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 10→1 |
| 2015 |
| 03/31 | 1,990 | 2,030 | 1,980 | 1,980 | +1.54% | 63,300 | 135億3579万 | -1.69% | 9.48 | 0.88 |
| 03/30 | 1,970 | 1,970 | 1,910 | 1,950 | -1.02% | 63,500 | 133億3070万 | -2.94% | 9.34 | 0.86 |
| 03/27 | 1,990 | 2,030 | 1,970 | 1,970 | -1.99% | 65,700 | 134億6742万 | -1.79% | 9.43 | 0.87 |
| 03/26 | 2,020 | 2,030 | 1,990 | 2,010 | -0.5% | 62,000 | 137億4087万 | +0.4% | 9.62 | 0.89 |
| 03/25 | 2,020 | 2,030 | 2,000 | 2,020 | 0% | 58,600 | 138億924万 | +1.2% | 9.67 | 0.89 |
| 03/24 | 2,040 | 2,050 | 2,000 | 2,020 | -0.98% | 70,500 | 138億924万 | +1.46% | 9.67 | 0.89 |
| 03/23 | 2,030 | 2,040 | 2,010 | 2,040 | +0.49% | 87,700 | 139億4596万 | +2.67% | 9.77 | 0.9 |
| 03/20 | 2,010 | 2,060 | 2,000 | 2,030 | +1.5% | 82,300 | 138億7760万 | +2.47% | 9.72 | 0.9 |
| 03/19 | 2,020 | 2,030 | 2,000 | 2,000 | -0.99% | 31,600 | 136億7251万 | +1.21% | 9.58 | 0.89 |
| 03/18 | 2,040 | 2,040 | 2,010 | 2,020 | -0.98% | 50,400 | 138億924万 | +2.49% | 9.67 | 0.89 |
| 03/17 | 2,020 | 2,040 | 2,010 | 2,040 | +1.49% | 41,900 | 139億4596万 | +4.03% | 9.77 | 0.9 |
| 03/16 | 2,040 | 2,060 | 2,010 | 2,010 | -1.95% | 85,500 | 137億4087万 | +3.08% | 9.62 | 0.89 |
| 03/13 | 2,040 | 2,080 | 2,040 | 2,050 | -0.49% | 109,600 | 140億1433万 | +5.72% | 9.82 | 0.91 |
| 03/12 | 2,060 | 2,060 | 2,000 | 2,060 | 0% | 158,100 | 140億8269万 | +6.9% | 9.86 | 0.91 |
| 03/11 | 2,080 | 2,100 | 2,050 | 2,060 | -0.96% | 183,500 | 140億8269万 | +7.52% | 9.86 | 0.91 |
| 03/10 | 2,010 | 2,090 | 2,010 | 2,080 | +4% | 253,100 | 142億1941万 | +9.24% | 9.96 | 0.92 |
| 03/09 | 2,010 | 2,010 | 1,980 | 2,000 | -0.5% | 66,700 | 136億7251万 | +5.65% | 9.58 | 0.89 |
| 03/06 | 2,020 | 2,040 | 1,990 | 2,010 | 0% | 62,300 | 137億4087万 | +6.69% | 9.62 | 0.89 |
| 03/05 | 2,000 | 2,040 | 2,000 | 2,010 | -0.5% | 68,200 | 137億4087万 | +7.26% | 9.62 | 0.89 |
| 03/04 | 1,970 | 2,020 | 1,970 | 2,020 | +1% | 58,200 | 138億924万 | +8.31% | 9.67 | 0.89 |
| 03/03 | 2,030 | 2,040 | 1,950 | 2,000 | -0.99% | 120,600 | 136億7251万 | +7.93% | 9.58 | 0.89 |
| 03/02 | 2,060 | 2,070 | 2,020 | 2,020 | 0% | 106,900 | 138億924万 | +9.78% | 9.67 | 0.89 |
| 02/27 | 1,970 | 2,050 | 1,970 | 2,020 | +3.06% | 289,900 | 138億924万 | +10.5% | 9.67 | 0.89 |
| 02/26 | 1,960 | 1,970 | 1,930 | 1,960 | 0% | 144,900 | 133億9906万 | +7.93% | 9.39 | 0.87 |
| 02/25 | 1,870 | 1,970 | 1,860 | 1,960 | +5.38% | 359,600 | 133億9906万 | +8.41% | 9.39 | 0.87 |
