PBR
2014/09/16~2015/02/16
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 |
---|
2017 | 10/1, 株式併合 2→1 |
2015 |
02/16 | 2,456 | 2,478 | 2,452 | 2,472 | 0% | 93,500 | 1772億1531万 | +5.91% | 20.62 | 0.76 |
02/13 | 2,464 | 2,490 | 2,450 | 2,472 | +0.24% | 181,000 | 1772億1531万 | +6.19% | 20.62 | 0.76 |
02/12 | 2,420 | 2,482 | 2,420 | 2,466 | +3.09% | 360,500 | 1767億8517万 | +6.29% | 20.57 | 0.76 |
02/10 | 2,334 | 2,392 | 2,334 | 2,392 | +2.4% | 188,500 | 1714億8018万 | +3.42% | 19.95 | 0.74 |
02/09 | 2,376 | 2,376 | 2,318 | 2,336 | -0.43% | 131,000 | 1674億6560万 | +1.13% | 19.48 | 0.72 |
02/06 | 2,332 | 2,356 | 2,330 | 2,346 | +0.6% | 99,000 | 1681億8249万 | +1.34% | 19.56 | 0.72 |
02/05 | 2,304 | 2,340 | 2,304 | 2,332 | 0% | 147,500 | 1671億7884万 | +0.56% | 19.45 | 0.72 |
02/04 | 2,310 | 2,356 | 2,306 | 2,332 | +1.92% | 205,500 | 1671億7884万 | +0.39% | 19.45 | 0.72 |
02/03 | 2,320 | 2,330 | 2,268 | 2,288 | +0.18% | 315,500 | 1640億2452万 | -1.72% | 19.08 | 0.7 |
02/02 | 2,300 | 2,314 | 2,214 | 2,284 | -2.73% | 639,000 | 1637億3777万 | -2.18% | 19.05 | 0.7 |
01/30 | 2,388 | 2,396 | 2,346 | 2,348 | +0.26% | 223,500 | 1683億2587万 | +0.34% | 19.58 | 0.72 |
01/29 | 2,352 | 2,370 | 2,334 | 2,342 | -0.93% | 196,000 | 1678億9573万 | 0% | 19.53 | 0.72 |
01/28 | 2,352 | 2,368 | 2,332 | 2,364 | +0.34% | 97,000 | 1694億7289万 | +0.85% | 19.72 | 0.73 |
01/27 | 2,332 | 2,356 | 2,314 | 2,356 | +2.08% | 133,000 | 1688億9938万 | +0.51% | 19.65 | 0.72 |
01/26 | 2,306 | 2,308 | 2,290 | 2,308 | -0.52% | 94,000 | 1654億5831万 | -1.62% | 19.25 | 0.71 |
01/23 | 2,326 | 2,336 | 2,310 | 2,320 | +1.05% | 158,000 | 1663億1857万 | -1.28% | 19.35 | 0.71 |
01/22 | 2,310 | 2,314 | 2,276 | 2,296 | -0.61% | 133,000 | 1645億9804万 | -2.46% | 19.15 | 0.71 |
01/21 | 2,316 | 2,320 | 2,302 | 2,310 | -0.35% | 166,000 | 1656億168万 | -2.12% | 19.26 | 0.71 |
01/20 | 2,284 | 2,318 | 2,284 | 2,318 | +2.11% | 151,000 | 1661億7520万 | -1.99% | 19.33 | 0.71 |
01/19 | 2,280 | 2,280 | 2,260 | 2,270 | +0.89% | 121,500 | 1627億3412万 | -4.26% | 18.93 | 0.7 |
01/16 | 2,252 | 2,260 | 2,226 | 2,250 | -1.75% | 232,000 | 1613億34万 | -5.42% | 18.76 | 0.69 |
01/15 | 2,256 | 2,296 | 2,256 | 2,290 | +1.51% | 116,000 | 1641億6790万 | -4.1% | 19.1 | 0.7 |
01/14 | 2,276 | 2,288 | 2,252 | 2,256 | -2.17% | 297,000 | 1617億3047万 | -5.84% | 18.81 | 0.69 |
01/13 | 2,298 | 2,310 | 2,260 | 2,306 | +0.26% | 141,500 | 1653億1493万 | -4.16% | 19.23 | 0.71 |
