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 | 500 | 502 | 492 | 492 | -0.81% | 3,230,000 | 5236億7585万 | -2.38% | 31.32 | 0.75 |
| 03/30 | 501 | 502 | 493 | 496 | -0.4% | 4,005,000 | 5279億3338万 | -1.59% | 31.58 | 0.76 |
| 03/27 | 498 | 510 | 493 | 498 | -1.19% | 3,952,000 | 5300億6214万 | -1.19% | 31.7 | 0.76 |
| 03/26 | 514 | 514 | 502 | 504 | -2.51% | 3,224,000 | 5364億4843万 | 0% | 32.08 | 0.77 |
| 03/25 | 512 | 518 | 512 | 517 | +0.78% | 3,229,000 | 5502億8539万 | +2.78% | 32.91 | 0.79 |
| 03/24 | 507 | 514 | 506 | 513 | +0.39% | 2,960,000 | 5460億2787万 | +2.19% | 32.66 | 0.78 |
| 03/23 | 509 | 511 | 507 | 511 | +0.59% | 2,403,000 | 5438億9910万 | +2% | 32.53 | 0.78 |
| 03/20 | 507 | 509 | 500 | 508 | +0.79% | 2,769,000 | 5407億596万 | +1.4% | 32.34 | 0.77 |
| 03/19 | 497 | 506 | 493 | 504 | +1.82% | 4,315,000 | 5364億4843万 | +0.6% | 32.08 | 0.77 |
| 03/18 | 496 | 499 | 491 | 495 | +0.2% | 1,938,000 | 5268億6899万 | -1% | 31.51 | 0.75 |
| 03/17 | 506 | 507 | 494 | 494 | -2.18% | 4,376,000 | 5258億461万 | -1% | 31.45 | 0.75 |
| 03/16 | 504 | 509 | 502 | 505 | +0.4% | 3,490,000 | 5375億1281万 | +1.2% | 32.15 | 0.77 |
| 03/13 | 496 | 505 | 495 | 503 | +2.24% | 6,386,000 | 5353億8405万 | +1.21% | 32.02 | 0.77 |
| 03/12 | 500 | 501 | 490 | 492 | -0.61% | 3,496,000 | 5236億7585万 | -0.81% | 31.32 | 0.75 |
| 03/11 | 489 | 499 | 487 | 495 | +0.41% | 3,149,000 | 5268億6899万 | +0.2% | 31.51 | 0.75 |
| 03/10 | 502 | 505 | 489 | 493 | -2.57% | 5,211,000 | 5247億4023万 | 0% | 31.38 | 0.75 |
| 03/09 | 503 | 509 | 502 | 506 | -0.2% | 2,667,000 | 5385億7719万 | +3.05% | 32.21 | 0.77 |
| 03/06 | 511 | 513 | 502 | 507 | -1.55% | 5,872,000 | 5396億4158万 | +3.68% | 32.28 | 0.77 |
| 03/05 | 510 | 519 | 509 | 515 | +0.39% | 2,834,000 | 5481億5663万 | +5.97% | 32.78 | 0.79 |
| 03/04 | 512 | 514 | 504 | 513 | -0.39% | 2,555,000 | 5460億2787万 | +6.21% | 32.66 | 0.78 |
| 03/03 | 509 | 515 | 505 | 515 | +1.38% | 3,191,000 | 5481億5663万 | +7.29% | 32.78 | 0.79 |
| 03/02 | 507 | 512 | 505 | 508 | +0.59% | 3,579,000 | 5407億596万 | +6.72% | 32.34 | 0.77 |
| 02/27 | 510 | 510 | 503 | 505 | -0.59% | 4,084,000 | 5375億1281万 | +6.77% | 32.15 | 0.77 |
| 02/26 | 501 | 509 | 499 | 508 | +1.2% | 3,479,000 | 5407億596万 | +8.09% | 32.34 | 0.77 |
| 02/25 | 493 | 505 | 491 | 502 | +2.24% | 3,576,000 | 5343億1967万 | +7.73% | 31.96 | 0.77 |
