PBR
2015/04/30～2015/09/25
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 |
| 09/25 | 1,168 | 1,175 | 1,168 | 1,171 | +0.34% | 81,000 | 618億7674万 | -1.6% | 10.47 | 1.45 |
| 09/24 | 1,172 | 1,182 | 1,167 | 1,167 | -0.68% | 162,000 | 616億6538万 | -2.02% | 10.43 | 1.44 |
| 09/18 | 1,173 | 1,180 | 1,171 | 1,175 | +0.34% | 125,000 | 620億8811万 | -1.43% | 10.5 | 1.45 |
| 09/17 | 1,193 | 1,193 | 1,168 | 1,171 | -1.84% | 147,000 | 618億7674万 | -1.84% | 10.47 | 1.45 |
| 09/16 | 1,195 | 1,198 | 1,179 | 1,193 | -0.17% | 318,000 | 630億3924万 | -0.08% | 10.66 | 1.47 |
| 09/15 | 1,195 | 1,198 | 1,194 | 1,195 | +0.17% | 634,000 | 631億4492万 | +0.08% | 10.68 | 1.48 |
| 09/14 | 1,193 | 1,194 | 1,193 | 1,193 | -0.08% | 296,000 | 630億3924万 | -0.08% | 10.66 | 1.47 |
| 09/11 | 1,194 | 1,194 | 1,193 | 1,194 | +0.17% | 631,000 | 630億9208万 | +0.51% | 10.67 | 1.47 |
| 09/10 | 1,193 | 1,194 | 1,192 | 1,192 | -0.08% | 1,017,000 | 629億8640万 | +1.36% | 10.65 | 1.47 |
| 09/09 | 1,193 | 1,194 | 1,193 | 1,193 | 0% | 424,000 | 630億3924万 | +2.58% | 10.66 | 1.47 |
| 09/08 | 1,193 | 1,194 | 1,192 | 1,193 | +0.08% | 301,000 | 630億3924万 | +3.74% | 10.66 | 1.47 |
| 09/07 | 1,193 | 1,195 | 1,192 | 1,192 | 0% | 693,000 | 629億8640万 | +5.02% | 10.65 | 1.47 |
| 09/04 | 1,192 | 1,193 | 1,191 | 1,192 | 0% | 710,000 | 629億8640万 | +6.33% | 10.65 | 1.47 |
| 09/03 | 1,192 | 1,194 | 1,192 | 1,192 | 0% | 345,000 | 629億8640万 | +7.78% | 10.65 | 1.47 |
| 09/02 | 1,193 | 1,195 | 1,192 | 1,192 | -0.17% | 845,000 | 629億8640万 | +9.26% | 10.65 | 1.47 |
| 09/01 | 1,195 | 1,195 | 1,193 | 1,194 | -0.08% | 416,000 | 630億9208万 | +11.07% | 10.67 | 1.47 |
| 08/31 | 1,195 | 1,196 | 1,194 | 1,195 | +0.08% | 241,000 | 631億4492万 | +12.74% | 10.68 | 1.48 |
| 08/28 | 1,194 | 1,196 | 1,193 | 1,194 | +0.08% | 491,000 | 630億9208万 | +14.37% | 10.67 | 1.47 |
| 08/27 | 1,194 | 1,195 | 1,193 | 1,193 | -0.08% | 584,000 | 630億3924万 | +15.94% | 10.66 | 1.47 |
| 08/26 | 1,194 | 1,196 | 1,193 | 1,194 | 0% | 835,000 | 630億9208万 | +17.87% | 10.67 | 1.47 |
| 08/25 | 1,195 | 1,196 | 1,194 | 1,194 | -0.08% | 1,104,000 | 630億9208万 | +19.76% | 10.67 | 1.47 |
| 08/24 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 475,000 | 631億4492万 | +21.69% | 10.68 | 1.48 |
| 08/21 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 229,000 | 631億4492万 | +23.71% | 10.68 | 1.48 |
