PBR
2014/09/09~2015/02/10
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 |
02/10 | 430 | 433 | 430 | 432 | 0% | 12,400 | 22億3128万 | +0.93% | - | 2.45 |
02/09 | 430 | 433 | 430 | 432 | +1.41% | 5,800 | 22億3128万 | +0.93% | - | 2.45 |
02/06 | 425 | 428 | 421 | 426 | 0% | 25,800 | 22億29万 | -0.47% | - | 2.42 |
02/05 | 430 | 430 | 425 | 426 | -0.7% | 2,300 | 22億29万 | -0.7% | - | 2.42 |
02/04 | 432 | 432 | 428 | 429 | -0.46% | 3,600 | 22億1578万 | 0% | - | 2.44 |
02/03 | 429 | 433 | 425 | 431 | +0.23% | 4,800 | 22億2611万 | +0.23% | - | 2.45 |
02/02 | 430 | 430 | 425 | 430 | -0.23% | 1,600 | 22億2095万 | 0% | - | 2.44 |
01/30 | 431 | 431 | 429 | 431 | +0.47% | 1,100 | 22億2611万 | +0.23% | - | 2.45 |
01/29 | 431 | 431 | 426 | 429 | -0.23% | 3,100 | 22億1578万 | -0.23% | - | 2.44 |
01/28 | 430 | 430 | 430 | 430 | +0.47% | 900 | 22億2095万 | 0% | - | 2.44 |
01/27 | 425 | 428 | 425 | 428 | +0.71% | 1,900 | 22億1062万 | -0.7% | - | 2.43 |
01/26 | 425 | 428 | 425 | 425 | 0% | 1,700 | 21億9512万 | -1.62% | - | 2.42 |
01/23 | 425 | 428 | 425 | 425 | 0% | 800 | 21億9512万 | -1.85% | - | 2.42 |
01/22 | 424 | 430 | 424 | 425 | 0% | 5,000 | 21億9512万 | -2.07% | - | 2.42 |
01/21 | 427 | 429 | 423 | 425 | +0.24% | 5,200 | 21億9300万 | -2.3% | - | 2.41 |
01/20 | 424 | 429 | 422 | 424 | 0% | 3,800 | 21億8784万 | -2.97% | - | 2.41 |
01/19 | 426 | 427 | 423 | 424 | 0% | 2,300 | 21億8784万 | -3.2% | - | 2.41 |
01/16 | 424 | 429 | 422 | 424 | -0.7% | 5,200 | 21億8784万 | -3.64% | - | 2.41 |
01/15 | 427 | 428 | 425 | 427 | 0% | 2,400 | 22億332万 | -3.39% | - | 2.42 |
01/14 | 427 | 432 | 427 | 427 | +0.23% | 1,400 | 22億332万 | -3.83% | - | 2.42 |
01/13 | 430 | 430 | 426 | 426 | -1.62% | 7,700 | 21億9816万 | -4.48% | - | 2.42 |
01/09 | 434 | 434 | 431 | 433 | -0.23% | 800 | 22億3428万 | -3.35% | - | 2.46 |
01/08 | 434 | 434 | 433 | 434 | +0.46% | 2,700 | 22億3944万 | -3.34% | - | 2.46 |
01/07 | 428 | 434 | 428 | 432 | 0% | 1,000 | 22億2912万 | -4% | - | 2.45 |
01/06 | 428 | 433 | 426 | 432 | +0.93% | 5,800 | 22億2912万 | -4.42% | - | 2.45 |
01/05 | 435 | 435 | 424 | 428 | -1.38% | 13,700 | 22億848万 | -5.52% | - | 2.43 |
2014 |
12/30 | 439 | 440 | 431 | 434 | -1.36% | 5,700 | 22億4161万 | -4.41% | - | 2.47 |
12/29 | 441 | 442 | 438 | 440 | 0% | 4,500 | 22億7260万 | -3.08% | - | 2.5 |
12/26 | 433 | 440 | 433 | 440 | +1.15% | 1,800 | 22億7260万 | -3.3% | - | 2.5 |
12/25 | 440 | 440 | 435 | 435 | -0.46% | 7,300 | 22億4677万 | -4.61% | - | 2.47 |
12/24 | 437 | 458 | 436 | 437 | +0.23% | 24,400 | 22億5710万 | -4.17% | - | 2.48 |
12/22 | 436 | 440 | 436 | 436 | +0.23% | 20,700 | 22億5194万 | -4.6% | - | 2.48 |
12/19 | 442 | 442 | 434 | 435 | +0.23% | 7,500 | 22億4677万 | -4.81% | - | 2.47 |
