万 | -0.4% | 192.41 | 0.72 |
01/13 | 508 | 509 | 504 | 508 | 0% | 50,300 | 191億5002万 | +0.4% | 193.94 | 0.72 |
01/09 | 509 | 509 | 505 | 508 | +0.79% | 37,900 | 191億5002万 | +0.4% | 193.94 | 0.72 |
01/08 | 506 | 508 | 502 | 504 | +0.8% | 44,700 | 189億9923万 | -0.4% | 192.41 | 0.72 |
01/07 | 504 | 505 | 500 | 500 | -1.19% | 56,400 | 188億4844万 | -0.99% | 190.88 | 0.71 |
01/06 | 513 | 513 | 506 | 506 | -1.56% | 66,400 | 190億7462万 | +0.2% | 193.17 | 0.72 |
01/05 | 517 | 519 | 513 | 514 | +0.19% | 64,200 | 193億7620万 | +1.78% | 196.23 | 0.73 |
2014 |
12/30 | 514 | 515 | 510 | 513 | 0% | 54,800 | 193億3850万 | +1.79% | 195.85 | 0.73 |
12/29 | 508 | 513 | 507 | 513 | +0.98% | 66,800 | 193億3850万 | +1.99% | 195.85 | 0.73 |
12/26 | 502 | 508 | 501 | 508 | +1.6% | 34,300 | 191億5002万 | +0.99% | 193.94 | 0.72 |
12/25 | 501 | 503 | 499 | 500 | -0.2% | 64,000 | 188億4844万 | -0.4% | 190.88 | 0.71 |
12/24 | 498 | 502 | 497 | 501 | +0.4% | 79,400 | 188億8614万 | -0.2% | 191.27 | 0.71 |
12/22 | 497 | 499 | 495 | 499 | +0.2% | 103,600 | 188億1075万 | -0.6% | 190.5 | 0.71 |
12/19 | 497 | 498 | 495 | 498 | +0.61% | 53,700 | 187億7305万 | -0.8% | 190.12 | 0.71 |
12/18 | 498 | 498 | 495 | 495 | +0.41% | 51,500 | 186億5996万 | -1.39% | 188.97 | 0.7 |
12/17 | 494 | 496 | 493 | 493 | -0.2% | 102,700 | 185億8457万 | -1.79% | 188.21 | 0.7 |
12/16 | 500 | 504 | 493 | 494 | -1.4% | 155,300 | 186億2226万 | -1.59% | 188.59 | 0.7 |
12/15 | 503 | 506 | 501 | 501 | -0.6% | 42,400 | 188億8614万 | -0.4% | 191.27 | 0.71 |
12/12 | 506 | 515 | 504 | 504 | -0.4% | 80,200 | 189億9923万 | +0.4% | 192.41 | 0.72 |
12/11 | 514 | 514 | 503 | 506 | -1.94% | 98,800 | 190億7462万 | +0.8% | 193.17 | 0.72 |
12/10 | 521 | 522 | 516 | 516 | -1.15% | 68,700 | 194億5159万 | +2.79% | 196.99 | 0.73 |
12/09 | 525 | 527 | 522 | 522 | -0.19% | 58,500 | 196億7778万 | +3.98% | 199.28 | 0.74 |
12/08 | 520 | 525 | 519 | 523 | +0.77% | 133,800 | 197億1547万 | +4.39% | 199.66 | 0.74 |
12/05 | 504 | 520 | 503 | 519 | +2.98% | 166,700 | 195億6468万 | +3.8% | 198.14 | 0.74 |
12/04 | 503 | 505 | 503 | 504 | +0.4% | 88,300 | 189億9923万 | +1% | 192.41 | 0.72 |
12/03 | 504 | 504 | 502 | 502 | 0% | 80,300 | 189億2384万 | +0.6% | 191.65 | 0.71 |
12/02 | 503 | 504 | 501 | 502 | 0% | 76,400 | 189億2384万 | +0.6% | 191.65 | 0.71 |
12/01 | 500 | 503 | 499 | 502 | +1.21% | 136,300 | 189億2384万 | +0.6% | 191.65 | 0.71 |
11/28 | 494 | 498 | 493 | 496 | +0.61% | 100,200 | 186億9766万 | -0.6% | 189.36 | 0.71 |
11/27 | 498 | 498 | 493 | 493 | -0.6% | 85,300 | 185億8457万 | -1.2% | 188.21 | 0.7 |
11/26 | 500 | 500 | 495 | 496 | -0.6% | 117,800 | 186億9766万 | -0.8% | 189.36 | 0.71 |
11/25 | 494 | 499 | 492 | 499 | +1.01% | 489,300 | 188億1075万 | -0.2% | 190.5 | 0.71 |
11/21 | 499 | 499 | 493 | 494 | -1% | 174,000 | 186億2226万 | -1.2% | 188.59 | 0.7 |
11/20 | 498 | 499 | 497 | 499 | +0.2% | 58,000 | 188億1075万 | -0.4% | 190.5 | 0.71 |
11/19 | 499 | 500 | 497 | 498 | 0% | 50,600 | 187億7305万 | -0.6% | 190.12 | 0.71 |
11/18 | 497 | 500 | 497 | 498 | +0.2% | 58,500 | 187億7305万 | -0.6% | 190.12 | 0.71 |
11/17 | 500 | 502 | 497 | 497 | -0.6% | 69,800 | 187億3535万 | -1% | 189.74 | 0.71 |
11/14 | 503 | 503 | 498 | 500 | 0% | 93,900 | 188億4844万 | -0.6% | 190.88 | 0.71 |
11/13 | 501 | 502 | 499 | 500 | +0.2% | 55,100 | 188億4844万 | -0.99% | 190.88 | 0.71 |
11/12 | 499 | 501 | 498 | 499 | +0.4% | 66,200 | 188億1075万 | -1.38% | 190.5 | 0.71 |
11/11 | 498 | 500 | 497 | 497 | 0% | 77,400 | 187億3535万 | -2.17% | 189.74 | 0.71 |
11/10 | 497 | 499 | 497 | 497 | +0.2% | 100,900 | 187億3535万 | -2.36% | 189.74 | 0.71 |
11/07 | 502 | 503 | 496 | 496 | -0.8% | 191,300 | 186億9766万 | -2.75% | 189.36 | 0.71 |
11/06 | 502 | 504 | 500 | 500 | -0.2% | 55,800 | 188億4844万 | -2.34% | 190.88 | 0.71 |
11/05 | 502 | 504 | 501 | 501 | -0.79% | 72,500 | 188億8614万 | -2.53% | 191.27 | 0.71 |
11/04 | 518 | 518 | 505 | 505 | -0.79% | 103,200 | 190億3693万 | -2.13% | 192.79 | 0.72 |
10/31 | 502 | 509 | 499 | 509 | +1.8% | 76,400 | 191億8772万 | -1.74% | 194.32 | 0.72 |