| 02/24 | 493 | 493 | 487 | 491 | -0.61% | 2,686,000 | 5226億1147万 | +6.28% | 31.26 | 0.75 |
| 02/23 | 499 | 499 | 486 | 494 | -0.4% | 2,678,000 | 5258億461万 | +7.63% | 31.45 | 0.75 |
| 02/20 | 493 | 496 | 489 | 496 | +1.64% | 3,614,000 | 5279億3338万 | +9.01% | 31.58 | 0.76 |
| 02/19 | 495 | 498 | 485 | 488 | -1.61% | 4,304,000 | 5194億1832万 | +7.96% | 31.07 | 0.74 |
| 02/18 | 499 | 499 | 491 | 496 | +1.02% | 4,689,000 | 5279億3338万 | +10.71% | 31.58 | 0.76 |
| 02/17 | 500 | 505 | 490 | 491 | -2.77% | 6,397,000 | 5226億1147万 | +10.59% | 31.26 | 0.75 |
| 02/16 | 496 | 510 | 496 | 505 | +2.43% | 5,949,000 | 5375億1281万 | +14.77% | 32.15 | 0.77 |
| 02/13 | 486 | 495 | 483 | 493 | +1.02% | 4,975,000 | 5247億4023万 | +13.07% | 31.38 | 0.75 |
| 02/12 | 487 | 495 | 485 | 488 | +1.04% | 5,768,000 | 5194億1832万 | +12.7% | 31.07 | 0.74 |
| 02/10 | 476 | 485 | 476 | 483 | +0.84% | 4,114,000 | 5140億9641万 | +12.33% | 30.75 | 0.74 |
| 02/09 | 470 | 480 | 469 | 479 | +2.57% | 4,793,000 | 5098億3889万 | +11.92% | 30.49 | 0.73 |
| 02/06 | 465 | 470 | 439 | 467 | +1.3% | 6,827,000 | 4970億6630万 | +9.62% | 29.73 | 0.71 |
| 02/05 | 462 | 464 | 458 | 461 | 0% | 4,562,000 | 4906億8001万 | +8.47% | 29.35 | 0.7 |
| 02/04 | 460 | 463 | 455 | 461 | +1.1% | 5,949,000 | 4906億8001万 | +8.73% | 29.35 | 0.7 |
| 02/03 | 451 | 460 | 446 | 456 | +1.56% | 8,187,000 | 4853億5810万 | +7.8% | 29.03 | 0.7 |
| 02/02 | 441 | 451 | 437 | 449 | +0.45% | 4,321,000 | 4779億743万 | +6.4% | 28.58 | 0.68 |
| 01/30 | 440 | 450 | 439 | 447 | +2.76% | 5,186,000 | 4757億7867万 | +5.92% | 28.46 | 0.68 |
| 01/29 | 437 | 443 | 433 | 435 | -1.81% | 3,422,000 | 4630億609万 | +3.33% | 27.69 | 0.66 |
| 01/28 | 435 | 444 | 433 | 443 | +1.84% | 4,024,000 | 4715億2114万 | +5.48% | 28.2 | 0.68 |
| 01/27 | 432 | 436 | 428 | 435 | +1.64% | 3,626,000 | 4630億609万 | +3.82% | 27.69 | 0.66 |
| 01/26 | 425 | 429 | 423 | 428 | 0% | 2,599,000 | 4555億5541万 | +2.64% | 27.25 | 0.65 |
| 01/23 | 421 | 430 | 419 | 428 | +2.15% | 3,387,000 | 4555億5541万 | +2.88% | 27.25 | 0.65 |
| 01/22 | 412 | 419 | 409 | 419 | +1.21% | 2,899,000 | 4459億7598万 | +0.96% | 26.67 | 0.64 |
| 01/21 | 417 | 420 | 411 | 414 | 0% | 3,722,000 | 4406億5407万 | -0.24% | 26.36 | 0.63 |
| 01/20 | 407 | 416 | 405 | 414 | +1.72% | 3,491,000 | 4406億5407万 | -0.24% | 26.36 | 0.63 |