12/18 | 442 | 443 | 426 | 434 | -2.03% | 23,900 | 22億4161万 | -5.24% | - | 2.47 |
12/17 | 450 | 451 | 439 | 443 | -1.77% | 94,700 | 22億8809万 | -3.49% | - | 2.52 |
12/16 | 452 | 452 | 451 | 451 | -0.66% | 5,100 | 23億2941万 | -1.74% | - | 2.56 |
12/15 | 458 | 458 | 454 | 454 | +0.22% | 7,200 | 23億4491万 | -1.09% | - | 2.58 |
12/12 | 459 | 459 | 451 | 453 | -1.09% | 6,800 | 23億3974万 | -1.52% | - | 2.57 |
12/11 | 453 | 460 | 453 | 458 | +0.66% | 1,200 | 23億6557万 | -0.43% | - | 2.6 |
12/10 | 460 | 460 | 453 | 455 | -2.15% | 10,900 | 23億5007万 | -1.09% | - | 2.59 |
12/09 | 468 | 468 | 460 | 465 | -0.64% | 7,600 | 24億172万 | +1.09% | - | 2.64 |
12/08 | 466 | 468 | 465 | 468 | -0.43% | 900 | 24億1722万 | +1.96% | - | 2.66 |
12/05 | 470 | 470 | 464 | 470 | -1.26% | 24,600 | 24億2755万 | +2.62% | - | 2.67 |
12/04 | 475 | 476 | 467 | 476 | +0.21% | 5,100 | 24億5854万 | +3.93% | - | 2.7 |
12/03 | 474 | 478 | 459 | 475 | +0.64% | 17,700 | 24億5337万 | +3.94% | - | 2.7 |
12/02 | 468 | 472 | 460 | 472 | +0.21% | 2,000 | 24億3788万 | +3.74% | - | 2.68 |
12/01 | 464 | 472 | 461 | 471 | +1.51% | 3,700 | 24億3271万 | +3.74% | - | 2.68 |
11/28 | 468 | 469 | 464 | 464 | 0% | 6,300 | 23億9656万 | +2.43% | - | 2.64 |
11/27 | 467 | 469 | 463 | 464 | +1.09% | 22,800 | 23億9656万 | +2.43% | - | 2.64 |
11/26 | 456 | 459 | 455 | 459 | +1.1% | 10,100 | 23億7073万 | +1.55% | - | 2.61 |
11/25 | 453 | 460 | 452 | 454 | +0.44% | 5,700 | 23億4491万 | +0.44% | - | 2.58 |
11/21 | 453 | 455 | 452 | 452 | -0.44% | 9,100 | 23億3458万 | +0.22% | - | 2.57 |
11/20 | 453 | 455 | 450 | 454 | +0.22% | 10,200 | 23億4491万 | +0.67% | - | 2.58 |
11/19 | 450 | 454 | 449 | 453 | +0.89% | 4,400 | 23億3974万 | +0.44% | - | 2.57 |
11/18 | 450 | 453 | 449 | 449 | -0.22% | 1,900 | 23億1908万 | -0.44% | - | 2.55 |
11/17 | 451 | 451 | 450 | 450 | -0.22% | 7,400 | 23億2425万 | -0.22% | - | 2.56 |
11/14 | 452 | 454 | 451 | 451 | -0.66% | 3,300 | 23億2941万 | 0% | - | 2.56 |
11/13 | 452 | 454 | 451 | 454 | +0.22% | 1,100 | 23億4491万 | +0.44% | - | 2.58 |
11/12 | 454 | 454 | 451 | 453 | +0.22% | 22,800 | 23億3974万 | +0.22% | - | 2.57 |
11/11 | 455 | 455 | 450 | 452 | -0.44% | 9,300 | 23億3458万 | 0% | - | 2.57 |
11/10 | 455 | 459 | 448 | 454 | -2.78% | 17,900 | 23億4491万 | +0.22% | - | 2.58 |
11/07 | 463 | 467 | 458 | 467 | +2.41% | 3,900 | 24億1205万 | +3.09% | - | 2.65 |
11/06 | 457 | 458 | 456 | 456 | -0.22% | 3,100 | 23億5524万 | +0.44% | - | 2.59 |
11/05 | 454 | 457 | 452 | 457 | -0.22% | 4,100 | 23億6040万 | +0.66% | - | 2.6 |
11/04 | 474 | 478 | 452 | 458 | +1.78% | 13,100 | 23億6557万 | +0.66% | - | 2.6 |
10/31 | 445 | 450 | 441 | 450 | +0.67% | 7,500 | 23億2425万 | -1.1% | - | 2.56 |
