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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 2,085 | 2,095 | 2,040 | 2,040 | -0.49% | 1,450,400 | 4017億8153万 | +0.64% | - | 1.4 |
| 03/30 | 2,045 | 2,055 | 2,020 | 2,050 | -0.49% | 1,748,000 | 4037億5105万 | +1.23% | - | 1.4 |
| 03/27 | 2,025 | 2,105 | 2,025 | 2,060 | +1.48% | 2,818,800 | 4057億2056万 | +1.98% | - | 1.41 |
| 03/26 | 2,060 | 2,080 | 2,020 | 2,030 | -2.17% | 1,911,400 | 3998億1201万 | +0.74% | - | 1.39 |
| 03/25 | 2,015 | 2,080 | 2,015 | 2,075 | +2.98% | 1,714,200 | 4086億7484万 | +3.13% | - | 1.42 |
| 03/24 | 2,005 | 2,020 | 1,995 | 2,015 | 0% | 1,523,800 | 3968億5774万 | +0.4% | - | 1.38 |
| 03/23 | 2,035 | 2,040 | 2,000 | 2,015 | -0.74% | 1,171,400 | 3968億5774万 | +0.65% | - | 1.38 |
| 03/20 | 2,020 | 2,035 | 2,010 | 2,030 | -0.25% | 2,102,600 | 3998億1201万 | +1.6% | - | 1.39 |
| 03/19 | 2,030 | 2,045 | 2,005 | 2,035 | 0% | 1,850,800 | 4007億9677万 | +2.01% | - | 1.39 |
| 03/18 | 2,045 | 2,050 | 2,015 | 2,035 | -0.49% | 974,000 | 4007億9677万 | +2.11% | - | 1.39 |
| 03/17 | 2,035 | 2,060 | 2,025 | 2,045 | +0.74% | 1,074,600 | 4027億6629万 | +2.82% | - | 1.4 |
| 03/16 | 2,040 | 2,060 | 2,020 | 2,030 | -0.25% | 1,455,800 | 3998億1201万 | +2.32% | - | 1.39 |
| 03/13 | 2,045 | 2,050 | 2,020 | 2,035 | -0.73% | 2,166,800 | 4007億9677万 | +2.78% | - | 1.39 |
| 03/12 | 1,990 | 2,050 | 1,990 | 2,050 | +3.27% | 2,079,200 | 4037億5105万 | +3.9% | - | 1.4 |
| 03/11 | 1,975 | 2,000 | 1,955 | 1,985 | -0.25% | 1,230,200 | 3909億4919万 | +0.92% | - | 1.36 |
| 03/10 | 2,030 | 2,030 | 1,985 | 1,990 | -1.73% | 1,213,800 | 3919億3394万 | +1.48% | - | 1.36 |
| 03/09 | 2,030 | 2,035 | 2,010 | 2,025 | -0.74% | 1,000,000 | 3988億2725万 | +3.74% | - | 1.39 |
| 03/06 | 2,045 | 2,065 | 2,020 | 2,040 | 0% | 1,584,800 | 4017億8153万 | +5.1% | - | 1.4 |
| 03/05 | 2,015 | 2,050 | 2,015 | 2,040 | +3.03% | 1,926,600 | 4017億8153万 | +5.7% | - | 1.4 |
| 03/04 | 2,000 | 2,015 | 1,980 | 1,980 | -1.74% | 1,135,200 | 3899億6443万 | +3.18% | - | 1.36 |
| 03/03 | 2,040 | 2,050 | 1,995 | 2,015 | -0.49% | 1,372,000 | 3968億5774万 | +5.44% | - | 1.38 |
| 03/02 | 2,025 | 2,045 | 2,015 | 2,025 | 0% | 814,200 | 3988億2725万 | +6.58% | - | 1.39 |
| 02/27 | 2,040 | 2,060 | 2,010 | 2,025 | -0.49% | 1,527,600 | 3988億2725万 | +7.37% | - | 1.39 |
| 02/26 | 1,980 | 2,040 | 1,970 | 2,035 | +3.04% | 2,695,000 | 4007億9677万 | +8.82% | - | 1.39 |
