PBR
2015/08/04～2015/12/30
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 |
| 12/30 | 800 | 822 | 800 | 815 | +2% | 447,400 | 280億6778万 | -8.12% | 14.71 | 3.88 |
| 12/29 | 766 | 822 | 758 | 799 | +3.23% | 706,600 | 275億1676万 | -10.43% | 14.42 | 3.81 |
| 12/28 | 746 | 783 | 744 | 774 | +5.02% | 542,800 | 266億5578万 | -13.62% | 13.97 | 3.69 |
| 12/25 | 769 | 774 | 734 | 737 | -5.51% | 1,037,300 | 253億8154万 | -18.2% | 13.3 | 3.51 |
| 12/24 | 769 | 825 | 768 | 780 | +0.39% | 791,900 | 268億6242万 | -14.1% | 14.08 | 3.71 |
| 12/22 | 808 | 818 | 770 | 777 | -4.9% | 1,208,700 | 267億5910万 | -14.99% | 14.03 | 3.7 |
| 12/21 | 848 | 857 | 813 | 817 | -5.33% | 1,066,400 | 281億3666万 | -11% | 14.75 | 3.89 |
| 12/18 | 875 | 892 | 860 | 863 | -2.27% | 693,100 | 297億2085万 | -6.3% | 15.58 | 4.11 |
| 12/17 | 889 | 901 | 882 | 883 | +0.11% | 471,800 | 304億963万 | -4.23% | 15.94 | 4.21 |
| 12/16 | 935 | 939 | 880 | 882 | -1.45% | 1,125,700 | 303億7519万 | -4.44% | 15.92 | 4.2 |
| 12/15 | 935 | 943 | 892 | 895 | -5.39% | 1,671,800 | 308億2290万 | -3.03% | 16.16 | 4.26 |
| 12/14 | 977 | 985 | 938 | 946 | -7.25% | 1,517,400 | 325億7929万 | +2.49% | 17.08 | 4.51 |
| 12/11 | 1,050 | 1,060 | 992 | 1,020 | -0.97% | 2,334,700 | 351億2778万 | +10.75% | 18.41 | 4.86 |
| 12/10 | 957 | 1,034 | 925 | 1,030 | +4.67% | 2,555,100 | 354億7217万 | +12.32% | 18.59 | 4.91 |
| 12/09 | 1,039 | 1,055 | 974 | 984 | -3.43% | 2,940,900 | 338億8797万 | +7.89% | 17.76 | 4.69 |
| 12/08 | 990 | 1,019 | 952 | 1,019 | +7.04% | 2,834,800 | 350億9334万 | +11.73% | 18.39 | 4.85 |
| 12/07 | 900 | 964 | 892 | 952 | +6.25% | 2,272,800 | 327億8592万 | +4.04% | 17.18 | 4.53 |
| 12/04 | 895 | 903 | 888 | 896 | -0.78% | 339,900 | 308億5734万 | -2.61% | 16.17 | 4.27 |
| 12/03 | 897 | 903 | 890 | 903 | +0.56% | 276,500 | 310億9841万 | -2.69% | 16.3 | 4.3 |
| 12/02 | 886 | 900 | 884 | 898 | +1.58% | 314,300 | 309億2622万 | -3.85% | 16.21 | 4.28 |
| 12/01 | 896 | 903 | 883 | 884 | -1.34% | 355,500 | 304億4407万 | -6.26% | 15.96 | 4.21 |
| 11/30 | 910 | 915 | 883 | 896 | -1.43% | 386,700 | 308億5734万 | -5.88% | 16.17 | 4.27 |
| 11/27 | 915 | 916 | 900 | 909 | -0.55% | 416,900 | 313億505万 | -5.61% | 16.41 | 4.33 |
| 11/26 | 911 | 921 | 910 | 914 | +0.44% | 416,400 | 314億7724万 | -5.87% | 16.5 | 4.35 |
| 11/25 | 938 | 944 | 910 | 910 | -1.41% | 582,100 | 313億3949万 | -6.95% | 16.43 | 4.33 |
| 11/24 | 904 | 930 | 898 | 923 | +1.99% | 568,800 | 317億8719万 | -6.2% | 16.66 | 4.4 |
| 11/20 | 900 | 935 | 892 | 905 | +0.44% | 552,600 | 311億6729万 | -8.68% | 16.34 | 4.31 |
