PBR
- 2009年12月30日
- 1.08倍
- 2011年12月29日
- 1.12倍
- 2012年12月28日
- 1.06倍
- 2014年3月28日
- 1.07倍
- 2015年3月31日
- 1.9倍
2015/01/15~2015/07/22
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 | ||||||||||
07/22 | 2,090 | 2,090 | 2,090 | 2,090 | +0.05% | 1,900 | 43億7019万 | +0.1% | 16.34 | 1.87 |
07/21 | 2,090 | 2,090 | 2,089 | 2,089 | -0.05% | 500 | 43億6809万 | +0.05% | 16.33 | 1.87 |
07/17 | 2,090 | 2,090 | 2,090 | 2,090 | +0.05% | 300 | 43億7019万 | +0.14% | 16.34 | 1.87 |
07/15 | 2,089 | 2,089 | 2,089 | 2,089 | 0% | 300 | 43億6809万 | +0.1% | 16.33 | 1.87 |
07/14 | 2,089 | 2,089 | 2,089 | 2,089 | 0% | 300 | 43億6809万 | +0.1% | 16.33 | 1.87 |
07/10 | 2,089 | 2,089 | 2,089 | 2,089 | 0% | 400 | 43億6809万 | +0.1% | 16.33 | 1.87 |
07/08 | 2,089 | 2,089 | 2,089 | 2,089 | 0% | 200 | 43億6809万 | +0.1% | 16.33 | 1.87 |
07/07 | 2,089 | 2,089 | 2,089 | 2,089 | +0.05% | 1,200 | 43億6809万 | +0.1% | 16.33 | 1.87 |
07/06 | 2,088 | 2,088 | 2,088 | 2,088 | 0% | 100 | 43億6600万 | +0.05% | 16.33 | 1.87 |
07/03 | 2,088 | 2,088 | 2,088 | 2,088 | 0% | 100 | 43億6600万 | +0.1% | 16.33 | 1.87 |
07/02 | 2,088 | 2,088 | 2,088 | 2,088 | 0% | 200 | 43億6600万 | +0.05% | 16.33 | 1.87 |
06/29 | 2,088 | 2,088 | 2,088 | 2,088 | 0% | 100 | 43億6600万 | +0.1% | 16.33 | 1.87 |
06/26 | 2,088 | 2,088 | 2,088 | 2,088 | -0.1% | 200 | 43億6600万 | +0.1% | 16.33 | 1.87 |
06/25 | 2,088 | 2,090 | 2,088 | 2,090 | +0.1% | 200 | 43億7019万 | +0.19% | 16.34 | 1.87 |
06/24 | 2,088 | 2,088 | 2,088 | 2,088 | 0% | 2,300 | 43億6600万 | +0.1% | 16.33 | 1.87 |
06/23 | 2,088 | 2,088 | 2,088 | 2,088 | 0% | 1,200 | 43億6600万 | +0.1% | 16.33 | 1.87 |
06/22 | 2,088 | 2,088 | 2,088 | 2,088 | +0.05% | 1,000 | 43億6600万 | +0.14% | 16.33 | 1.87 |
06/19 | 2,087 | 2,087 | 2,087 | 2,087 | 0% | 1,500 | 43億6391万 | +0.1% | 16.32 | 1.87 |
06/17 | 2,087 | 2,087 | 2,087 | 2,087 | +0.05% | 2,100 | 43億6391万 | +0.1% | 16.32 | 1.87 |
06/11 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 100 | 43億6182万 | +0.05% | 16.31 | 1.87 |
06/10 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 100 | 43億6182万 | +0.05% | 16.31 | 1.87 |
06/09 | 2,086 | 2,086 | 2,086 | 2,086 | +0.05% | 200 | 43億6182万 | +0.05% | 16.31 | 1.87 |
06/05 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 1,800 | 43億5973万 | 0% | 16.3 | 1.87 |
05/21 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 100 | 43億5973万 | +0.05% | 16.3 | 1.87 |
05/19 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 200 | 43億5973万 | +0.05% | 16.3 | 1.87 |
05/18 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 200 | 43億5973万 | +0.05% | 16.3 | 1.87 |