| 02/25 | 1,980 | 2,000 | 1,965 | 1,975 | 0% | 1,645,600 | 3889億7967万 | +6.53% | - | 1.35 |
| 02/24 | 1,960 | 1,995 | 1,955 | 1,975 | +1.54% | 1,414,600 | 3889億7967万 | +7.4% | - | 1.35 |
| 02/23 | 1,940 | 1,950 | 1,930 | 1,945 | +0.78% | 721,200 | 3830億7112万 | +6.69% | - | 1.33 |
| 02/20 | 1,965 | 1,965 | 1,920 | 1,930 | -1.53% | 1,253,000 | 3801億1684万 | +6.75% | - | 1.32 |
| 02/19 | 1,950 | 1,965 | 1,925 | 1,960 | +1.29% | 1,399,800 | 3860億2539万 | +9.25% | - | 1.34 |
| 02/18 | 1,915 | 1,945 | 1,905 | 1,935 | +1.84% | 1,236,000 | 3811億160万 | +8.83% | - | 1.32 |
| 02/17 | 1,900 | 1,910 | 1,880 | 1,900 | -0.52% | 1,500,800 | 3742億829万 | +7.65% | - | 1.3 |
| 02/16 | 1,940 | 1,955 | 1,900 | 1,910 | -2.55% | 1,874,000 | 3761億7781万 | +8.89% | - | 1.31 |
| 02/13 | 1,970 | 1,980 | 1,935 | 1,960 | -0.76% | 2,085,400 | 3860億2539万 | +12.45% | - | 1.34 |
| 02/12 | 1,965 | 2,000 | 1,955 | 1,975 | +1.28% | 2,660,800 | 3889億7967万 | +14.29% | - | 1.35 |
| 02/10 | 1,900 | 1,950 | 1,900 | 1,950 | +2.09% | 1,864,200 | 3840億5587万 | +13.97% | - | 1.34 |
| 02/09 | 1,955 | 1,960 | 1,895 | 1,910 | -1.04% | 2,201,000 | 3761億7781万 | +12.55% | - | 1.31 |
| 02/06 | 1,890 | 1,930 | 1,885 | 1,930 | +3.49% | 2,353,200 | 3801億1684万 | +14.61% | - | 1.32 |
| 02/05 | 1,910 | 1,925 | 1,850 | 1,865 | -1.32% | 3,207,600 | 3673億1498万 | +11.61% | - | 1.28 |
| 02/04 | 1,845 | 1,895 | 1,815 | 1,890 | +2.72% | 3,354,000 | 3722億3877万 | +13.79% | - | 1.29 |
| 02/03 | 1,760 | 1,870 | 1,705 | 1,840 | +4.55% | 4,894,600 | 3623億9118万 | +11.58% | - | 1.26 |
| 02/02 | 1,750 | 1,780 | 1,735 | 1,760 | -0.28% | 1,157,400 | 3466億3505万 | +7.38% | - | 1.21 |
| 01/30 | 1,775 | 1,790 | 1,755 | 1,765 | +0.86% | 1,650,200 | 3476億1980万 | +8.22% | - | 1.21 |
| 01/29 | 1,765 | 1,785 | 1,745 | 1,750 | -1.41% | 1,510,400 | 3446億6553万 | +7.89% | - | 1.2 |
| 01/28 | 1,750 | 1,780 | 1,745 | 1,775 | +0.28% | 1,424,000 | 3495億8932万 | +9.91% | - | 1.22 |
| 01/27 | 1,750 | 1,770 | 1,730 | 1,770 | +1.72% | 2,516,800 | 3486億456万 | +10.28% | - | 1.21 |
| 01/26 | 1,695 | 1,745 | 1,680 | 1,740 | +2.96% | 2,929,800 | 3426億9601万 | +9.16% | - | 1.19 |
| 01/23 | 1,670 | 1,710 | 1,670 | 1,690 | +4.97% | 3,558,800 | 3328億4842万 | +6.49% | - | 1.16 |
| 01/22 | 1,630 | 1,630 | 1,600 | 1,610 | -1.23% | 2,139,600 | 3170億9229万 | +1.77% | - | 1.1 |
| 01/21 | 1,600 | 1,630 | 1,595 | 1,630 | +1.88% | 1,214,400 | 3210億3132万 | +3.1% | - | 1.12 |
| 01/20 | 1,610 | 1,620 | 1,585 | 1,600 | +0.31% | 1,259,000 | 3151億2277万 | +1.27% | - | 1.1 |
