PBR
2015/07/02～2015/11/27
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 |
| 11/27 | 950 | 974 | 940 | 941 | -1.98% | 27,200 | 64億5093万 | +3.41% | 86.32 | 3.19 |
| 11/26 | 965 | 965 | 945 | 960 | -0.1% | 22,200 | 65億8118万 | +6.08% | 88.06 | 3.25 |
| 11/25 | 948 | 961 | 937 | 961 | +2.45% | 20,100 | 65億8803万 | +6.9% | 88.15 | 3.26 |
| 11/24 | 933 | 949 | 925 | 938 | +1.74% | 14,500 | 64億3036万 | +4.92% | 86.04 | 3.18 |
| 11/20 | 927 | 933 | 910 | 922 | -2.12% | 18,300 | 63億2067万 | +3.71% | 84.58 | 3.13 |
| 11/19 | 894 | 958 | 889 | 942 | +6.44% | 48,100 | 64億5778万 | +6.56% | 86.41 | 3.19 |
| 11/18 | 878 | 897 | 868 | 885 | +0.8% | 14,000 | 60億6702万 | +0.68% | 81.18 | 3 |
| 11/17 | 902 | 902 | 877 | 878 | -1.13% | 23,000 | 60億1904万 | 0% | 80.54 | 2.98 |
| 11/16 | 907 | 907 | 867 | 888 | -1.88% | 21,600 | 60億8759万 | +1.49% | 81.46 | 3.01 |
| 11/13 | 921 | 922 | 904 | 905 | -1.42% | 12,500 | 62億413万 | +3.78% | 83.02 | 3.07 |
| 11/12 | 925 | 925 | 914 | 918 | -0.76% | 11,000 | 62億9325万 | +5.88% | 84.21 | 3.11 |
| 11/11 | 917 | 940 | 917 | 925 | +1.31% | 11,500 | 63億4124万 | +7.18% | 84.85 | 3.14 |
| 11/10 | 940 | 940 | 910 | 913 | -3.18% | 20,200 | 62億5898万 | +6.53% | 83.75 | 3.1 |
| 11/09 | 926 | 958 | 919 | 943 | +2.06% | 25,600 | 64億6464万 | +10.68% | 86.5 | 3.2 |
| 11/06 | 954 | 960 | 907 | 924 | -3.25% | 50,500 | 63億3438万 | +9.35% | 84.76 | 3.13 |
| 11/05 | 1,050 | 1,050 | 937 | 955 | -9.13% | 198,300 | 65億4690万 | +13.83% | 87.6 | 3.24 |
| 11/04 | 915 | 1,051 | 915 | 1,051 | +16.65% | 156,500 | 72億502万 | +26.17% | 96.41 | 3.56 |
| 11/02 | 900 | 924 | 888 | 901 | -2.17% | 26,200 | 61億7671万 | +9.34% | 82.65 | 3.05 |
| 10/30 | 915 | 978 | 900 | 921 | +5.86% | 135,700 | 63億1382万 | +12.32% | 84.48 | 3.12 |
| 10/29 | 862 | 870 | 840 | 870 | +0.93% | 15,500 | 59億6419万 | +6.62% | 79.81 | 2.95 |
| 10/28 | 864 | 870 | 854 | 862 | -0.92% | 8,500 | 59億935万 | +6.03% | 79.07 | 2.92 |
| 10/27 | 859 | 885 | 858 | 870 | +1.64% | 31,600 | 59億6419万 | +7.27% | 79.81 | 2.95 |
| 10/26 | 821 | 864 | 818 | 856 | +4.26% | 24,600 | 58億6822万 | +5.94% | 78.52 | 2.9 |
| 10/23 | 818 | 821 | 806 | 821 | +1.11% | 9,700 | 56億2828万 | +1.86% | 75.31 | 2.78 |
| 10/22 | 809 | 815 | 808 | 812 | +0.25% | 9,900 | 55億6658万 | +0.74% | 74.49 | 2.75 |