| 02/24 | 1,880 | 1,880 | 1,860 | 1,860 | -0.53% | 38,500 | 127億1544万 | +3.51% | 8.91 | 0.82 |
| 02/23 | 1,870 | 1,890 | 1,860 | 1,870 | 0% | 106,600 | 127億8380万 | +4.47% | 8.95 | 0.83 |
| 02/20 | 1,880 | 1,900 | 1,860 | 1,870 | 0% | 64,700 | 127億8380万 | +4.94% | 8.95 | 0.83 |
| 02/19 | 1,890 | 1,900 | 1,850 | 1,870 | -1.06% | 97,600 | 127億8380万 | +5.35% | 8.95 | 0.83 |
| 02/18 | 1,920 | 1,930 | 1,870 | 1,890 | -1.56% | 137,700 | 129億2052万 | +6.9% | 9.05 | 0.84 |
| 02/17 | 1,890 | 1,930 | 1,870 | 1,920 | +1.59% | 226,600 | 131億2561万 | +8.97% | 9.19 | 0.85 |
| 02/16 | 1,910 | 1,940 | 1,880 | 1,890 | -1.05% | 136,100 | 129億2052万 | +7.69% | 9.05 | 0.84 |
| 02/13 | 1,850 | 1,920 | 1,810 | 1,910 | +2.14% | 261,500 | 130億5725万 | +8.89% | 9.15 | 0.85 |
| 02/12 | 1,840 | 1,890 | 1,810 | 1,870 | +5.65% | 326,000 | 127億8380万 | +6.86% | 8.95 | 0.83 |
| 02/10 | 1,760 | 1,780 | 1,760 | 1,770 | 0% | 32,300 | 121億17万 | +1.55% | 8.48 | 0.78 |
| 02/09 | 1,760 | 1,780 | 1,750 | 1,770 | +1.72% | 32,000 | 121億17万 | +1.61% | 8.48 | 0.78 |
| 02/06 | 1,750 | 1,760 | 1,730 | 1,740 | 0% | 28,000 | 118億9509万 | -0.11% | 8.33 | 0.77 |
| 02/05 | 1,780 | 1,780 | 1,730 | 1,740 | -2.25% | 36,700 | 118億9509万 | +0.12% | 8.33 | 0.77 |
| 02/04 | 1,780 | 1,780 | 1,760 | 1,780 | +0.56% | 34,100 | 121億6854万 | +2.65% | 8.52 | 0.79 |
| 02/03 | 1,820 | 1,820 | 1,750 | 1,770 | -1.67% | 110,500 | 121億17万 | +2.55% | 8.48 | 0.78 |
| 02/02 | 1,790 | 1,820 | 1,790 | 1,800 | +0.56% | 76,300 | 123億526万 | +4.65% | 8.62 | 0.8 |
| 01/30 | 1,790 | 1,830 | 1,770 | 1,790 | +1.7% | 115,900 | 122億3690万 | +4.5% | 8.57 | 0.79 |
| 01/29 | 1,770 | 1,810 | 1,740 | 1,760 | -0.56% | 165,000 | 120億3181万 | +3.04% | 8.43 | 0.78 |
| 01/28 | 1,710 | 1,790 | 1,700 | 1,770 | +2.91% | 99,600 | 121億17万 | +3.81% | 8.48 | 0.78 |
| 01/27 | 1,710 | 1,720 | 1,700 | 1,720 | +1.78% | 17,700 | 117億5836万 | +1.24% | 8.24 | 0.76 |
| 01/26 | 1,710 | 1,710 | 1,680 | 1,690 | -1.17% | 30,100 | 115億5327万 | -0.35% | 8.09 | 0.75 |
| 01/23 | 1,740 | 1,740 | 1,710 | 1,710 | -0.58% | 35,600 | 116億9000万 | +0.83% | 8.19 | 0.76 |
| 01/22 | 1,740 | 1,760 | 1,710 | 1,720 | -1.71% | 49,200 | 117億5836万 | +1.42% | 8.24 | 0.76 |
| 01/21 | 1,710 | 1,770 | 1,680 | 1,750 | +2.94% | 112,200 | 119億6345万 | +3.18% | 8.38 | 0.77 |
| 01/20 | 1,680 | 1,710 | 1,670 | 1,700 | +1.19% | 62,200 | 116億2163万 | +0.24% | 8.14 | 0.75 |
