PBR
2015/01/30~2015/06/30
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 |
06/30 | 340 | 349 | 339 | 349 | +1.75% | 6,300 | 30億3734万 | +0.58% | 142.72 | 2.37 |
06/29 | 347 | 348 | 343 | 343 | -2% | 6,100 | 29億8512万 | -1.15% | 140.26 | 2.33 |
06/26 | 347 | 354 | 347 | 350 | +0.29% | 3,100 | 30億4605万 | +0.86% | 143.13 | 2.38 |
06/25 | 355 | 355 | 349 | 349 | -1.13% | 400 | 30億3734万 | +0.58% | 142.72 | 2.37 |
06/24 | 353 | 355 | 348 | 353 | -0.84% | 3,400 | 30億7215万 | +1.73% | 144.35 | 2.4 |
06/23 | 350 | 358 | 349 | 356 | 0% | 3,700 | 30億9826万 | +2.89% | 145.58 | 2.42 |
06/22 | 347 | 359 | 347 | 356 | +1.42% | 4,100 | 30億9826万 | +3.19% | 145.58 | 2.42 |
06/19 | 344 | 351 | 344 | 351 | 0% | 3,000 | 30億5475万 | +1.74% | 143.54 | 2.38 |
06/18 | 349 | 354 | 348 | 351 | +0.29% | 1,500 | 30億5475万 | +2.03% | 143.54 | 2.38 |
06/17 | 348 | 353 | 348 | 350 | +1.45% | 1,900 | 30億4605万 | +1.74% | 143.13 | 2.38 |
06/16 | 362 | 362 | 345 | 345 | -3.63% | 15,900 | 30億253万 | +0.58% | 141.08 | 2.34 |
06/15 | 355 | 358 | 354 | 358 | +2.29% | 1,900 | 31億1567万 | +4.37% | 146.4 | 2.43 |
06/12 | 349 | 351 | 346 | 350 | +1.74% | 1,600 | 30億4605万 | +2.04% | 143.13 | 2.38 |
06/10 | 350 | 350 | 344 | 344 | -1.15% | 3,600 | 29億9383万 | +0.29% | 140.67 | 2.33 |
06/09 | 346 | 349 | 346 | 348 | -1.42% | 600 | 30億2864万 | +1.46% | 142.31 | 2.36 |
06/08 | 343 | 355 | 343 | 353 | +1.44% | 14,900 | 30億7215万 | +2.92% | 144.35 | 2.4 |
06/05 | 343 | 348 | 340 | 348 | +2.35% | 3,200 | 30億2864万 | +1.46% | 142.31 | 2.36 |
06/04 | 338 | 347 | 338 | 340 | +0.59% | 7,000 | 29億5902万 | -0.87% | 139.04 | 2.31 |
06/03 | 344 | 344 | 335 | 338 | -1.46% | 3,700 | 29億4161万 | -1.46% | 138.22 | 2.29 |
06/02 | 343 | 343 | 343 | 343 | +0.88% | 300 | 29億8512万 | -0.29% | 140.26 | 2.33 |
05/29 | 336 | 340 | 336 | 340 | +1.49% | 900 | 29億5902万 | -1.45% | 139.04 | 2.31 |
05/28 | 348 | 348 | 335 | 335 | -3.74% | 5,900 | 29億1550万 | -2.9% | 136.99 | 2.27 |
05/27 | 340 | 349 | 340 | 348 | 0% | 3,300 | 30億2864万 | +0.58% | 142.31 | 2.36 |
05/26 | 340 | 348 | 340 | 348 | +2.96% | 500 | 30億2864万 | +0.58% | 142.31 | 2.36 |
05/25 | 340 | 346 | 338 | 338 | -2.87% | 1,400 | 29億4161万 | -2.59% | 138.22 | 2.29 |
05/22 | 338 | 348 | 335 | 348 | +2.35% | 5,600 | 30億2864万 | +0.29% | 142.31 | 2.36 |
05/21 | 349 | 349 | 340 | 340 | -0.87% | 2,400 | 29億5902万 | -2.02% | 139.04 | 2.31 |
05/20 | 343 | 346 | 343 | 343 | +0.29% | 1,400 | 29億8512万 | -1.44% | 140.26 | 2.33 |
05/19 | 335 | 342 | 334 | 342 | +1.18% | 3,800 | 29億7642万 | -1.72% | 139.86 | 2.32 |
05/18 | 332 | 338 | 332 | 338 | -0.29% | 3,600 | 29億4161万 | -3.15% | 138.22 | 2.29 |
05/15 | 335 | 339 | 330 | 339 | +1.19% | 6,900 | 29億5031万 | -2.87% | 138.63 | 2.3 |
05/14 | 337 | 337 | 334 | 335 | +0.3% | 1,300 | 29億1550万 | -4.01% | 136.99 | 2.27 |