| 10/21 | 806 | 816 | 801 | 810 | +0.25% | 6,600 | 55億5287万 | +0.37% | 74.3 | 2.75 |
| 10/20 | 821 | 821 | 800 | 808 | -1.58% | 7,700 | 55億3916万 | +0.25% | 74.12 | 2.74 |
| 10/19 | 812 | 821 | 805 | 821 | +0.37% | 5,900 | 56億2828万 | +1.73% | 75.31 | 2.78 |
| 10/16 | 828 | 830 | 813 | 818 | +0.37% | 5,700 | 56億771万 | +1.61% | 75.04 | 2.77 |
| 10/15 | 810 | 828 | 810 | 815 | -0.24% | 8,100 | 55億8715万 | +1.49% | 74.76 | 2.76 |
| 10/14 | 838 | 838 | 817 | 817 | -2.51% | 9,200 | 56億86万 | +1.87% | 74.94 | 2.77 |
| 10/13 | 850 | 852 | 836 | 838 | +1.58% | 15,300 | 57億4482万 | +4.36% | 76.87 | 2.84 |
| 10/09 | 787 | 825 | 787 | 825 | +3.77% | 13,000 | 56億5570万 | +2.74% | 75.68 | 2.8 |
| 10/08 | 793 | 810 | 793 | 795 | -0.38% | 8,300 | 54億5004万 | -1.12% | 72.93 | 2.7 |
| 10/07 | 790 | 798 | 781 | 798 | +0.13% | 5,600 | 54億7060万 | -1.24% | 73.2 | 2.71 |
| 10/06 | 792 | 797 | 788 | 797 | +1.27% | 4,700 | 54億6375万 | -1.73% | 73.11 | 2.7 |
| 10/05 | 788 | 795 | 776 | 787 | -0.13% | 11,800 | 53億9519万 | -3.32% | 72.19 | 2.67 |
| 10/02 | 757 | 789 | 757 | 788 | +2.87% | 15,600 | 54億205万 | -3.67% | 72.28 | 2.67 |
| 10/01 | 767 | 770 | 759 | 766 | -1.79% | 9,900 | 52億5123万 | -6.36% | 70.27 | 2.6 |
| 09/30 | 810 | 810 | 745 | 780 | -2.5% | 17,400 | 53億4705万 | -4.88% | 71.55 | 2.64 |
| 09/29 | 820 | 820 | 772 | 800 | -1.6% | 9,700 | 54億8416万 | -3.5% | 73.38 | 2.71 |
| 09/28 | 803 | 814 | 803 | 813 | -0.61% | 12,500 | 55億7327万 | -2.98% | 74.58 | 2.76 |
| 09/25 | 825 | 825 | 802 | 818 | +0.49% | 6,500 | 56億755万 | -3.31% | 75.03 | 2.77 |
| 09/24 | 791 | 814 | 777 | 814 | +2.39% | 10,700 | 55億8013万 | -4.8% | 74.67 | 2.76 |
| 09/18 | 798 | 809 | 792 | 795 | -1.36% | 3,000 | 54億4908万 | -7.99% | 72.91 | 2.69 |
| 09/17 | 794 | 819 | 794 | 806 | +1.51% | 5,200 | 55億2448万 | -7.67% | 73.92 | 2.73 |
| 09/16 | 825 | 825 | 785 | 794 | -3.76% | 10,300 | 54億4223万 | -10.08% | 72.82 | 2.69 |
| 09/15 | 814 | 830 | 810 | 825 | +0.49% | 4,900 | 56億5471万 | -7.72% | 75.66 | 2.8 |
| 09/14 | 826 | 841 | 812 | 821 | -0.85% | 10,700 | 56億2729万 | -9.18% | 75.3 | 2.78 |
| 09/11 | 801 | 828 | 801 | 828 | +4.28% | 17,800 | 56億7527万 | -9.41% | 75.94 | 2.81 |
| 09/10 | 765 | 802 | 765 | 794 | -1.98% | 13,200 | 54億4223万 | -14.25% | 72.82 | 2.69 |