05/15 | 2,085 | 2,085 | 2,085 | 2,085 | -0.05% | 200 | 43億5973万 | +0.05% | 16.3 | 1.87 |
05/14 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 100 | 43億6182万 | +0.1% | 16.31 | 1.87 |
05/13 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 200 | 43億6182万 | +0.1% | 16.31 | 1.87 |
05/08 | 2,086 | 2,086 | 2,086 | 2,086 | +0.05% | 200 | 43億6182万 | +0.14% | 16.31 | 1.87 |
05/07 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 100 | 43億5973万 | +0.1% | 16.3 | 1.87 |
05/01 | 2,084 | 2,085 | 2,084 | 2,085 | +0.05% | 1,300 | 43億5973万 | +0.1% | 16.3 | 1.87 |
04/30 | 2,084 | 2,084 | 2,084 | 2,084 | 0% | 400 | 43億5764万 | +0.05% | 16.3 | 1.87 |
04/24 | 2,084 | 2,084 | 2,084 | 2,084 | -0.53% | 100 | 43億5764万 | +0.1% | 16.3 | 1.87 |
04/23 | 2,095 | 2,095 | 2,095 | 2,095 | +0.58% | 100 | 43億8064万 | +0.58% | 16.38 | 1.88 |
04/21 | 2,085 | 2,085 | 2,083 | 2,083 | 0% | 200 | 43億5555万 | 0% | 16.29 | 1.87 |
04/16 | 2,083 | 2,083 | 2,083 | 2,083 | 0% | 1,000 | 43億5555万 | -0.05% | 16.29 | 1.87 |
04/15 | 2,083 | 2,083 | 2,083 | 2,083 | 0% | 500 | 43億5555万 | -0.05% | 16.29 | 1.87 |
04/14 | 2,083 | 2,083 | 2,083 | 2,083 | 0% | 200 | 43億5555万 | -0.1% | 16.29 | 1.87 |
04/13 | 2,084 | 2,084 | 2,083 | 2,083 | 0% | 600 | 43億5555万 | -0.1% | 16.29 | 1.87 |
04/10 | 2,083 | 2,083 | 2,083 | 2,083 | 0% | 100 | 43億5555万 | -0.14% | 16.29 | 1.87 |
04/09 | 2,083 | 2,083 | 2,083 | 2,083 | -0.1% | 200 | 43億5555万 | -0.14% | 16.29 | 1.87 |
04/08 | 2,085 | 2,085 | 2,085 | 2,085 | +0.1% | 100 | 43億5973万 | -0.1% | 16.3 | 1.87 |
04/07 | 2,083 | 2,083 | 2,083 | 2,083 | 0% | 100 | 43億5555万 | -0.19% | 16.29 | 1.87 |
04/06 | 2,083 | 2,083 | 2,083 | 2,083 | 0% | 1,600 | 43億5555万 | -0.24% | 16.29 | 1.87 |
04/03 | 2,083 | 2,083 | 2,083 | 2,083 | +0.05% | 100 | 43億5555万 | -0.24% | 16.29 | 1.87 |
04/02 | 2,082 | 2,082 | 2,082 | 2,082 | +0.05% | 100 | 43億5346万 | -0.34% | 16.28 | 1.87 |
04/01 | 2,081 | 2,081 | 2,081 | 2,081 | 0% | 100 | 43億5137万 | -0.38% | 16.27 | 1.87 |
03/31 | 2,083 | 2,083 | 2,081 | 2,081 | -0.1% | 200 | 43億5137万 | -0.43% | 16.27 | 1.87 |
03/30 | 2,081 | 2,083 | 2,081 | 2,083 | +0.1% | 1,500 | 43億5555万 | -0.33% | 16.29 | 1.87 |
03/27 | 2,081 | 2,081 | 2,081 | 2,081 | 0% | 100 | 43億5137万 | -0.48% | 16.27 | 1.87 |
03/25 | 2,081 | 2,081 | 2,081 | 2,081 | +0.05% | 500 | 43億5137万 | -0.53% | 16.27 | 1.87 |
03/24 | 2,081 | 2,081 | 2,080 | 2,080 | 0% | 1,500 | 43億4928万 | -0.57% | 16.26 | 1.86 |
03/23 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 300 | 43億4928万 | -0.62% | 16.26 | 1.86 |