| 01/19 | 1,680 | 1,690 | 1,670 | 1,680 | +1.2% | 44,900 | 114億8491万 | -1.06% | 8.04 | 0.74 |
| 01/16 | 1,700 | 1,700 | 1,660 | 1,660 | -2.92% | 63,900 | 113億4818万 | -2.64% | 7.95 | 0.74 |
| 01/15 | 1,700 | 1,710 | 1,690 | 1,710 | +0.59% | 50,500 | 116億9000万 | -0.23% | 8.19 | 0.76 |
| 01/14 | 1,720 | 1,740 | 1,700 | 1,700 | -2.3% | 46,900 | 116億2163万 | -0.99% | 8.14 | 0.75 |
| 01/13 | 1,710 | 1,750 | 1,690 | 1,740 | +0.58% | 90,700 | 118億9509万 | +1.22% | 8.33 | 0.77 |
| 01/09 | 1,880 | 1,920 | 1,700 | 1,730 | -6.99% | 516,300 | 118億2672万 | +0.52% | 8.28 | 0.77 |
| 01/08 | 1,840 | 1,910 | 1,810 | 1,860 | +2.2% | 573,100 | 127億1544万 | +8.01% | 8.91 | 0.82 |
| 01/07 | 1,750 | 1,840 | 1,740 | 1,820 | +7.06% | 342,500 | 124億4199万 | +5.94% | 8.71 | 0.81 |
| 01/06 | 1,720 | 1,740 | 1,690 | 1,700 | -2.86% | 58,300 | 116億2163万 | -0.99% | 8.14 | 0.75 |
| 01/05 | 1,770 | 1,790 | 1,720 | 1,750 | -1.13% | 127,800 | 119億6345万 | +1.74% | 8.38 | 0.77 |
| 2014 |
| 12/30 | 1,670 | 1,830 | 1,670 | 1,770 | +7.93% | 709,500 | 121億17万 | +2.85% | 8.48 | 0.78 |
| 12/29 | 1,650 | 1,650 | 1,610 | 1,640 | +1.23% | 28,700 | 112億1146万 | -4.76% | 7.85 | 0.73 |
| 12/26 | 1,600 | 1,630 | 1,600 | 1,620 | +1.89% | 30,000 | 110億7473万 | -6.41% | 7.76 | 0.72 |
| 12/25 | 1,610 | 1,610 | 1,580 | 1,590 | -1.24% | 82,400 | 108億6965万 | -8.62% | 7.61 | 0.7 |
| 12/24 | 1,640 | 1,640 | 1,600 | 1,610 | -1.83% | 55,900 | 110億637万 | -7.68% | 7.71 | 0.71 |
| 12/22 | 1,650 | 1,660 | 1,630 | 1,640 | -1.8% | 45,000 | 112億1146万 | -5.96% | 7.85 | 0.73 |
| 12/19 | 1,670 | 1,680 | 1,630 | 1,670 | 0% | 59,700 | 114億1655万 | -4.08% | 8 | 0.74 |
| 12/18 | 1,660 | 1,680 | 1,650 | 1,670 | +2.45% | 28,300 | 114億1655万 | -3.86% | 8 | 0.74 |
| 12/17 | 1,630 | 1,660 | 1,630 | 1,630 | -0.61% | 42,100 | 111億4310万 | -5.89% | 7.81 | 0.72 |
| 12/16 | 1,670 | 1,670 | 1,640 | 1,640 | -2.96% | 24,900 | 112億1146万 | -5.2% | 7.85 | 0.73 |
| 12/15 | 1,720 | 1,720 | 1,690 | 1,690 | -1.74% | 18,300 | 115億5327万 | -2.2% | 8.09 | 0.75 |
| 12/12 | 1,710 | 1,750 | 1,710 | 1,720 | 0% | 36,100 | 117億5836万 | -0.23% | 8.24 | 0.76 |
| 12/11 | 1,710 | 1,740 | 1,700 | 1,720 | -1.15% | 33,000 | 117億5836万 | +0.12% | 8.24 | 0.76 |
| 12/10 | 1,740 | 1,760 | 1,730 | 1,740 | -1.14% | 42,700 | 118億9509万 | +1.52% | 8.33 | 0.77 |
| 12/09 | 1,800 | 1,820 | 1,760 | 1,760 | -4.35% | 84,100 | 120億3181万 | +3.04% | 8.43 | 0.78 |
