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 |
|---|
| 2015 |
| 03/31 | 564 | 574 | 564 | 572 | +3.06% | 81,400 | 158億1515万 | +3.62% | 4.04 | 0.57 |
| 03/30 | 549 | 559 | 548 | 555 | -0.18% | 71,400 | 153億4512万 | +0.73% | 3.92 | 0.55 |
| 03/27 | 545 | 568 | 545 | 556 | -0.18% | 106,600 | 153億7277万 | +0.72% | 3.93 | 0.56 |
| 03/26 | 570 | 570 | 556 | 557 | -3.3% | 96,300 | 154億42万 | +0.91% | 3.94 | 0.56 |
| 03/25 | 580 | 583 | 574 | 576 | 0% | 66,000 | 159億2575万 | +4.35% | 4.07 | 0.58 |
| 03/24 | 579 | 584 | 575 | 576 | -0.52% | 76,200 | 159億2575万 | +4.35% | 4.07 | 0.58 |
| 03/23 | 575 | 583 | 572 | 579 | +1.76% | 189,000 | 160億870万 | +4.89% | 4.09 | 0.58 |
| 03/20 | 556 | 572 | 554 | 569 | +2.52% | 80,000 | 157億3221万 | +3.27% | 4.02 | 0.57 |
| 03/19 | 550 | 575 | 543 | 555 | +0.36% | 274,500 | 153億4512万 | +0.73% | 3.92 | 0.55 |
| 03/18 | 553 | 561 | 548 | 553 | -0.72% | 104,900 | 152億8983万 | 0% | 3.91 | 0.55 |
| 03/17 | 553 | 571 | 545 | 557 | +0.36% | 141,000 | 154億42万 | +0.36% | 3.94 | 0.56 |
| 03/16 | 559 | 576 | 548 | 555 | +2.97% | 225,500 | 153億4512万 | -0.18% | 3.92 | 0.55 |
| 03/13 | 540 | 542 | 536 | 539 | +1.89% | 71,800 | 149億274万 | -3.23% | 3.81 | 0.54 |
| 03/12 | 518 | 537 | 518 | 529 | +0.38% | 126,900 | 146億2625万 | -5.37% | 3.74 | 0.53 |
| 03/11 | 520 | 532 | 519 | 527 | +1.15% | 44,700 | 145億7095万 | -5.89% | 3.72 | 0.53 |
| 03/10 | 520 | 524 | 519 | 521 | +0.77% | 54,100 | 144億506万 | -7.3% | 3.68 | 0.52 |
| 03/09 | 529 | 529 | 517 | 517 | -2.08% | 102,000 | 142億9447万 | -8.33% | 3.65 | 0.52 |
| 03/06 | 524 | 530 | 523 | 528 | +0.76% | 65,900 | 145億9860万 | -6.88% | 3.73 | 0.53 |
| 03/05 | 536 | 540 | 521 | 524 | -0.38% | 196,800 | 144億8801万 | -7.75% | 3.7 | 0.52 |
| 03/04 | 514 | 533 | 512 | 526 | -0.19% | 149,300 | 145億4331万 | -7.72% | 3.72 | 0.53 |
| 03/03 | 558 | 558 | 521 | 527 | -4.87% | 303,200 | 145億7095万 | -7.87% | 3.72 | 0.53 |
| 03/02 | 563 | 566 | 547 | 554 | -2.81% | 248,400 | 153億1747万 | -3.48% | 3.91 | 0.55 |
| 02/27 | 571 | 584 | 568 | 570 | -1.89% | 182,300 | 157億5986万 | -0.87% | 4.03 | 0.57 |
| 02/26 | 586 | 590 | 577 | 581 | -0.85% | 141,000 | 160億6399万 | +1.04% | 4.11 | 0.58 |
| 02/25 | 567 | 590 | 566 | 586 | +3.9% | 188,600 | 162億224万 | +1.91% | 4.14 | 0.59 |