03/20 | 2,080 | 2,080 | 2,080 | 2,080 | +0.05% | 200 | 43億4928万 | -0.62% | 16.26 | 1.86 |
03/19 | 2,081 | 2,081 | 2,079 | 2,079 | 0% | 1,200 | 43億4718万 | -0.72% | 16.26 | 1.86 |
03/18 | 2,080 | 2,080 | 2,079 | 2,079 | -0.05% | 500 | 43億4718万 | -0.76% | 16.26 | 1.86 |
03/17 | 2,081 | 2,082 | 2,080 | 2,080 | -0.81% | 4,300 | 43億4928万 | -0.72% | 16.26 | 1.86 |
03/16 | 2,096 | 2,097 | 2,096 | 2,097 | +0.05% | 5,200 | 43億8482万 | +0.05% | 16.4 | 1.88 |
03/13 | 2,096 | 2,096 | 2,096 | 2,096 | 0% | 1,400 | 43億8273万 | 0% | 16.39 | 1.88 |
03/12 | 2,095 | 2,096 | 2,095 | 2,096 | 0% | 2,500 | 43億8273万 | +0.05% | 16.39 | 1.88 |
03/11 | 2,096 | 2,096 | 2,096 | 2,096 | 0% | 1,900 | 43億8273万 | +0.82% | 16.39 | 1.88 |
03/10 | 2,096 | 2,096 | 2,096 | 2,096 | -0.05% | 400 | 43億8273万 | +1.75% | 16.39 | 1.88 |
03/09 | 2,096 | 2,097 | 2,096 | 2,097 | +0.1% | 3,400 | 43億8482万 | +2.69% | 16.4 | 1.88 |
03/06 | 2,095 | 2,095 | 2,095 | 2,095 | -0.1% | 1,000 | 43億8064万 | +3.51% | 16.38 | 1.88 |
03/05 | 2,095 | 2,097 | 2,095 | 2,097 | +0.05% | 300 | 43億8482万 | +4.59% | 16.4 | 1.88 |
03/04 | 2,096 | 2,096 | 2,096 | 2,096 | 0% | 1,800 | 43億8273万 | +5.54% | 16.39 | 1.88 |
03/03 | 2,096 | 2,096 | 2,096 | 2,096 | 0% | 300 | 43億8273万 | +6.61% | 16.39 | 1.88 |
03/02 | 2,096 | 2,096 | 2,096 | 2,096 | -0.05% | 1,500 | 43億8273万 | +7.65% | 16.39 | 1.88 |
02/27 | 2,096 | 2,097 | 2,096 | 2,097 | +0.05% | 6,100 | 43億8482万 | +8.82% | 16.4 | 1.88 |
02/26 | 2,096 | 2,096 | 2,096 | 2,096 | 0% | 1,100 | 43億8273万 | +9.91% | 16.39 | 1.88 |
02/25 | 2,096 | 2,096 | 2,096 | 2,096 | 0% | 3,400 | 43億8273万 | +11.02% | 16.39 | 1.88 |
02/24 | 2,095 | 2,096 | 2,095 | 2,096 | +0.05% | 6,400 | 43億8273万 | +12.21% | 16.39 | 1.88 |
02/23 | 2,095 | 2,095 | 2,095 | 2,095 | 0% | 2,500 | 43億8064万 | +13.37% | 16.38 | 1.88 |
02/20 | 2,095 | 2,095 | 2,095 | 2,095 | -0.05% | 3,800 | 43億8064万 | +14.61% | 16.38 | 1.88 |
02/19 | 2,095 | 2,096 | 2,095 | 2,096 | 0% | 5,900 | 43億8273万 | +15.87% | 16.39 | 1.88 |
02/18 | 2,096 | 2,096 | 2,095 | 2,096 | 0% | 8,100 | 43億8273万 | +17.09% | 16.39 | 1.88 |
02/17 | 2,095 | 2,096 | 2,095 | 2,096 | 0% | 8,400 | 43億8273万 | +18.49% | 16.39 | 1.88 |
02/16 | 2,095 | 2,096 | 2,095 | 2,096 | 0% | 12,800 | 43億8273万 | +19.84% | 16.39 | 1.88 |
02/13 | 2,095 | 2,096 | 2,095 | 2,096 | 0% | 34,600 | 43億8273万 | +21.09% | 16.39 | 1.88 |
02/12 | 2,095 | 2,096 | 2,095 | 2,096 | +0.05% | 21,400 | 43億8273万 | +22.5% | 16.39 | 1.88 |
02/10 | 2,095 | 2,095 | 2,095 | 2,095 | 0% | 13,200 | 43億8064万 | +23.82% | 16.38 | 1.88 |