05/13 | 339 | 340 | 333 | 334 | -3.47% | 6,100 | 29億680万 | -4.57% | 136.58 | 2.27 |
05/12 | 346 | 346 | 346 | 346 | +1.76% | 100 | 30億1123万 | -1.14% | 141.49 | 2.35 |
05/11 | 352 | 352 | 336 | 340 | -1.16% | 12,900 | 29億5902万 | -2.86% | 139.04 | 2.31 |
05/07 | 344 | 354 | 344 | 344 | 0% | 1,900 | 29億9383万 | -1.99% | 140.67 | 2.33 |
05/01 | 346 | 346 | 343 | 344 | -1.15% | 2,200 | 29億9383万 | -1.99% | 140.67 | 2.33 |
04/30 | 347 | 348 | 345 | 348 | +0.29% | 1,400 | 30億2864万 | -0.85% | 142.31 | 2.36 |
04/28 | 348 | 349 | 346 | 347 | -0.29% | 2,300 | 30億1994万 | -1.14% | 141.9 | 2.35 |
04/27 | 348 | 349 | 348 | 348 | -0.57% | 3,600 | 30億2864万 | -0.85% | 142.31 | 2.36 |
04/24 | 352 | 352 | 348 | 350 | -1.41% | 1,500 | 30億4605万 | -0.28% | 143.13 | 2.38 |
04/23 | 351 | 355 | 351 | 355 | 0% | 800 | 30億8956万 | +1.14% | 145.17 | 2.41 |
04/22 | 358 | 358 | 352 | 355 | -0.84% | 400 | 30億8814万 | +1.43% | 145.1 | 2.41 |
04/21 | 358 | 358 | 353 | 358 | +1.7% | 500 | 31億1424万 | +2.29% | 146.33 | 2.43 |
04/20 | 357 | 359 | 352 | 352 | +0.28% | 4,000 | 30億6204万 | +0.57% | 143.88 | 2.39 |
04/17 | 359 | 360 | 351 | 351 | -2.23% | 4,700 | 30億5334万 | +0.29% | 143.47 | 2.38 |
04/16 | 359 | 359 | 358 | 359 | +0.28% | 1,000 | 31億2294万 | +2.57% | 146.74 | 2.44 |
04/15 | 355 | 358 | 355 | 358 | +0.85% | 1,000 | 31億1424万 | +2.29% | 146.33 | 2.43 |
04/14 | 357 | 358 | 355 | 355 | -0.56% | 6,300 | 30億8814万 | +1.43% | 145.1 | 2.41 |
04/13 | 351 | 357 | 351 | 357 | +2.59% | 400 | 31億554万 | +2% | 145.92 | 2.42 |
04/10 | 351 | 359 | 348 | 348 | -3.06% | 4,100 | 30億2725万 | -0.29% | 142.24 | 2.36 |
04/09 | 348 | 359 | 348 | 359 | +3.76% | 5,200 | 31億2294万 | +2.57% | 146.74 | 2.44 |
04/08 | 347 | 350 | 345 | 346 | -0.86% | 2,100 | 30億985万 | -1.14% | 141.43 | 2.35 |
04/07 | 350 | 350 | 346 | 349 | -0.29% | 1,300 | 30億3595万 | -0.29% | 142.65 | 2.37 |
04/06 | 348 | 350 | 348 | 350 | +1.45% | 800 | 30億4465万 | -0.28% | 143.06 | 2.37 |
04/03 | 350 | 350 | 345 | 345 | -0.58% | 2,900 | 30億115万 | -1.71% | 141.02 | 2.34 |
04/02 | 349 | 350 | 347 | 347 | -0.29% | 1,100 | 30億1855万 | -1.42% | 141.83 | 2.35 |
04/01 | 349 | 349 | 348 | 348 | +0.58% | 300 | 30億2725万 | -1.14% | 142.24 | 2.36 |
03/31 | 350 | 350 | 346 | 346 | -0.29% | 2,200 | 30億1123万 | -1.7% | 141.49 | 2.35 |
03/30 | 350 | 350 | 346 | 347 | 0% | 2,100 | 30億1994万 | -1.7% | 141.9 | 2.35 |
03/27 | 347 | 348 | 347 | 347 | 0% | 500 | 30億1994万 | -1.7% | 141.9 | 2.35 |
03/26 | 347 | 347 | 347 | 347 | 0% | 1,600 | 30億1994万 | -1.7% | 141.9 | 2.35 |
03/25 | 347 | 350 | 347 | 347 | 0% | 3,000 | 30億1994万 | -1.98% | 141.9 | 2.35 |
03/24 | 348 | 348 | 347 | 347 | -0.29% | 900 | 30億1994万 | -1.98% | 141.9 | 2.35 |
03/23 | 349 | 349 | 348 | 348 | -0.29% | 1,400 | 30億2864万 | -1.97% | 142.31 | 2.36 |
03/20 | 350 | 350 | 349 | 349 | +0.58% | 200 | 30億3734万 | -1.69% | 142.72 | 2.37 |