| 02/24 | 566 | 569 | 562 | 564 | -0.35% | 81,900 | 155億9396万 | -1.74% | 3.99 | 0.56 |
| 02/23 | 565 | 568 | 564 | 566 | +0.18% | 92,300 | 156億4926万 | -1.39% | 4 | 0.57 |
| 02/20 | 568 | 575 | 563 | 565 | -0.18% | 84,500 | 156億2161万 | -1.57% | 3.99 | 0.56 |
| 02/19 | 574 | 574 | 562 | 566 | -0.35% | 78,300 | 156億4926万 | -1.39% | 4 | 0.57 |
| 02/18 | 561 | 569 | 561 | 568 | +0.89% | 60,300 | 157億456万 | -1.22% | 4.01 | 0.57 |
| 02/17 | 567 | 570 | 558 | 563 | +0.54% | 99,900 | 155億6631万 | -2.26% | 3.98 | 0.56 |
| 02/16 | 570 | 577 | 554 | 560 | -2.78% | 201,700 | 154億8337万 | -3.11% | 3.96 | 0.56 |
| 02/13 | 590 | 598 | 573 | 576 | -5.57% | 240,100 | 159億2575万 | -0.69% | 4.07 | 0.58 |
| 02/12 | 601 | 610 | 593 | 610 | +2.52% | 148,700 | 168億6581万 | +4.81% | 4.31 | 0.61 |
| 02/10 | 585 | 597 | 583 | 595 | +1.02% | 65,700 | 164億5108万 | +2.06% | 4.2 | 0.59 |
| 02/09 | 575 | 589 | 570 | 589 | +2.08% | 76,400 | 162億8519万 | +0.86% | 4.16 | 0.59 |
| 02/06 | 579 | 579 | 572 | 577 | +0.17% | 59,600 | 159億5340万 | -1.2% | 4.08 | 0.58 |
| 02/05 | 585 | 587 | 572 | 576 | +0.17% | 62,200 | 159億2575万 | -1.71% | 4.07 | 0.58 |
| 02/04 | 574 | 578 | 570 | 575 | +0.88% | 59,100 | 158億9810万 | -2.21% | 4.06 | 0.57 |
| 02/03 | 578 | 582 | 567 | 570 | -1.38% | 95,000 | 157億5986万 | -3.06% | 4.03 | 0.57 |
| 02/02 | 568 | 595 | 561 | 578 | +1.4% | 199,000 | 159億8105万 | -1.87% | 4.08 | 0.58 |
| 01/30 | 571 | 579 | 567 | 570 | +1.06% | 47,000 | 157億5986万 | -3.23% | 4.03 | 0.57 |
| 01/29 | 569 | 573 | 563 | 564 | -1.57% | 69,500 | 155億9396万 | -4.57% | 3.99 | 0.56 |
| 01/28 | 572 | 577 | 567 | 573 | -1.38% | 78,600 | 158億4280万 | -3.37% | 4.05 | 0.57 |
| 01/27 | 580 | 586 | 575 | 581 | +0.69% | 71,500 | 160億6399万 | -2.02% | 4.11 | 0.58 |
| 01/26 | 580 | 583 | 570 | 577 | -0.35% | 55,700 | 159億5340万 | -2.86% | 4.08 | 0.58 |
| 01/23 | 575 | 582 | 572 | 579 | +1.4% | 51,500 | 160億870万 | -2.85% | 4.09 | 0.58 |
| 01/22 | 578 | 583 | 566 | 571 | -1.38% | 79,100 | 157億8751万 | -4.52% | 4.03 | 0.57 |
| 01/21 | 589 | 605 | 574 | 579 | +3.21% | 228,800 | 160億870万 | -3.5% | 4.09 | 0.58 |
| 01/20 | 561 | 566 | 553 | 561 | +0.54% | 79,000 | 155億1102万 | -6.81% | 3.96 | 0.56 |