| 01/19 | 1,575 | 1,605 | 1,575 | 1,595 | +2.57% | 843,200 | 3141億3801万 | +0.76% | - | 1.09 |
| 01/16 | 1,555 | 1,560 | 1,525 | 1,555 | -1.58% | 1,585,600 | 3062億5994万 | -1.89% | - | 1.06 |
| 01/15 | 1,580 | 1,595 | 1,565 | 1,580 | +0.96% | 1,232,200 | 3111億8373万 | -0.44% | - | 1.08 |
| 01/14 | 1,595 | 1,600 | 1,560 | 1,565 | -2.8% | 1,322,600 | 3082億2946万 | -1.57% | - | 1.07 |
| 01/13 | 1,605 | 1,610 | 1,575 | 1,610 | -1.53% | 1,576,800 | 3170億9229万 | +1.13% | - | 1.1 |
| 01/09 | 1,660 | 1,675 | 1,625 | 1,635 | +0.31% | 1,991,200 | 3220億1608万 | +2.64% | - | 1.12 |
| 01/08 | 1,605 | 1,655 | 1,605 | 1,630 | +3.49% | 2,638,600 | 3210億3132万 | +2.32% | - | 1.12 |
| 01/07 | 1,535 | 1,580 | 1,535 | 1,575 | +1.94% | 1,348,200 | 3101億9897万 | -1.07% | - | 1.08 |
| 01/06 | 1,570 | 1,580 | 1,545 | 1,545 | -3.44% | 1,597,400 | 3042億9042万 | -2.89% | - | 1.06 |
| 01/05 | 1,600 | 1,620 | 1,575 | 1,600 | -0.31% | 932,600 | 3151億2277万 | +0.31% | - | 1.1 |
| 2014 |
| 12/30 | 1,615 | 1,625 | 1,605 | 1,605 | 0% | 1,403,400 | 3161億753万 | +0.56% | - | 1.1 |
| 12/29 | 1,625 | 1,625 | 1,560 | 1,605 | -0.31% | 1,080,000 | 3161億753万 | +0.56% | - | 1.1 |
| 12/26 | 1,575 | 1,620 | 1,570 | 1,610 | +1.9% | 855,400 | 3170億9229万 | +0.81% | - | 1.1 |
| 12/25 | 1,575 | 1,580 | 1,570 | 1,580 | -0.32% | 411,000 | 3111億8373万 | -1.06% | - | 1.08 |
| 12/24 | 1,575 | 1,590 | 1,565 | 1,585 | +1.6% | 858,800 | 3121億6849万 | -0.88% | - | 1.09 |
| 12/22 | 1,550 | 1,565 | 1,545 | 1,560 | 0% | 1,191,800 | 3072億4470万 | -2.44% | - | 1.07 |
| 12/19 | 1,570 | 1,580 | 1,530 | 1,560 | +0.32% | 1,701,600 | 3072億4470万 | -2.5% | - | 1.07 |
| 12/18 | 1,560 | 1,575 | 1,550 | 1,555 | +1.97% | 1,516,200 | 3062億5994万 | -2.75% | - | 1.06 |
| 12/17 | 1,490 | 1,540 | 1,490 | 1,525 | +0.99% | 1,291,600 | 3003億5139万 | -4.57% | - | 1.04 |
| 12/16 | 1,540 | 1,540 | 1,510 | 1,510 | -2.89% | 1,542,400 | 2973億9711万 | -5.51% | - | 1.03 |
| 12/15 | 1,565 | 1,585 | 1,550 | 1,555 | -1.58% | 905,200 | 3062億5994万 | -2.75% | - | 1.06 |
| 12/12 | 1,575 | 1,595 | 1,575 | 1,580 | +0.32% | 1,624,600 | 3111億8373万 | -1.06% | - | 1.08 |
| 12/11 | 1,585 | 1,590 | 1,555 | 1,575 | -2.17% | 1,729,200 | 3101億9897万 | -1.32% | - | 1.08 |
| 12/10 | 1,655 | 1,665 | 1,605 | 1,610 | -3.3% | 1,816,200 | 3170億9229万 | +1.13% | - | 1.1 |
| 12/09 | 1,645 | 1,685 | 1,645 | 1,665 | +0.6% | 1,545,200 | 3279億2463万 | +5.25% | - | 1.14 |