| 09/09 | 796 | 810 | 788 | 810 | +5.06% | 18,700 | 55億5190万 | -13.74% | 74.29 | 2.75 |
| 09/08 | 763 | 794 | 761 | 771 | -0.9% | 8,700 | 52億8458万 | -19.01% | 70.71 | 2.61 |
| 09/07 | 755 | 780 | 753 | 778 | -2.75% | 25,000 | 53億3256万 | -19.54% | 71.35 | 2.64 |
| 09/04 | 844 | 844 | 782 | 800 | -3.61% | 23,500 | 54億8336万 | -18.62% | 73.37 | 2.71 |
| 09/03 | 835 | 849 | 830 | 830 | 0% | 9,600 | 56億8898万 | -16.75% | 76.12 | 2.81 |
| 09/02 | 810 | 860 | 805 | 830 | -2.47% | 12,000 | 56億8898万 | -17.9% | 76.12 | 2.81 |
| 09/01 | 891 | 894 | 850 | 851 | -4.81% | 13,500 | 58億3292万 | -16.89% | 78.05 | 2.88 |
| 08/31 | 896 | 896 | 871 | 894 | -0.11% | 10,200 | 61億2765万 | -13.62% | 81.99 | 3.03 |
| 08/28 | 871 | 908 | 866 | 895 | +2.87% | 22,400 | 61億3450万 | -14.35% | 82.08 | 3.03 |
| 08/27 | 869 | 898 | 865 | 870 | +0.12% | 23,500 | 59億6315万 | -17.61% | 79.79 | 2.95 |
| 08/26 | 850 | 869 | 825 | 869 | +8.63% | 36,600 | 59億5629万 | -18.56% | 79.7 | 2.95 |
| 08/25 | 762 | 915 | 723 | 800 | -2.68% | 90,900 | 54億8336万 | -25.79% | 73.37 | 2.71 |
| 08/24 | 928 | 988 | 822 | 822 | -18.05% | 88,800 | 56億3415万 | -24.79% | 75.39 | 2.79 |
| 08/21 | 1,000 | 1,010 | 992 | 1,003 | -1.18% | 21,400 | 68億7476万 | -9.31% | 91.99 | 3.4 |
| 08/20 | 1,021 | 1,032 | 1,015 | 1,015 | -1.17% | 11,100 | 69億5701万 | -8.72% | 93.09 | 3.44 |
| 08/19 | 1,035 | 1,035 | 1,026 | 1,027 | -1.25% | 5,100 | 70億3926万 | -8.06% | 94.19 | 3.48 |
| 08/18 | 1,018 | 1,040 | 1,015 | 1,040 | +1.96% | 5,700 | 71億2836万 | -7.31% | 95.38 | 3.53 |
| 08/17 | 1,039 | 1,041 | 1,020 | 1,020 | -1.83% | 10,600 | 69億9128万 | -9.25% | 93.55 | 3.46 |
| 08/14 | 1,043 | 1,052 | 1,020 | 1,039 | -1.14% | 21,600 | 71億2151万 | -7.73% | 95.29 | 3.52 |
| 08/13 | 1,073 | 1,073 | 1,045 | 1,051 | -1.5% | 15,700 | 72億376万 | -6.91% | 96.39 | 3.56 |
| 08/12 | 1,074 | 1,077 | 1,066 | 1,067 | -1.84% | 10,000 | 73億1343万 | -5.83% | 97.86 | 3.62 |
| 08/11 | 1,095 | 1,095 | 1,070 | 1,087 | +1.59% | 7,100 | 74億5051万 | -4.57% | 99.69 | 3.68 |
| 08/10 | 1,105 | 1,108 | 1,063 | 1,070 | -3.25% | 25,100 | 73億3399万 | -6.47% | 98.14 | 3.63 |
| 08/07 | 1,123 | 1,125 | 1,105 | 1,106 | -1.69% | 26,000 | 75億8074万 | -3.83% | 101.44 | 3.75 |
| 08/06 | 1,130 | 1,138 | 1,120 | 1,125 | -1.06% | 8,200 | 77億1097万 | -2.68% | 103.18 | 3.81 |