| 01/19 | 562 | 567 | 552 | 558 | -0.18% | 123,300 | 154億2807万 | -7.62% | 3.94 | 0.56 |
| 01/16 | 576 | 576 | 551 | 559 | -3.62% | 243,800 | 154億5572万 | -7.91% | 3.95 | 0.56 |
| 01/15 | 575 | 593 | 572 | 580 | -0.85% | 139,300 | 160億3635万 | -5.07% | 4.1 | 0.58 |
| 01/14 | 593 | 601 | 585 | 585 | -1.68% | 82,100 | 161億7459万 | -4.88% | 4.13 | 0.58 |
| 01/13 | 590 | 606 | 590 | 595 | -0.83% | 74,000 | 164億5108万 | -4.03% | 4.2 | 0.59 |
| 01/09 | 624 | 624 | 600 | 600 | -3.85% | 124,800 | 165億8932万 | -4% | 4.24 | 0.6 |
| 01/08 | 624 | 627 | 614 | 624 | 0% | 77,000 | 172億5290万 | -0.79% | 4.41 | 0.62 |
| 01/07 | 623 | 630 | 616 | 624 | 0% | 73,800 | 172億5290万 | -1.42% | 4.41 | 0.62 |
| 01/06 | 621 | 625 | 610 | 624 | -0.95% | 110,500 | 172億5290万 | -2.04% | 4.41 | 0.62 |
| 01/05 | 614 | 630 | 605 | 630 | +4.65% | 129,600 | 174億1879万 | -1.56% | 4.45 | 0.63 |
| 2014 |
| 12/30 | 608 | 612 | 595 | 602 | -1.95% | 114,900 | 166億4462万 | -6.52% | 4.25 | 0.6 |
| 12/29 | 624 | 624 | 601 | 614 | -0.49% | 145,100 | 169億7641万 | -5.25% | 4.34 | 0.61 |
| 12/26 | 595 | 618 | 590 | 617 | +5.29% | 184,800 | 170億5935万 | -5.22% | 4.36 | 0.62 |
| 12/25 | 587 | 597 | 578 | 586 | -0.34% | 228,200 | 162億224万 | -10.4% | 4.14 | 0.59 |
| 12/24 | 595 | 600 | 582 | 588 | -0.34% | 116,200 | 162億5754万 | -10.77% | 4.15 | 0.59 |
| 12/22 | 605 | 609 | 585 | 590 | -2.96% | 151,900 | 163億1283万 | -11.01% | 4.17 | 0.59 |
| 12/19 | 630 | 634 | 608 | 608 | -0.82% | 135,000 | 168億1051万 | -8.71% | 4.3 | 0.61 |
| 12/18 | 603 | 625 | 603 | 613 | +3.72% | 130,400 | 169億4876万 | -8.23% | 4.33 | 0.61 |
| 12/17 | 595 | 614 | 589 | 591 | -2.31% | 133,700 | 163億4048万 | -11.66% | 4.18 | 0.59 |
| 12/16 | 605 | 623 | 602 | 605 | -1.47% | 118,900 | 167億2757万 | -9.84% | 4.28 | 0.6 |
| 12/15 | 620 | 628 | 611 | 614 | -2.07% | 68,200 | 169億7641万 | -8.9% | 4.34 | 0.61 |
| 12/12 | 638 | 640 | 624 | 627 | -1.72% | 134,000 | 173億3584万 | -6.97% | 4.43 | 0.63 |
| 12/11 | 612 | 647 | 602 | 638 | +4.08% | 186,800 | 176億3998万 | -5.34% | 4.51 | 0.64 |
| 12/10 | 594 | 640 | 582 | 613 | +1.66% | 377,300 | 169億4876万 | -8.92% | 4.33 | 0.61 |
| 12/09 | 643 | 647 | 603 | 603 | -7.52% | 380,400 | 166億7227万 | -10.4% | 4.26 | 0.6 |