| 08/20 | 1,196 | 1,196 | 1,195 | 1,195 | 0% | 174,000 | 631億4492万 | +25.66% | 10.68 | 1.48 |
| 08/19 | 1,196 | 1,197 | 1,195 | 1,195 | 0% | 571,000 | 631億4492万 | +27.67% | 10.68 | 1.48 |
| 08/18 | 1,196 | 1,196 | 1,195 | 1,195 | 0% | 441,000 | 631億4492万 | +29.75% | 10.68 | 1.48 |
| 08/17 | 1,196 | 1,196 | 1,195 | 1,195 | -0.08% | 1,224,000 | 631億4492万 | +32.04% | 10.68 | 1.48 |
| 08/14 | 1,195 | 1,196 | 1,195 | 1,196 | +0.08% | 402,000 | 631億9777万 | +34.68% | 10.69 | 1.48 |
| 08/13 | 1,196 | 1,196 | 1,195 | 1,195 | 0% | 726,000 | 631億4492万 | +37.04% | 10.68 | 1.48 |
| 08/12 | 1,195 | 1,196 | 1,195 | 1,195 | -0.08% | 1,022,000 | 631億4492万 | +39.6% | 10.68 | 1.48 |
| 08/11 | 1,196 | 1,197 | 1,195 | 1,196 | +15.11% | 2,395,000 | 631億9777万 | +42.38% | 10.69 | 1.48 |
| 08/10 | 1,039 | 1,039 | 1,039 | 1,039 | +16.87% | 68,000 | 549億174万 | +25.94% | 9.29 | 1.28 |
| 08/07 | 884 | 891 | 874 | 889 | +1.37% | 249,000 | 469億7560万 | +8.95% | 7.95 | 1.1 |
| 08/06 | 870 | 885 | 868 | 877 | +2.1% | 252,000 | 463億4150万 | +7.74% | 7.84 | 1.08 |
| 08/05 | 838 | 861 | 838 | 859 | +2.75% | 203,000 | 453億9037万 | +5.92% | 7.68 | 1.06 |
| 08/04 | 829 | 838 | 825 | 836 | +0.36% | 107,000 | 441億7503万 | +3.34% | 7.47 | 1.03 |
| 08/03 | 836 | 836 | 821 | 833 | +0.97% | 112,000 | 440億1650万 | +3.22% | 7.45 | 1.03 |
| 07/31 | 808 | 825 | 800 | 825 | +2.48% | 213,000 | 435億9377万 | +2.36% | 7.37 | 1.02 |
| 07/30 | 808 | 808 | 800 | 805 | +0.37% | 86,000 | 425億3696万 | -0.12% | 7.2 | 0.99 |
| 07/29 | 803 | 807 | 801 | 802 | -0.5% | 57,000 | 423億7843万 | -0.5% | 7.17 | 0.99 |
| 07/28 | 802 | 809 | 801 | 806 | +0.12% | 69,000 | 425億8980万 | 0% | 7.2 | 1 |
| 07/27 | 806 | 809 | 801 | 805 | -0.25% | 90,000 | 425億3696万 | -0.12% | 7.2 | 0.99 |
| 07/24 | 808 | 810 | 797 | 807 | +0.62% | 128,000 | 426億4264万 | +0.12% | 7.21 | 1 |
| 07/23 | 798 | 804 | 797 | 802 | +0.88% | 84,000 | 423億7843万 | -0.5% | 7.17 | 0.99 |
| 07/22 | 801 | 810 | 793 | 795 | -1.85% | 102,000 | 420億855万 | -1.61% | 7.11 | 0.98 |
| 07/21 | 818 | 819 | 808 | 810 | -0.49% | 100,000 | 428億116万 | +0.12% | 7.24 | 1 |
| 07/17 | 820 | 822 | 807 | 814 | -0.37% | 123,000 | 430億1252万 | +0.37% | 7.28 | 1.01 |
| 07/16 | 816 | 817 | 809 | 817 | +0.99% | 61,000 | 431億7105万 | +0.49% | 7.3 | 1.01 |