02/09 | 2,095 | 2,096 | 2,095 | 2,095 | 0% | 36,600 | 43億8064万 | +25.15% | 16.38 | 1.88 |
02/06 | 2,096 | 2,097 | 2,095 | 2,095 | +0.72% | 108,500 | 43億8064万 | +26.51% | 16.38 | 1.88 |
02/05 | 2,080 | 2,080 | 2,080 | 2,080 | +23.81% | 23,100 | 43億4928万 | +27.06% | 16.26 | 1.86 |
02/04 | 1,650 | 1,680 | 1,632 | 1,680 | +2.75% | 3,200 | 35億1288万 | +3.7% | 13.14 | 1.51 |
02/03 | 1,650 | 1,650 | 1,635 | 1,635 | -0.91% | 1,600 | 34億1878万 | +1.11% | 12.78 | 1.47 |
02/02 | 1,649 | 1,650 | 1,649 | 1,650 | +0.3% | 400 | 34億5015万 | +1.91% | 12.9 | 1.48 |
01/30 | 1,610 | 1,649 | 1,610 | 1,645 | +1.54% | 1,200 | 34億3969万 | +1.67% | 12.86 | 1.47 |
01/29 | 1,615 | 1,620 | 1,608 | 1,620 | +0.62% | 1,100 | 33億8742万 | +0.06% | 12.67 | 1.45 |
01/28 | 1,610 | 1,610 | 1,600 | 1,610 | +0.37% | 1,200 | 33億6651万 | -0.56% | 12.59 | 1.44 |
01/27 | 1,601 | 1,609 | 1,601 | 1,604 | -0.31% | 3,300 | 33億5396万 | -0.87% | 12.54 | 1.44 |
01/26 | 1,602 | 1,609 | 1,602 | 1,609 | +0.56% | 300 | 33億6441万 | -0.56% | 12.58 | 1.44 |
01/23 | 1,602 | 1,602 | 1,596 | 1,600 | -0.56% | 1,800 | 33億4560万 | -1.17% | 12.51 | 1.43 |
01/22 | 1,609 | 1,609 | 1,592 | 1,609 | -0.06% | 1,000 | 33億6441万 | -0.62% | 12.58 | 1.44 |
01/21 | 1,610 | 1,610 | 1,610 | 1,610 | -0.06% | 100 | 33億6651万 | -0.56% | 12.59 | 1.44 |
01/20 | 1,611 | 1,611 | 1,611 | 1,611 | +0.94% | 1,000 | 33億6860万 | -0.43% | 12.6 | 1.44 |
01/19 | 1,600 | 1,600 | 1,596 | 1,596 | +0.25% | 800 | 33億3723万 | -1.36% | 12.48 | 1.43 |
01/16 | 1,612 | 1,612 | 1,592 | 1,592 | -0.81% | 700 | 33億2887万 | -1.67% | 12.45 | 1.43 |
01/15 | 1,602 | 1,605 | 1,590 | 1,605 | -0.8% | 800 | 33億5605万 | -0.86% | 12.55 | 1.44 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2009年 12月期 | 1,450 9/24 | 916 2/12 | 10,000 4/20 | 20.51 | 12.96 | 1.26 | 0.79 | - | - | 1.08倍 12/30 |
2010年 12月期 | 1,400 12/20 | 930 7/6 6/15 | 17,800 4/20 | 28.94 | 19.22 | 1.21 | 0.8 | 29億2740万 | 19億4463万 | - |
2011年 12月期 | 1,380 11/18 | 875 3/15 | 9,600 4/20 | 39.7 | 25.17 | 1.19 | 0.76 | 28億8558万 | 18億2962万 | 1.12倍 12/29 |
2012年 12月期 | 1,345 4/19 | 1,157 7/30 | 8,800 4/20 | 23.92 | 20.57 | 1.15 | 0.99 | 28億1239万 | 24億1928万 | 1.06倍 12/28 |
2014年 3月期 | 1,275 1/14 | 1,166 2/4 | 4,200 3/26 | 赤字 | 赤字 | 1.14 | 1.04 | 26億6602万 | 24億3810万 | 1.07倍 3/28 |
2015年 3月期 | 2,097 3/16 3/9 他4件 | 1,203 4/11 | 108,500 2/6 | 16.4 | 9.41 | 1.92 | 1.1 | 43億8482万 | 25億1547万 | 1.9倍 3/31 |
2013年 12月期 | 1,303 1/17 | 1,144 12/18 | 10,200 4/19 | - | - | - | - | 27億2457万 | 23億9210万 | - |