| 01/19 | 404 | 407 | 400 | 407 | +2.01% | 2,653,000 | 4332億339万 | -2.16% | 25.91 | 0.62 |
| 01/16 | 395 | 400 | 394 | 399 | -1.48% | 4,397,000 | 4246億8834万 | -4.09% | 25.4 | 0.61 |
| 01/15 | 394 | 405 | 394 | 405 | +2.79% | 3,408,000 | 4310億7463万 | -3.11% | 25.78 | 0.62 |
| 01/14 | 398 | 401 | 392 | 394 | -1.99% | 3,335,000 | 4193億6643万 | -5.74% | 25.08 | 0.6 |
| 01/13 | 395 | 402 | 389 | 402 | +1.01% | 4,040,000 | 4278億8149万 | -4.06% | 25.59 | 0.61 |
| 01/09 | 405 | 406 | 396 | 398 | -1.73% | 4,596,000 | 4236億2396万 | -5.24% | 25.34 | 0.61 |
| 01/08 | 410 | 414 | 403 | 405 | 0% | 4,415,000 | 4310億7463万 | -3.8% | 25.78 | 0.62 |
| 01/07 | 408 | 413 | 403 | 405 | -1.22% | 3,249,000 | 4310億7463万 | -3.8% | 25.78 | 0.62 |
| 01/06 | 419 | 420 | 409 | 410 | -4.65% | 5,091,000 | 4363億9654万 | -2.84% | 26.1 | 0.62 |
| 01/05 | 431 | 435 | 426 | 430 | -0.69% | 3,099,000 | 4576億8418万 | +1.65% | 27.37 | 0.66 |
| 2014 |
| 12/30 | 436 | 437 | 433 | 433 | -0.69% | 2,230,000 | 4608億7732万 | +2.61% | 27.57 | 0.66 |
| 12/29 | 440 | 440 | 431 | 436 | -0.46% | 2,007,000 | 4640億7047万 | +3.32% | 27.76 | 0.66 |
| 12/26 | 438 | 440 | 434 | 438 | +0.23% | 1,852,000 | 4661億9923万 | +4.04% | 27.88 | 0.67 |
| 12/25 | 438 | 438 | 434 | 437 | -0.68% | 1,468,000 | 4651億3485万 | +4.05% | 27.82 | 0.67 |
| 12/24 | 438 | 443 | 438 | 440 | +0.46% | 3,240,000 | 4683億2799万 | +5.01% | 28.01 | 0.67 |
| 12/22 | 431 | 438 | 429 | 438 | +1.86% | 4,923,000 | 4661億9923万 | +5.04% | 27.88 | 0.67 |
| 12/19 | 433 | 433 | 425 | 430 | +2.14% | 5,979,000 | 4576億8418万 | +3.12% | 27.37 | 0.66 |
| 12/18 | 419 | 423 | 416 | 421 | +3.44% | 5,639,000 | 4481億474万 | +1.2% | 26.8 | 0.64 |
| 12/17 | 394 | 408 | 394 | 407 | +3.3% | 5,033,000 | 4332億339万 | -1.93% | 25.91 | 0.62 |
| 12/16 | 398 | 400 | 393 | 394 | -1.75% | 3,553,000 | 4193億6643万 | -5.06% | 25.08 | 0.6 |
| 12/15 | 403 | 407 | 400 | 401 | -1.47% | 3,088,000 | 4268億1710万 | -3.37% | 25.53 | 0.61 |
| 12/12 | 408 | 413 | 407 | 407 | -0.97% | 5,227,000 | 4332億339万 | -1.93% | 25.91 | 0.62 |
| 12/11 | 411 | 414 | 405 | 411 | -0.96% | 3,338,000 | 4374億6092万 | -0.96% | 26.17 | 0.63 |
| 12/10 | 420 | 422 | 414 | 415 | -2.35% | 2,745,000 | 4417億1845万 | +0.24% | 26.42 | 0.63 |
| 12/09 | 425 | 429 | 423 | 425 | -0.93% | 2,029,000 | 4523億6227万 | +2.66% | 27.06 | 0.65 |