| 11/19 | 913 | 917 | 887 | 901 | -0.22% | 408,000 | 310億2953万 | -9.81% | 16.26 | 4.29 |
| 11/18 | 935 | 958 | 900 | 903 | -4.44% | 728,500 | 310億9841万 | -10.33% | 16.3 | 4.3 |
| 11/17 | 881 | 970 | 880 | 945 | +7.39% | 1,251,300 | 325億4485万 | -6.99% | 17.06 | 4.5 |
| 11/16 | 885 | 885 | 874 | 880 | -1.23% | 229,600 | 303億632万 | -13.98% | 15.88 | 4.19 |
| 11/13 | 875 | 900 | 873 | 891 | +0.91% | 313,100 | 306億8514万 | -13.66% | 16.08 | 4.24 |
| 11/12 | 890 | 892 | 877 | 883 | -1.23% | 261,500 | 304億963万 | -15.18% | 15.94 | 4.21 |
| 11/11 | 896 | 905 | 890 | 894 | -0.22% | 332,300 | 307億8846万 | -14.78% | 16.14 | 4.26 |
| 11/10 | 876 | 902 | 861 | 896 | +0.22% | 470,300 | 308億5734万 | -15.31% | 16.17 | 4.27 |
| 11/09 | 899 | 903 | 877 | 894 | -1.43% | 487,400 | 307億8846万 | -16.14% | 16.14 | 4.26 |
| 11/06 | 882 | 925 | 869 | 907 | +1.11% | 967,500 | 312億3617万 | -15.55% | 16.37 | 4.32 |
| 11/05 | 888 | 909 | 838 | 897 | -1.75% | 1,566,200 | 308億9178万 | -17.1% | 16.19 | 4.27 |
| 11/04 | 1,004 | 1,009 | 912 | 913 | -8.33% | 2,412,700 | 314億4280万 | -16.32% | 16.48 | 4.35 |
| 11/02 | 1,011 | 1,037 | 992 | 996 | -7.86% | 1,628,500 | 343億124万 | -9.86% | 17.98 | 4.74 |
| 10/30 | 1,076 | 1,130 | 1,071 | 1,081 | +0.09% | 1,068,700 | 372億2855万 | -3.31% | 19.51 | 5.15 |
| 10/29 | 1,110 | 1,113 | 1,071 | 1,080 | -2% | 587,600 | 371億9412万 | -4.26% | 19.49 | 5.14 |
| 10/28 | 1,080 | 1,110 | 1,072 | 1,102 | +3.96% | 821,100 | 379億5177万 | -3.16% | 19.89 | 5.25 |
| 10/27 | 1,105 | 1,116 | 1,059 | 1,060 | -4.07% | 1,060,100 | 365億534万 | -7.5% | 19.13 | 5.05 |
| 10/26 | 1,110 | 1,133 | 1,085 | 1,105 | -0.72% | 1,019,200 | 380億5509万 | -4.16% | 19.95 | 5.26 |
| 10/23 | 1,125 | 1,154 | 1,105 | 1,113 | -5.28% | 1,717,400 | 383億3060万 | -4.13% | 20.09 | 5.3 |
| 10/22 | 1,102 | 1,236 | 1,090 | 1,175 | +6.14% | 2,856,500 | 404億6582万 | +0.34% | 21.21 | 5.6 |
| 10/21 | 1,118 | 1,119 | 1,076 | 1,107 | +1.75% | 629,400 | 381億1290万 | -5.71% | 19.98 | 5.27 |
| 10/20 | 1,068 | 1,096 | 1,011 | 1,088 | +1.87% | 801,400 | 374億5875万 | -7.64% | 19.63 | 5.18 |
| 10/19 | 1,098 | 1,100 | 1,064 | 1,068 | -2.64% | 691,600 | 367億7017万 | -9.49% | 19.27 | 5.09 |
| 10/16 | 1,104 | 1,110 | 1,092 | 1,097 | 0% | 510,200 | 377億6861万 | -7.11% | 19.8 | 5.22 |
| 10/15 | 1,091 | 1,105 | 1,081 | 1,097 | -0.54% | 456,000 | 377億6861万 | -7.19% | 19.8 | 5.22 |
| 10/14 | 1,121 | 1,131 | 1,101 | 1,103 | -2.04% | 542,700 | 379億7518万 | -6.68% | 19.9 | 5.25 |
| 10/13 | 1,128 | 1,138 | 1,110 | 1,126 | +0.63% | 462,200 | 387億6705万 | -5.14% | 20.32 | 5.36 |
| 10/09 | 1,120 | 1,126 | 1,112 | 1,119 | +0.18% | 425,000 | 385億2605万 | -5.81% | 20.19 | 5.33 |