| 12/08 | 657 | 665 | 645 | 652 | +0.62% | 192,300 | 180億2706万 | -2.98% | 4.61 | 0.65 |
| 12/05 | 692 | 693 | 645 | 648 | -5.54% | 405,900 | 179億1647万 | -2.99% | 4.58 | 0.65 |
| 12/04 | 708 | 711 | 683 | 686 | -3.65% | 279,900 | 189億6713万 | +3.31% | 4.85 | 0.69 |
| 12/03 | 712 | 718 | 708 | 712 | 0% | 155,900 | 196億8600万 | +8.21% | 5.03 | 0.71 |
| 12/02 | 723 | 724 | 711 | 712 | -0.42% | 114,600 | 196億8600万 | +9.2% | 5.03 | 0.71 |
| 12/01 | 723 | 723 | 714 | 715 | +0.14% | 81,100 | 197億6894万 | +10.68% | 5.05 | 0.71 |
| 11/28 | 719 | 720 | 712 | 714 | +0.42% | 73,400 | 197億4130万 | +11.74% | 5.05 | 0.71 |
| 11/27 | 713 | 729 | 711 | 711 | -0.7% | 128,200 | 196億5835万 | +12.32% | 5.02 | 0.71 |
| 11/26 | 718 | 732 | 711 | 716 | -2.32% | 192,000 | 197億9659万 | +14.38% | 5.06 | 0.72 |
| 11/25 | 703 | 735 | 701 | 733 | +5.77% | 471,900 | 202億6662万 | +18.42% | 5.18 | 0.73 |
| 11/21 | 684 | 698 | 680 | 693 | +0.73% | 94,600 | 191億6067万 | +13.61% | 4.9 | 0.69 |
| 11/20 | 699 | 715 | 686 | 688 | -0.86% | 198,400 | 190億2242万 | +14.29% | 4.86 | 0.69 |
| 11/19 | 705 | 705 | 689 | 694 | -1.28% | 148,700 | 191億8832万 | +16.44% | 4.9 | 0.69 |
| 11/18 | 700 | 708 | 688 | 703 | +1.44% | 210,600 | 194億3716万 | +19.35% | 4.97 | 0.7 |
| 11/17 | 670 | 703 | 655 | 693 | +1.91% | 413,900 | 191億6067万 | +19.28% | 4.9 | 0.69 |
| 11/14 | 700 | 723 | 675 | 680 | +4.94% | 1,002,300 | 188億123万 | +18.47% | 4.81 | 0.68 |
| 11/13 | 633 | 656 | 627 | 648 | +2.37% | 173,200 | 179億1647万 | +13.68% | 4.58 | 0.65 |
| 11/12 | 657 | 666 | 632 | 633 | -3.06% | 180,300 | 175億174万 | +11.64% | 4.47 | 0.63 |
| 11/11 | 665 | 668 | 649 | 653 | -1.36% | 182,100 | 180億5471万 | +15.58% | 4.61 | 0.65 |
| 11/10 | 642 | 664 | 633 | 662 | +4.75% | 179,000 | 183億355万 | +17.79% | 4.68 | 0.66 |
| 11/07 | 630 | 642 | 624 | 632 | +0.8% | 106,000 | 174億7409万 | +13.26% | 4.47 | 0.63 |
| 11/06 | 622 | 654 | 616 | 627 | +2.79% | 356,100 | 173億3584万 | +12.97% | 4.43 | 0.63 |
| 11/05 | 607 | 610 | 593 | 610 | +0.33% | 112,600 | 168億6581万 | +10.11% | 4.31 | 0.61 |
| 11/04 | 625 | 626 | 595 | 608 | +5.74% | 325,700 | 168億1051万 | +9.75% | 4.3 | 0.61 |
| 10/31 | 552 | 579 | 543 | 575 | +5.31% | 185,700 | 158億9810万 | +3.6% | 4.06 | 0.57 |