| 12/08 | 1,635 | 1,670 | 1,620 | 1,655 | +2.8% | 2,082,400 | 3259億5511万 | +5.48% | - | 1.13 |
| 12/05 | 1,630 | 1,645 | 1,610 | 1,610 | -1.83% | 1,596,000 | 3170億9229万 | +3.6% | - | 1.1 |
| 12/04 | 1,630 | 1,645 | 1,620 | 1,640 | +0.61% | 1,431,800 | 3230億84万 | +6.42% | - | 1.12 |
| 12/03 | 1,625 | 1,635 | 1,605 | 1,630 | +0.31% | 1,171,600 | 3210億3132万 | +6.82% | - | 1.12 |
| 12/02 | 1,625 | 1,640 | 1,620 | 1,625 | -0.31% | 1,588,000 | 3200億4656万 | +7.47% | - | 1.11 |
| 12/01 | 1,625 | 1,655 | 1,625 | 1,630 | +1.24% | 1,445,400 | 3210億3132万 | +8.88% | - | 1.12 |
| 11/28 | 1,575 | 1,620 | 1,575 | 1,610 | +3.21% | 2,997,800 | 3170億9229万 | +8.71% | - | 1.1 |
| 11/27 | 1,540 | 1,575 | 1,535 | 1,560 | -4.29% | 5,193,600 | 3072億4470万 | +6.34% | - | 1.07 |
| 11/26 | 1,630 | 1,635 | 1,615 | 1,630 | +0.31% | 1,067,800 | 3210億3132万 | +12.18% | - | 1.12 |
| 11/25 | 1,660 | 1,660 | 1,620 | 1,625 | +0.31% | 1,878,600 | 3200億4656万 | +13.08% | - | 1.11 |
| 11/21 | 1,610 | 1,630 | 1,590 | 1,620 | +0.31% | 1,785,400 | 3190億6180万 | +14.08% | - | 1.11 |
| 11/20 | 1,600 | 1,630 | 1,580 | 1,615 | +0.31% | 2,519,200 | 3180億7704万 | +15.03% | - | 1.11 |
| 11/19 | 1,640 | 1,650 | 1,595 | 1,610 | -1.23% | 2,344,800 | 3170億9229万 | +15.91% | - | 1.1 |
| 11/18 | 1,600 | 1,635 | 1,600 | 1,630 | +2.84% | 2,705,000 | 3210億3132万 | +18.63% | - | 1.12 |
| 11/17 | 1,600 | 1,635 | 1,570 | 1,585 | 0% | 4,015,200 | 3121億6849万 | +16.54% | - | 1.09 |
| 11/14 | 1,565 | 1,590 | 1,545 | 1,585 | +2.59% | 3,211,400 | 3121億6849万 | +17.58% | - | 1.09 |
| 11/13 | 1,510 | 1,555 | 1,510 | 1,545 | +1.98% | 2,288,800 | 3042億9042万 | +15.56% | - | 1.06 |
| 11/12 | 1,535 | 1,545 | 1,505 | 1,515 | -1.94% | 2,265,600 | 2983億8187万 | +14.17% | - | 1.04 |
| 11/11 | 1,515 | 1,545 | 1,515 | 1,545 | +0.98% | 1,857,200 | 3042億9042万 | +17.13% | - | 1.06 |
| 11/10 | 1,525 | 1,560 | 1,515 | 1,530 | +2.34% | 3,077,000 | 3013億3615万 | +16.88% | - | 1.05 |
| 11/07 | 1,550 | 1,560 | 1,490 | 1,495 | -3.55% | 4,260,200 | 2944億4284万 | +15% | - | 1.02 |
| 11/06 | 1,535 | 1,565 | 1,505 | 1,550 | +5.08% | 9,403,800 | 3052億7518万 | +19.88% | - | 1.06 |
| 11/05 | 1,350 | 1,510 | 1,350 | 1,475 | +8.06% | 8,661,800 | 2905億380万 | +14.88% | - | 1.01 |
| 11/04 | 1,380 | 1,390 | 1,355 | 1,365 | +1.49% | 1,764,200 | 2688億3911万 | +6.81% | - | 0.93 |
| 10/31 | 1,305 | 1,350 | 1,300 | 1,345 | +4.26% | 1,547,000 | 2649億8万 | +5.32% | - | 0.92 |