| 07/15 | 815 | 819 | 808 | 809 | -0.37% | 78,000 | 427億4832万 | -0.98% | 7.23 | 1 |
| 07/14 | 807 | 815 | 807 | 812 | +1.37% | 78,000 | 429億684万 | -0.98% | 7.26 | 1 |
| 07/13 | 795 | 805 | 791 | 801 | +1.91% | 49,000 | 423億2559万 | -2.79% | 7.16 | 0.99 |
| 07/10 | 804 | 804 | 781 | 786 | +0.26% | 141,000 | 415億3298万 | -4.96% | 7.03 | 0.97 |
| 07/09 | 765 | 786 | 750 | 784 | -0.25% | 222,000 | 414億2730万 | -5.77% | 7.01 | 0.97 |
| 07/08 | 816 | 816 | 786 | 786 | -3.68% | 215,000 | 415億3298万 | -6.09% | 7.03 | 0.97 |
| 07/07 | 815 | 822 | 811 | 816 | +0.74% | 107,000 | 431億1821万 | -2.97% | 7.29 | 1.01 |
| 07/06 | 826 | 826 | 808 | 810 | -1.94% | 170,000 | 428億116万 | -4.03% | 7.24 | 1 |
| 07/03 | 829 | 830 | 821 | 826 | +0.49% | 187,000 | 436億4662万 | -2.25% | 7.38 | 1.02 |
| 07/02 | 832 | 833 | 820 | 822 | +0.61% | 175,000 | 434億3525万 | -2.72% | 7.35 | 1.02 |
| 07/01 | 802 | 820 | 801 | 817 | +1.87% | 151,000 | 431億7105万 | -3.31% | 7.3 | 1.01 |
| 06/30 | 799 | 804 | 790 | 802 | +1.91% | 145,000 | 423億7843万 | -5.09% | 7.17 | 1.01 |
| 06/29 | 781 | 802 | 781 | 787 | -3.2% | 262,000 | 415億8582万 | -6.86% | 7.03 | 0.99 |
| 06/26 | 810 | 820 | 806 | 813 | +0.25% | 129,000 | 429億5968万 | -3.9% | 7.27 | 1.02 |
| 06/25 | 807 | 816 | 799 | 811 | +0.37% | 144,000 | 428億5400万 | -4.02% | 7.25 | 1.02 |
| 06/24 | 811 | 811 | 799 | 808 | -0.37% | 173,000 | 426億9548万 | -4.27% | 7.22 | 1.02 |
| 06/23 | 818 | 818 | 799 | 811 | +0.37% | 189,000 | 428億5400万 | -3.8% | 7.25 | 1.02 |
| 06/22 | 791 | 809 | 790 | 808 | +2.28% | 237,000 | 426億9548万 | -3.92% | 7.22 | 1.02 |
| 06/19 | 817 | 822 | 788 | 790 | -4.24% | 746,000 | 417億4434万 | -5.84% | 7.06 | 1 |
| 06/18 | 841 | 841 | 817 | 825 | -1.32% | 319,000 | 435億9377万 | -1.2% | 7.37 | 1.04 |
| 06/17 | 830 | 846 | 829 | 836 | +1.83% | 310,000 | 441億7503万 | +1.09% | 7.47 | 1.05 |
| 06/16 | 850 | 859 | 820 | 821 | -5.09% | 507,000 | 433億8241万 | +0.37% | 7.34 | 1.03 |
| 06/15 | 850 | 870 | 848 | 865 | -0.8% | 394,000 | 457億741万 | +6.92% | 7.73 | 1.09 |
| 06/12 | 911 | 911 | 870 | 872 | -4.07% | 449,000 | 460億7730万 | +9.14% | 7.79 | 1.1 |
| 06/11 | 900 | 917 | 900 | 909 | +2.36% | 388,000 | 480億3241万 | +15.36% | 8.12 | 1.15 |
| 06/10 | 898 | 898 | 884 | 888 | -1% | 314,000 | 469億2275万 | +14.43% | 7.94 | 1.12 |
