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 |
---|
2017 | 10/1, 株式併合 2→1 |
2015 |
03/31 | 2,776 | 2,788 | 2,704 | 2,704 | -2.59% | 233,000 | 1938億4717万 | -0.29% | 22.55 | 0.83 |
03/30 | 2,760 | 2,778 | 2,742 | 2,776 | +1.46% | 157,500 | 1990億878万 | +2.62% | 23.15 | 0.85 |
03/27 | 2,788 | 2,792 | 2,722 | 2,736 | -3.93% | 272,500 | 1961億4122万 | +1.48% | 22.82 | 0.84 |
03/26 | 2,862 | 2,902 | 2,836 | 2,848 | -2.33% | 299,000 | 2041億7039万 | +5.95% | 23.75 | 0.88 |
03/25 | 2,940 | 2,942 | 2,906 | 2,916 | -0.55% | 163,000 | 2090億4524万 | +8.97% | 24.32 | 0.9 |
03/24 | 2,902 | 2,940 | 2,896 | 2,932 | +1.1% | 140,000 | 2101億9227万 | +10.23% | 24.45 | 0.9 |
03/23 | 2,898 | 2,908 | 2,876 | 2,900 | +1.19% | 158,500 | 2078億9822万 | +9.77% | 24.19 | 0.89 |
03/20 | 2,836 | 2,882 | 2,824 | 2,866 | +0.35% | 315,000 | 2054億6079万 | +9.18% | 23.9 | 0.88 |
03/19 | 2,818 | 2,882 | 2,818 | 2,856 | 0% | 272,000 | 2047億4390万 | +9.47% | 23.82 | 0.88 |
03/18 | 2,762 | 2,856 | 2,750 | 2,856 | +3.63% | 407,500 | 2047億4390万 | +10.1% | 23.82 | 0.88 |
03/17 | 2,724 | 2,774 | 2,720 | 2,756 | +1.17% | 222,000 | 1975億7500万 | +7.03% | 22.98 | 0.85 |
03/16 | 2,732 | 2,742 | 2,714 | 2,724 | -0.29% | 157,500 | 1952億8095万 | +6.49% | 22.72 | 0.84 |
03/13 | 2,710 | 2,748 | 2,704 | 2,732 | +1.64% | 230,500 | 1958億5446万 | +7.43% | 22.78 | 0.84 |
03/12 | 2,664 | 2,690 | 2,664 | 2,688 | +1.28% | 103,500 | 1927億14万 | +6.37% | 22.42 | 0.83 |
03/11 | 2,652 | 2,680 | 2,644 | 2,654 | -0.75% | 124,000 | 1902億6271万 | +5.61% | 22.13 | 0.82 |
03/10 | 2,682 | 2,716 | 2,666 | 2,674 | -0.3% | 179,000 | 1916億9649万 | +7.05% | 22.3 | 0.82 |
03/09 | 2,628 | 2,694 | 2,624 | 2,682 | +2.44% | 194,000 | 1922億7001万 | +8.01% | 22.37 | 0.83 |
03/06 | 2,612 | 2,622 | 2,590 | 2,618 | +0.77% | 163,500 | 1876億8191万 | +6.03% | 21.83 | 0.81 |
03/05 | 2,582 | 2,614 | 2,572 | 2,598 | +1.33% | 202,000 | 1862億4813万 | +5.7% | 21.67 | 0.8 |
03/04 | 2,562 | 2,584 | 2,552 | 2,564 | +0.08% | 209,500 | 1838億1070万 | +4.7% | 21.38 | 0.79 |
03/03 | 2,560 | 2,568 | 2,532 | 2,562 | +0.79% | 246,000 | 1836億6732万 | +4.96% | 21.37 | 0.79 |
03/02 | 2,544 | 2,556 | 2,538 | 2,542 | -0.08% | 92,500 | 1822億3354万 | +4.57% | 21.2 | 0.78 |
02/27 | 2,534 | 2,558 | 2,534 | 2,544 | -0.31% | 142,000 | 1823億7692万 | +5.04% | 21.22 | 0.78 |
02/26 | 2,526 | 2,552 | 2,524 | 2,552 | +1.03% | 117,500 | 1829億5043万 | +5.8% | 21.28 | 0.79 |
02/25 | 2,506 | 2,528 | 2,500 | 2,526 | +0.32% | 151,500 | 1810億8652万 | +5.16% | 21.07 | 0.78 |
02/24 | 2,542 | 2,556 | 2,516 | 2,518 | -1.41% | 126,500 | 1805億1300万 | +5.18% | 21 | 0.77 |
02/23 | 2,530 | 2,556 | 2,514 | 2,554 | +0.39% | 183,500 | 1830億9381万 | +7.13% | 21.3 | 0.79 |
02/20 | 2,542 | 2,556 | 2,530 | 2,544 | -0.08% | 112,500 | 1823億7692万 | +7.25% | 21.22 | 0.78 |
02/19 | 2,512 | 2,556 | 2,510 | 2,546 | +1.35% | 184,500 | 1825億2030万 | +7.79% | 21.23 | 0.78 |
02/18 | 2,494 | 2,518 | 2,494 | 2,512 | +0.96% | 132,000 | 1800億8287万 | +6.89% | 20.95 | 0.77 |
02/17 | 2,462 | 2,490 | 2,456 | 2,488 | +0.65% | 139,000 | 1783億6233万 | +6.23% | 20.75 | 0.77 |
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 |