| 12/08 | 1,890 | 1,900 | 1,820 | 1,840 | -2.13% | 105,200 | 125億7871万 | +8.17% | 8.81 | 0.81 |
| 12/05 | 1,800 | 1,900 | 1,800 | 1,880 | +5.03% | 311,400 | 128億5216万 | +11.24% | 9 | 0.83 |
| 12/04 | 1,780 | 1,800 | 1,770 | 1,790 | +1.7% | 63,200 | 122億3690万 | +6.8% | 8.57 | 0.79 |
| 12/03 | 1,800 | 1,810 | 1,750 | 1,760 | -1.12% | 74,400 | 120億3181万 | +5.77% | 8.43 | 0.78 |
| 12/02 | 1,740 | 1,790 | 1,730 | 1,780 | +1.14% | 56,100 | 121億6854万 | +7.55% | 8.52 | 0.79 |
| 12/01 | 1,770 | 1,790 | 1,740 | 1,760 | -0.56% | 46,800 | 120億3181万 | +7.06% | 8.43 | 0.78 |
| 11/28 | 1,810 | 1,840 | 1,740 | 1,770 | -1.12% | 151,300 | 121億17万 | +8.32% | 8.48 | 0.78 |
| 11/27 | 1,770 | 1,820 | 1,760 | 1,790 | +1.7% | 80,900 | 122億3690万 | +10.22% | 8.57 | 0.79 |
| 11/26 | 1,790 | 1,790 | 1,750 | 1,760 | -1.12% | 45,700 | 120億3181万 | +9.18% | 8.43 | 0.78 |
| 11/25 | 1,820 | 1,830 | 1,750 | 1,780 | -1.11% | 87,700 | 121億6854万 | +11.18% | 8.52 | 0.79 |
| 11/21 | 1,840 | 1,840 | 1,760 | 1,800 | -3.74% | 186,900 | 123億526万 | +13.42% | 8.62 | 0.8 |
| 11/20 | 1,860 | 1,940 | 1,810 | 1,870 | +1.63% | 453,300 | 127億8380万 | +18.96% | 8.95 | 0.83 |
| 11/19 | 1,690 | 1,870 | 1,670 | 1,840 | +9.52% | 508,400 | 125億7871万 | +18.1% | 8.81 | 0.81 |
| 11/18 | 1,610 | 1,680 | 1,610 | 1,680 | +4.35% | 55,300 | 114億8491万 | +8.95% | 8.04 | 0.74 |
| 11/17 | 1,660 | 1,700 | 1,610 | 1,610 | +2.55% | 194,400 | 110億637万 | +4.82% | 7.71 | 0.71 |
| 11/14 | 1,590 | 1,590 | 1,560 | 1,570 | 0% | 22,300 | 107億3292万 | +2.35% | 7.52 | 0.7 |
| 11/13 | 1,540 | 1,570 | 1,510 | 1,570 | +1.95% | 24,100 | 107億3292万 | +2.35% | 7.52 | 0.7 |
| 11/12 | 1,590 | 1,600 | 1,540 | 1,540 | -3.14% | 24,300 | 105億2783万 | +0.26% | 7.37 | 0.68 |
| 11/11 | 1,590 | 1,600 | 1,580 | 1,590 | -0.63% | 15,000 | 108億6965万 | +3.18% | 7.61 | 0.7 |
| 11/10 | 1,580 | 1,600 | 1,570 | 1,600 | +1.27% | 10,900 | 109億3801万 | +3.83% | 7.66 | 0.71 |
| 11/07 | 1,590 | 1,590 | 1,560 | 1,580 | 0% | 17,600 | 108億128万 | +2.6% | 7.57 | 0.7 |
| 11/06 | 1,600 | 1,620 | 1,580 | 1,580 | -1.25% | 33,700 | 108億128万 | +2.4% | 7.57 | 0.7 |
| 11/05 | 1,600 | 1,610 | 1,580 | 1,600 | 0% | 18,600 | 109億3801万 | +3.43% | 7.66 | 0.71 |
| 11/04 | 1,600 | 1,610 | 1,590 | 1,600 | +1.27% | 26,000 | 109億3801万 | +3.16% | 7.66 | 0.71 |
| 10/31 | 1,560 | 1,590 | 1,550 | 1,580 | +1.28% | 30,700 | 108億128万 | +1.61% | 7.57 | 0.7 |