01/09 | 2,322 | 2,330 | 2,296 | 2,300 | -0.86% | 104,000 | 1648億8479万 | -4.68% | 19.18 | 0.71 |
01/08 | 2,286 | 2,332 | 2,284 | 2,320 | +2.02% | 159,500 | 1663億1857万 | -4.13% | 19.35 | 0.71 |
01/07 | 2,280 | 2,304 | 2,274 | 2,274 | -0.7% | 180,500 | 1630億2088万 | -6.19% | 18.96 | 0.7 |
01/06 | 2,300 | 2,312 | 2,284 | 2,290 | -1.29% | 226,500 | 1641億6790万 | -5.76% | 19.1 | 0.7 |
01/05 | 2,424 | 2,426 | 2,304 | 2,320 | -5.07% | 465,500 | 1663億1857万 | -4.72% | 19.35 | 0.71 |
2014 |
12/30 | 2,450 | 2,458 | 2,440 | 2,444 | -0.41% | 50,000 | 1752億801万 | +0.16% | 20.38 | 0.75 |
12/29 | 2,456 | 2,466 | 2,424 | 2,454 | +0.33% | 61,500 | 1759億2491万 | +0.57% | 20.47 | 0.76 |
12/26 | 2,446 | 2,456 | 2,436 | 2,446 | 0% | 85,000 | 1753億5139万 | +0.25% | 20.4 | 0.75 |
12/25 | 2,454 | 2,454 | 2,434 | 2,446 | -0.24% | 77,000 | 1753億5139万 | +0.33% | 20.4 | 0.75 |
12/24 | 2,430 | 2,452 | 2,414 | 2,452 | +1.66% | 185,000 | 1757億8153万 | +0.62% | 20.45 | 0.75 |
12/22 | 2,402 | 2,426 | 2,402 | 2,412 | +0.17% | 172,500 | 1729億1397万 | -0.9% | 20.11 | 0.74 |
12/19 | 2,436 | 2,436 | 2,390 | 2,408 | +1.01% | 191,500 | 1726億2721万 | -1.11% | 20.08 | 0.74 |
12/18 | 2,432 | 2,442 | 2,384 | 2,384 | +0.17% | 215,500 | 1709億667万 | -2.09% | 19.88 | 0.73 |
12/17 | 2,370 | 2,404 | 2,370 | 2,380 | -0.42% | 143,000 | 1706億1992万 | -2.22% | 19.85 | 0.73 |
12/16 | 2,370 | 2,398 | 2,368 | 2,390 | -0.83% | 170,500 | 1713億3681万 | -1.81% | 19.93 | 0.74 |
12/15 | 2,400 | 2,446 | 2,400 | 2,410 | -0.9% | 134,500 | 1727億7059万 | -0.86% | 20.1 | 0.74 |
12/12 | 2,448 | 2,452 | 2,432 | 2,432 | +0.16% | 189,000 | 1743億4775万 | +0.21% | 20.28 | 0.75 |
12/11 | 2,402 | 2,446 | 2,402 | 2,428 | -0.82% | 96,000 | 1740億6099万 | +0.29% | 20.25 | 0.75 |
12/10 | 2,428 | 2,456 | 2,428 | 2,448 | -0.49% | 143,000 | 1754億9477万 | +1.32% | 20.42 | 0.75 |
12/09 | 2,432 | 2,466 | 2,432 | 2,460 | -0.32% | 89,500 | 1763億5504万 | +2.12% | 20.52 | 0.76 |
12/08 | 2,478 | 2,480 | 2,458 | 2,468 | -0.4% | 132,500 | 1769億2855万 | +2.7% | 20.58 | 0.76 |
12/05 | 2,500 | 2,500 | 2,470 | 2,478 | -1.12% | 110,000 | 1776億4544万 | +3.51% | 20.67 | 0.76 |
12/04 | 2,502 | 2,516 | 2,498 | 2,506 | +0.16% | 133,500 | 1796億5274万 | +5.12% | 20.9 | 0.77 |
12/03 | 2,484 | 2,520 | 2,480 | 2,502 | +0.72% | 162,500 | 1793億6598万 | +5.48% | 20.87 | 0.77 |
12/02 | 2,458 | 2,484 | 2,444 | 2,484 | +1.31% | 161,500 | 1780億7558万 | +5.25% | 20.72 | 0.76 |