| 08/05 | 1,141 | 1,150 | 1,135 | 1,137 | -1.47% | 9,400 | 77億9322万 | -2.15% | 104.28 | 3.85 |
| 08/04 | 1,170 | 1,171 | 1,150 | 1,154 | -1.37% | 13,700 | 79億974万 | -1.03% | 105.84 | 3.91 |
| 08/03 | 1,150 | 1,177 | 1,147 | 1,170 | +0.43% | 10,500 | 80億1941万 | 0% | 107.31 | 3.97 |
| 07/31 | 1,130 | 1,170 | 1,130 | 1,165 | +0.43% | 18,800 | 79億8514万 | -0.94% | 106.85 | 3.95 |
| 07/30 | 1,145 | 1,160 | 1,122 | 1,160 | +0.43% | 9,800 | 79億5087万 | -1.69% | 106.39 | 3.93 |
| 07/29 | 1,130 | 1,155 | 1,130 | 1,155 | +1.05% | 4,700 | 79億1660万 | -2.53% | 105.93 | 3.92 |
| 07/28 | 1,114 | 1,143 | 1,112 | 1,143 | +0.79% | 9,400 | 78億3435万 | -3.95% | 104.83 | 3.87 |
| 07/27 | 1,150 | 1,150 | 1,132 | 1,134 | -2.24% | 8,900 | 77億7266万 | -5.1% | 104 | 3.84 |
| 07/24 | 1,170 | 1,170 | 1,152 | 1,160 | +0.87% | 8,500 | 79億5087万 | -3.33% | 106.39 | 3.93 |
| 07/23 | 1,159 | 1,175 | 1,150 | 1,150 | -0.17% | 7,500 | 78億8233万 | -4.49% | 105.47 | 3.9 |
| 07/22 | 1,161 | 1,171 | 1,150 | 1,152 | -1.87% | 14,200 | 78億9603万 | -4.71% | 105.66 | 3.91 |
| 07/21 | 1,172 | 1,183 | 1,169 | 1,174 | +2% | 17,300 | 80億4636万 | -3.29% | 107.67 | 3.98 |
| 07/17 | 1,160 | 1,160 | 1,146 | 1,151 | +0.09% | 7,800 | 78億8872万 | -5.5% | 105.56 | 3.9 |
| 07/16 | 1,160 | 1,161 | 1,141 | 1,150 | +1.14% | 16,700 | 78億8187万 | -5.97% | 105.47 | 3.9 |
| 07/15 | 1,141 | 1,170 | 1,135 | 1,137 | -1.47% | 14,700 | 77億9277万 | -7.41% | 104.27 | 3.85 |
| 07/14 | 1,120 | 1,169 | 1,119 | 1,154 | +4.91% | 27,100 | 79億928万 | -6.26% | 105.83 | 3.91 |
| 07/13 | 1,130 | 1,140 | 1,100 | 1,100 | +2.8% | 19,900 | 75億3918万 | -10.86% | 100.88 | 3.73 |
| 07/10 | 1,105 | 1,108 | 1,052 | 1,070 | -3.17% | 34,600 | 73億3356万 | -13.78% | 98.13 | 3.63 |
| 07/09 | 1,031 | 1,108 | 985 | 1,105 | -4% | 91,100 | 75億7344万 | -11.6% | 101.34 | 3.75 |
| 07/08 | 1,212 | 1,212 | 1,150 | 1,151 | -5.03% | 33,200 | 78億8872万 | -8.43% | 105.56 | 3.9 |
| 07/07 | 1,221 | 1,221 | 1,212 | 1,212 | +0.17% | 9,700 | 83億680万 | -4.04% | 111.15 | 4.11 |
| 07/06 | 1,222 | 1,237 | 1,210 | 1,210 | -2.18% | 19,100 | 82億9309万 | -4.5% | 110.97 | 4.1 |
| 07/03 | 1,238 | 1,244 | 1,237 | 1,237 | -1.04% | 10,200 | 84億7815万 | -2.6% | 113.44 | 4.19 |
| 07/02 | 1,256 | 1,257 | 1,235 | 1,250 | -0.56% | 16,300 | 85億6725万 | -1.81% | 114.64 | 4.24 |