| 12/08 | 428 | 430 | 425 | 429 | 0% | 2,402,000 | 4566億1979万 | +4.13% | 27.31 | 0.65 |
| 12/05 | 426 | 430 | 424 | 429 | +0.47% | 2,611,000 | 4566億1979万 | +4.38% | 27.31 | 0.65 |
| 12/04 | 420 | 427 | 419 | 427 | +2.4% | 3,505,000 | 4544億9103万 | +4.66% | 27.18 | 0.65 |
| 12/03 | 422 | 422 | 416 | 417 | -0.71% | 2,941,000 | 4438億4721万 | +2.71% | 26.55 | 0.64 |
| 12/02 | 419 | 421 | 417 | 420 | 0% | 2,290,000 | 4470億4036万 | +3.96% | 26.74 | 0.64 |
| 12/01 | 417 | 424 | 416 | 420 | +0.96% | 3,532,000 | 4470億4036万 | +4.48% | 26.74 | 0.64 |
| 11/28 | 421 | 421 | 415 | 416 | -0.48% | 2,876,000 | 4427億8283万 | +4% | 26.48 | 0.63 |
| 11/27 | 422 | 423 | 416 | 418 | -1.65% | 2,938,000 | 4449億1159万 | +5.03% | 26.61 | 0.64 |
| 11/26 | 420 | 427 | 420 | 425 | +0.47% | 3,377,000 | 4523億6227万 | +7.32% | 27.06 | 0.65 |
| 11/25 | 422 | 424 | 419 | 423 | +0.48% | 3,938,000 | 4502億3350万 | +7.36% | 26.93 | 0.64 |
| 11/21 | 409 | 422 | 408 | 421 | +2.43% | 4,560,000 | 4481億474万 | +7.67% | 26.8 | 0.64 |
| 11/20 | 415 | 415 | 410 | 411 | -0.24% | 2,445,000 | 4374億6092万 | +5.66% | 26.17 | 0.63 |
| 11/19 | 415 | 418 | 412 | 412 | -0.48% | 2,593,000 | 4385億2530万 | +6.46% | 26.23 | 0.63 |
| 11/18 | 407 | 414 | 407 | 414 | +1.97% | 3,436,000 | 4406億5407万 | +7.25% | 26.36 | 0.63 |
| 11/17 | 414 | 414 | 404 | 406 | -2.87% | 3,672,000 | 4321億3901万 | +5.73% | 25.85 | 0.62 |
| 11/14 | 417 | 418 | 412 | 418 | +1.46% | 5,418,000 | 4449億1159万 | +9.14% | 26.61 | 0.64 |
| 11/13 | 403 | 413 | 401 | 412 | +1.73% | 4,131,000 | 4385億2530万 | +7.85% | 26.23 | 0.63 |
| 11/12 | 405 | 411 | 405 | 405 | +0.5% | 4,530,000 | 4310億7463万 | +6.02% | 25.78 | 0.62 |
| 11/11 | 401 | 404 | 397 | 403 | +0.75% | 3,043,000 | 4289億4587万 | +5.77% | 25.66 | 0.61 |
| 11/10 | 395 | 402 | 392 | 400 | +0.76% | 3,289,000 | 4257億5272万 | +4.99% | 25.46 | 0.61 |
| 11/07 | 395 | 398 | 393 | 397 | +1.79% | 3,940,000 | 4225億5958万 | +4.2% | 25.27 | 0.61 |
| 11/06 | 403 | 403 | 388 | 390 | -3.47% | 5,747,000 | 4151億890万 | +2.36% | 24.83 | 0.59 |
| 11/05 | 399 | 405 | 398 | 404 | +1.25% | 5,221,000 | 4300億1025万 | +5.76% | 25.72 | 0.62 |
| 11/04 | 409 | 409 | 396 | 399 | +1.01% | 6,665,000 | 4246億8834万 | +4.18% | 25.4 | 0.61 |
| 10/31 | 382 | 398 | 376 | 395 | +3.67% | 6,864,000 | 4204億3081万 | +2.86% | 25.15 | 0.6 |