12/01 | 2,446 | 2,458 | 2,438 | 2,452 | +0.57% | 116,000 | 1757億8153万 | +4.43% | 20.45 | 0.75 |
11/28 | 2,414 | 2,440 | 2,414 | 2,438 | +0.99% | 151,500 | 1747億7788万 | +4.37% | 20.33 | 0.75 |
11/27 | 2,426 | 2,426 | 2,404 | 2,414 | -0.58% | 93,500 | 1730億5734万 | +3.83% | 20.13 | 0.74 |
11/26 | 2,412 | 2,440 | 2,408 | 2,428 | -0.33% | 115,000 | 1740億6099万 | +4.93% | 20.25 | 0.75 |
11/25 | 2,456 | 2,456 | 2,412 | 2,436 | -0.73% | 87,500 | 1746億3450万 | +5.82% | 20.32 | 0.75 |
11/21 | 2,424 | 2,454 | 2,420 | 2,454 | +0.49% | 140,500 | 1759億2491万 | +7.21% | 20.47 | 0.76 |
11/20 | 2,418 | 2,446 | 2,414 | 2,442 | +1.33% | 139,500 | 1750億6464万 | +7.25% | 20.37 | 0.75 |
11/19 | 2,418 | 2,426 | 2,406 | 2,410 | -0.33% | 118,000 | 1727億7059万 | +6.4% | 20.1 | 0.74 |
11/18 | 2,402 | 2,418 | 2,372 | 2,418 | +2.03% | 131,500 | 1733億4410万 | +7.23% | 20.16 | 0.74 |
11/17 | 2,404 | 2,416 | 2,366 | 2,370 | -2.63% | 208,500 | 1699億303万 | +5.52% | 19.76 | 0.73 |
11/14 | 2,422 | 2,442 | 2,410 | 2,434 | +1.33% | 195,000 | 1744億9112万 | +8.76% | 20.3 | 0.75 |
11/13 | 2,362 | 2,410 | 2,356 | 2,402 | +1.87% | 254,000 | 1721億9708万 | +7.81% | 20.03 | 0.74 |
11/12 | 2,384 | 2,408 | 2,356 | 2,358 | -0.84% | 229,000 | 1690億4276万 | +6.31% | 19.66 | 0.73 |
11/11 | 2,330 | 2,382 | 2,328 | 2,378 | +2.5% | 275,500 | 1704億7654万 | +7.6% | 19.83 | 0.73 |
11/10 | 2,298 | 2,320 | 2,298 | 2,320 | +0.43% | 123,500 | 1663億1857万 | +5.41% | 19.35 | 0.71 |
11/07 | 2,292 | 2,318 | 2,290 | 2,310 | +0.87% | 211,500 | 1656億168万 | +5.34% | 19.26 | 0.71 |
11/06 | 2,296 | 2,304 | 2,280 | 2,290 | -0.52% | 193,500 | 1641億6790万 | +4.76% | 19.1 | 0.7 |
11/05 | 2,282 | 2,306 | 2,282 | 2,302 | +0.88% | 221,500 | 1650億2817万 | +5.6% | 19.2 | 0.71 |
11/04 | 2,314 | 2,322 | 2,262 | 2,282 | -1.21% | 322,000 | 1635億9439万 | +4.92% | 19.03 | 0.7 |
10/31 | 2,246 | 2,318 | 2,232 | 2,310 | +3.4% | 256,500 | 1656億168万 | +6.45% | 19.26 | 0.71 |
10/30 | 2,208 | 2,246 | 2,192 | 2,234 | +0.09% | 190,000 | 1601億5332万 | +3.23% | 18.63 | 0.69 |
10/29 | 2,210 | 2,234 | 2,210 | 2,232 | +1.09% | 162,000 | 1600億994万 | +3.29% | 18.61 | 0.69 |
10/28 | 2,194 | 2,210 | 2,192 | 2,208 | +0.09% | 92,500 | 1582億8940万 | +2.36% | 18.41 | 0.68 |
10/27 | 2,186 | 2,214 | 2,182 | 2,206 | +1.47% | 82,500 | 1581億4602万 | +2.37% | 18.4 | 0.68 |
10/24 | 2,184 | 2,190 | 2,168 | 2,174 | +0.74% | 147,500 | 1558億5197万 | +1.02% | 18.13 | 0.67 |
10/23 | 2,142 | 2,162 | 2,138 | 2,158 | +0.09% | 144,500 | 1547億495万 | +0.37% | 18 | 0.66 |