03/19 | 350 | 350 | 347 | 347 | -0.57% | 10,900 | 30億1994万 | -2.25% | 141.9 | 2.35 |
03/18 | 351 | 352 | 349 | 349 | -1.69% | 5,100 | 30億3734万 | -1.69% | 142.72 | 2.37 |
03/17 | 356 | 356 | 355 | 355 | +0.85% | 500 | 30億8956万 | 0% | 145.17 | 2.41 |
03/16 | 350 | 358 | 350 | 352 | -1.12% | 2,200 | 30億6345万 | -0.85% | 143.94 | 2.39 |
03/13 | 352 | 356 | 349 | 356 | +1.14% | 1,500 | 30億9826万 | +0.56% | 145.58 | 2.42 |
03/12 | 350 | 355 | 350 | 352 | +0.57% | 1,000 | 30億6345万 | -0.56% | 143.94 | 2.39 |
03/11 | 350 | 350 | 349 | 350 | 0% | 3,900 | 30億4605万 | -0.85% | 143.13 | 2.38 |
03/10 | 353 | 353 | 348 | 350 | -1.41% | 3,700 | 30億4605万 | -0.85% | 143.13 | 2.38 |
03/09 | 355 | 359 | 355 | 355 | -1.39% | 600 | 30億8956万 | +0.57% | 145.17 | 2.41 |
03/06 | 351 | 360 | 351 | 360 | +0.56% | 4,500 | 31億3308万 | +2.27% | 147.22 | 2.44 |
03/05 | 356 | 359 | 355 | 358 | +0.85% | 1,200 | 31億1567万 | +1.99% | 146.4 | 2.43 |
03/04 | 359 | 359 | 353 | 355 | -1.11% | 600 | 30億8956万 | +1.14% | 145.17 | 2.41 |
03/03 | 364 | 364 | 357 | 359 | -1.37% | 3,500 | 31億2437万 | +2.57% | 146.81 | 2.44 |
03/02 | 360 | 364 | 357 | 364 | +2.54% | 18,900 | 31億6789万 | +4% | 148.85 | 2.47 |
02/27 | 354 | 355 | 354 | 355 | -1.39% | 600 | 30億8956万 | +1.72% | 145.17 | 2.41 |
02/26 | 354 | 360 | 354 | 360 | +1.69% | 6,300 | 31億3308万 | +3.15% | 147.22 | 2.44 |
02/25 | 358 | 358 | 353 | 354 | -1.12% | 1,200 | 30億8086万 | +1.72% | 144.76 | 2.4 |
02/24 | 355 | 358 | 355 | 358 | +2.58% | 1,100 | 31億1567万 | +2.87% | 146.4 | 2.43 |
02/23 | 353 | 354 | 349 | 349 | -2.79% | 2,400 | 30億3734万 | +0.58% | 142.72 | 2.37 |
02/20 | 361 | 361 | 359 | 359 | 0% | 200 | 31億2437万 | +3.46% | 146.81 | 2.44 |
02/19 | 361 | 361 | 359 | 359 | +0.28% | 5,000 | 31億2437万 | +3.46% | 146.81 | 2.44 |
02/18 | 359 | 359 | 348 | 358 | +0.28% | 3,500 | 31億1567万 | +3.17% | 146.4 | 2.43 |
02/17 | 351 | 357 | 351 | 357 | +1.71% | 1,200 | 31億697万 | +3.18% | 145.99 | 2.42 |
02/16 | 359 | 359 | 351 | 351 | +0.29% | 600 | 30億5475万 | +1.45% | 143.54 | 2.38 |
02/13 | 353 | 353 | 350 | 350 | 0% | 3,300 | 30億4605万 | +1.16% | 143.13 | 2.38 |
02/12 | 350 | 360 | 350 | 350 | +0.86% | 4,600 | 30億4605万 | +1.16% | 143.13 | 2.38 |
02/10 | 348 | 351 | 347 | 347 | +0.29% | 1,200 | 30億1994万 | +0.29% | 141.9 | 2.35 |
02/09 | 345 | 346 | 343 | 346 | 0% | 300 | 30億1123万 | 0% | 141.49 | 2.35 |
02/06 | 348 | 349 | 345 | 346 | +2.06% | 3,400 | 30億1123万 | -0.29% | 141.49 | 2.35 |
02/05 | 339 | 342 | 339 | 339 | -1.74% | 900 | 29億5031万 | -2.31% | 138.63 | 2.3 |
02/04 | 340 | 345 | 339 | 345 | +1.47% | 2,100 | 30億253万 | -0.58% | 141.08 | 2.34 |
02/03 | 341 | 346 | 340 | 340 | -0.58% | 600 | 29億5902万 | -2.02% | 139.04 | 2.31 |
02/02 | 342 | 342 | 342 | 342 | +0.29% | 200 | 29億7642万 | -1.44% | 139.86 | 2.32 |
01/30 | 342 | 342 | 341 | 341 | -1.16% | 300 | 29億6772万 | -1.73% | 139.45 | 2.31 |