| 06/09 | 895 | 918 | 893 | 897 | +0.56% | 443,000 | 473億9832万 | +17.41% | 8.02 | 1.13 |
| 06/08 | 901 | 904 | 882 | 892 | -1% | 317,000 | 471億3412万 | +18.62% | 7.97 | 1.12 |
| 06/05 | 908 | 914 | 887 | 901 | -0.66% | 272,000 | 476億969万 | +21.59% | 8.05 | 1.14 |
| 06/04 | 919 | 931 | 903 | 907 | +0.78% | 401,000 | 479億2673万 | +24.42% | 8.11 | 1.14 |
| 06/03 | 880 | 912 | 880 | 900 | +3.33% | 475,000 | 475億5685万 | +25.7% | 8.04 | 1.13 |
| 06/02 | 872 | 885 | 861 | 871 | +1.63% | 368,000 | 460億2446万 | +23.55% | 7.79 | 1.1 |
| 06/01 | 830 | 863 | 830 | 857 | +3.88% | 305,000 | 452億8468万 | +23.49% | 7.66 | 1.08 |
| 05/29 | 804 | 825 | 804 | 825 | +2.61% | 224,000 | 435億9377万 | +20.61% | 7.37 | 1.04 |
| 05/28 | 813 | 817 | 800 | 804 | -1.35% | 181,000 | 424億8411万 | +19.11% | 7.19 | 1.01 |
| 05/27 | 806 | 816 | 802 | 815 | +0.99% | 191,000 | 430億6537万 | +22.19% | 7.28 | 1.03 |
| 05/26 | 814 | 814 | 803 | 807 | 0% | 155,000 | 426億4264万 | +22.64% | 7.21 | 1.02 |
| 05/25 | 799 | 818 | 796 | 807 | +2.28% | 341,000 | 426億4264万 | +24.15% | 7.21 | 1.02 |
| 05/22 | 795 | 797 | 776 | 789 | +0.25% | 327,000 | 416億9150万 | +23.09% | 7.05 | 0.99 |
| 05/21 | 787 | 798 | 784 | 787 | -1.01% | 328,000 | 415億8582万 | +24.13% | 7.03 | 0.99 |
| 05/20 | 774 | 796 | 763 | 795 | +3.65% | 646,000 | 420億855万 | +27% | 7.11 | 1 |
| 05/19 | 737 | 772 | 734 | 767 | +4.07% | 840,000 | 405億2900万 | +24.11% | 6.86 | 0.97 |
| 05/18 | 741 | 756 | 726 | 737 | +3.66% | 2,061,000 | 389億4377万 | +20.62% | 6.59 | 0.93 |
| 05/15 | 711 | 711 | 711 | 711 | +16.37% | 292,000 | 375億6991万 | +17.33% | 6.35 | 0.9 |
| 05/14 | 606 | 616 | 606 | 611 | +0.49% | 199,000 | 322億8581万 | +1.66% | 5.46 | 0.77 |
| 05/13 | 608 | 608 | 605 | 608 | +0.33% | 45,000 | 321億2729万 | +1.16% | 5.43 | 0.77 |
| 05/12 | 603 | 610 | 603 | 606 | +0.5% | 78,000 | 320億2161万 | +1% | 5.42 | 0.76 |
| 05/11 | 602 | 609 | 600 | 603 | 0% | 121,000 | 318億6308万 | +0.67% | 5.39 | 0.76 |
| 05/08 | 598 | 607 | 598 | 603 | +0.17% | 96,000 | 318億6308万 | +0.67% | 5.39 | 0.76 |
| 05/07 | 598 | 603 | 595 | 602 | +0.67% | 62,000 | 318億1024万 | +0.5% | 5.38 | 0.76 |
| 05/01 | 599 | 602 | 597 | 598 | -0.5% | 80,000 | 315億9888万 | -0.17% | 5.34 | 0.75 |
| 04/30 | 602 | 602 | 599 | 601 | -0.17% | 58,000 | 317億5740万 | +0.33% | 5.37 | 0.76 |