10/22 | 2,150 | 2,166 | 2,140 | 2,156 | +1.22% | 198,500 | 1545億6157万 | +0.33% | 17.98 | 0.66 |
10/21 | 2,162 | 2,162 | 2,124 | 2,130 | -0.84% | 145,000 | 1526億9766万 | -0.75% | 17.76 | 0.66 |
10/20 | 2,158 | 2,162 | 2,138 | 2,148 | +1.8% | 174,500 | 1539億8806万 | +0.23% | 17.91 | 0.66 |
10/17 | 2,126 | 2,130 | 2,104 | 2,110 | -1.12% | 183,000 | 1512億6387万 | -1.45% | 17.6 | 0.65 |
10/16 | 2,126 | 2,148 | 2,126 | 2,134 | -1.3% | 211,000 | 1529億8441万 | -0.23% | 17.8 | 0.66 |
10/15 | 2,152 | 2,170 | 2,152 | 2,162 | +0.46% | 180,500 | 1549億9170万 | +1.17% | 18.03 | 0.67 |
10/14 | 2,138 | 2,166 | 2,138 | 2,152 | -1.74% | 247,000 | 1542億7481万 | +0.84% | 17.95 | 0.66 |
10/10 | 2,154 | 2,194 | 2,154 | 2,190 | +0.37% | 256,500 | 1569億9900万 | +2.77% | 18.26 | 0.67 |
10/09 | 2,166 | 2,216 | 2,162 | 2,182 | +0.93% | 288,000 | 1564億2549万 | +2.63% | 18.2 | 0.67 |
10/08 | 2,142 | 2,172 | 2,142 | 2,162 | -0.28% | 177,000 | 1549億9170万 | +1.89% | 18.03 | 0.67 |
10/07 | 2,162 | 2,178 | 2,162 | 2,168 | +0.18% | 126,000 | 1554億2184万 | +2.31% | 18.08 | 0.67 |
10/06 | 2,160 | 2,174 | 2,156 | 2,164 | +1.31% | 136,000 | 1551億3508万 | +2.32% | 18.05 | 0.67 |
10/03 | 2,106 | 2,140 | 2,106 | 2,136 | +0.95% | 164,000 | 1531億2779万 | +1.18% | 17.81 | 0.66 |
10/02 | 2,132 | 2,134 | 2,116 | 2,116 | -1.86% | 201,000 | 1516億9401万 | +0.33% | 17.65 | 0.65 |
10/01 | 2,132 | 2,166 | 2,132 | 2,156 | +0.94% | 142,000 | 1545億6157万 | +2.33% | 17.98 | 0.66 |
09/30 | 2,158 | 2,158 | 2,122 | 2,136 | -1.29% | 154,500 | 1531億2779万 | +1.47% | 17.81 | 0.66 |
09/29 | 2,166 | 2,168 | 2,152 | 2,164 | +0.28% | 82,500 | 1551億3508万 | +2.85% | 18.05 | 0.67 |
09/26 | 2,144 | 2,162 | 2,138 | 2,158 | -0.83% | 149,000 | 1547億495万 | +2.66% | 18 | 0.66 |
09/25 | 2,156 | 2,178 | 2,150 | 2,176 | +1.87% | 292,500 | 1559億9535万 | +3.62% | 18.15 | 0.67 |
09/24 | 2,142 | 2,144 | 2,136 | 2,136 | -0.56% | 112,000 | 1531億2779万 | +1.76% | 17.81 | 0.66 |
09/22 | 2,160 | 2,162 | 2,142 | 2,148 | -0.28% | 74,500 | 1539億8806万 | +2.33% | 17.91 | 0.66 |
09/19 | 2,140 | 2,160 | 2,130 | 2,154 | +1.13% | 141,000 | 1544億1819万 | +2.62% | 17.96 | 0.66 |
09/18 | 2,132 | 2,146 | 2,126 | 2,130 | +0.19% | 147,500 | 1526億9766万 | +1.53% | 17.76 | 0.66 |
09/17 | 2,126 | 2,128 | 2,122 | 2,126 | +0.19% | 117,500 | 1524億1090万 | +1.29% | 17.73 | 0.65 |
09/16 | 2,088 | 2,126 | 2,084 | 2,122 | +2.12% | 180,500 | 1521億2414万 | +1.05% | 17.7 | 0.65 |