10/30 | 442 | 449 | 442 | 447 | -0.22% | 3,100 | 23億875万 | -1.76% | - | 2.54 |
10/29 | 450 | 450 | 446 | 448 | -0.44% | 3,300 | 23億1392万 | -1.75% | - | 2.55 |
10/28 | 451 | 451 | 448 | 450 | +0.45% | 2,700 | 23億2425万 | -1.32% | - | 2.56 |
10/27 | 446 | 448 | 446 | 448 | +1.13% | 300 | 23億1392万 | -1.97% | - | 2.55 |
10/24 | 446 | 446 | 443 | 443 | -1.34% | 7,500 | 22億8809万 | -3.06% | - | 2.52 |
10/22 | 456 | 456 | 444 | 449 | +0.22% | 2,200 | 23億1908万 | -2.18% | - | 2.55 |
10/21 | 448 | 448 | 447 | 448 | -0.44% | 500 | 23億1392万 | -2.61% | - | 2.55 |
10/20 | 450 | 450 | 447 | 450 | +1.35% | 8,600 | 23億2425万 | -2.39% | - | 2.56 |
10/17 | 447 | 447 | 444 | 444 | -0.67% | 6,400 | 22億9326万 | -3.9% | - | 2.52 |
10/16 | 447 | 454 | 447 | 447 | -0.22% | 2,600 | 23億875万 | -3.46% | - | 2.54 |
10/15 | 454 | 454 | 448 | 448 | +0.45% | 2,400 | 23億1392万 | -3.45% | - | 2.55 |
10/14 | 450 | 450 | 445 | 446 | -0.89% | 7,900 | 23億359万 | -3.88% | - | 2.53 |
10/10 | 452 | 455 | 450 | 450 | -0.88% | 12,000 | 23億2425万 | -3.02% | - | 2.56 |
10/09 | 458 | 460 | 454 | 454 | -0.87% | 5,400 | 23億4491万 | -2.16% | - | 2.58 |
10/08 | 460 | 463 | 458 | 458 | -0.43% | 1,100 | 23億6557万 | -1.29% | - | 2.6 |
10/07 | 465 | 465 | 460 | 460 | -0.86% | 1,700 | 23億7590万 | -0.86% | - | 2.61 |
10/06 | 465 | 465 | 460 | 464 | +0.65% | 500 | 23億9656万 | 0% | - | 2.64 |
10/03 | 460 | 466 | 458 | 461 | +0.22% | 1,700 | 23億8106万 | -0.43% | - | 2.62 |
10/02 | 463 | 468 | 458 | 460 | -2.13% | 9,600 | 23億7590万 | -0.65% | - | 2.61 |
10/01 | 470 | 470 | 470 | 470 | -0.63% | 2,300 | 24億2755万 | +1.51% | - | 2.67 |
09/30 | 474 | 475 | 473 | 473 | -0.84% | 4,800 | 24億4068万 | +2.38% | - | 2.68 |
09/29 | 486 | 490 | 466 | 477 | +3.25% | 5,800 | 24億6132万 | +3.25% | - | 2.71 |
09/26 | 462 | 463 | 461 | 462 | +0.43% | 24,300 | 23億8392万 | +0.22% | - | 2.62 |
09/25 | 455 | 462 | 455 | 460 | 0% | 1,000 | 23億7360万 | -0.22% | - | 2.61 |
09/24 | 460 | 460 | 453 | 460 | -0.22% | 5,700 | 23億7360万 | -0.22% | - | 2.61 |
09/22 | 461 | 461 | 458 | 461 | 0% | 4,400 | 23億7876万 | +0.22% | - | 2.62 |
09/19 | 462 | 466 | 460 | 461 | -0.43% | 8,500 | 23億7876万 | +0.22% | - | 2.62 |
09/18 | 464 | 470 | 462 | 463 | -0.22% | 3,000 | 23億8908万 | +0.65% | - | 2.63 |
09/17 | 466 | 468 | 464 | 464 | -2.11% | 12,800 | 23億9424万 | +1.09% | - | 2.63 |
09/16 | 470 | 474 | 460 | 474 | -0.42% | 16,800 | 24億4584万 | +3.27% | - | 2.69 |
09/12 | 472 | 483 | 472 | 476 | +1.28% | 23,800 | 24億5616万 | +3.93% | - | 2.7 |
09/11 | 472 | 475 | 470 | 470 | -1.05% | 2,100 | 24億2520万 | +2.17% | - | 2.67 |
09/10 | 479 | 480 | 460 | 475 | -1.86% | 12,700 | 24億5100万 | +3.04% | - | 2.7 |
09/09 | 458 | 488 | 458 | 484 | +5.91% | 22,100 | 24億9744万 | +4.76% | - | 2.75 |