| 10/08 | 1,138 | 1,138 | 1,107 | 1,117 | +0.81% | 540,700 | 384億5719万 | -6.13% | 20.16 | 5.32 |
| 10/07 | 1,100 | 1,145 | 1,095 | 1,108 | +1.37% | 749,000 | 381億4733万 | -7.44% | 19.99 | 5.28 |
| 10/06 | 1,120 | 1,124 | 1,091 | 1,093 | -1.18% | 533,600 | 376億3089万 | -8.99% | 19.72 | 5.2 |
| 10/05 | 1,101 | 1,138 | 1,093 | 1,106 | +1% | 835,600 | 380億7847万 | -8.14% | 19.96 | 5.27 |
| 10/02 | 1,086 | 1,123 | 1,067 | 1,095 | -0.18% | 844,000 | 376億9975万 | -9.43% | 19.76 | 5.21 |
| 10/01 | 1,078 | 1,123 | 1,072 | 1,097 | -0.36% | 890,500 | 377億6861万 | -9.56% | 19.8 | 5.22 |
| 09/30 | 1,145 | 1,154 | 1,079 | 1,101 | -3% | 1,583,900 | 379億1733万 | -9.08% | 19.87 | 5.24 |
| 09/29 | 1,231 | 1,240 | 1,128 | 1,135 | -9.99% | 1,115,900 | 390億8826万 | -6.74% | 20.49 | 5.41 |
| 09/28 | 1,303 | 1,305 | 1,257 | 1,261 | -3.37% | 437,700 | 434億2757万 | +3.28% | 22.76 | 6.01 |
| 09/25 | 1,360 | 1,361 | 1,284 | 1,305 | -3.19% | 577,500 | 449億4289万 | +6.62% | 23.56 | 6.22 |
| 09/24 | 1,313 | 1,359 | 1,310 | 1,348 | +2.67% | 516,300 | 464億2377万 | +9.95% | 24.33 | 6.42 |
| 09/18 | 1,304 | 1,333 | 1,261 | 1,313 | +0.38% | 441,400 | 450億7397万 | +7.27% | 23.62 | 6.23 |
| 09/17 | 1,255 | 1,320 | 1,250 | 1,308 | +4.72% | 553,100 | 449億233万 | +6.6% | 23.53 | 6.21 |
| 09/16 | 1,346 | 1,346 | 1,238 | 1,249 | -3.85% | 769,200 | 428億7692万 | +1.38% | 22.47 | 5.93 |
| 09/15 | 1,418 | 1,438 | 1,271 | 1,299 | -4.34% | 1,999,200 | 445億9337万 | +4.93% | 23.37 | 6.17 |
| 09/14 | 1,310 | 1,520 | 1,267 | 1,358 | +9.52% | 3,521,400 | 466億1878万 | +9.16% | 24.43 | 6.45 |
| 09/11 | 1,225 | 1,259 | 1,191 | 1,240 | +1.89% | 601,400 | 425億6796万 | -0.4% | 22.31 | 5.89 |
| 09/10 | 1,130 | 1,218 | 1,117 | 1,217 | +5.73% | 520,700 | 417億7839万 | -2.8% | 21.9 | 5.78 |
| 09/09 | 1,140 | 1,160 | 1,103 | 1,151 | +7.17% | 316,000 | 395億1267万 | -8.8% | 20.71 | 5.46 |
| 09/08 | 1,119 | 1,125 | 1,070 | 1,074 | -4.02% | 217,000 | 368億6934万 | -15.83% | 19.32 | 5.1 |
| 09/07 | 1,068 | 1,130 | 1,044 | 1,119 | +0.63% | 549,900 | 384億1415万 | -13.59% | 20.13 | 5.31 |
| 09/04 | 1,210 | 1,213 | 1,070 | 1,112 | -8.33% | 563,100 | 381億7384万 | -15.24% | 20.01 | 5.28 |
| 09/03 | 1,210 | 1,244 | 1,190 | 1,213 | +3.32% | 586,500 | 416億4107万 | -9% | 21.83 | 5.76 |
| 09/02 | 1,106 | 1,214 | 1,090 | 1,174 | +0.69% | 482,900 | 403億224万 | -13.68% | 21.12 | 5.57 |
| 09/01 | 1,307 | 1,321 | 1,151 | 1,166 | -8.69% | 954,000 | 400億2761万 | -16.05% | 20.98 | 5.54 |
| 08/31 | 1,237 | 1,306 | 1,233 | 1,277 | +5.71% | 1,051,500 | 438億3813万 | -9.94% | 22.98 | 6.06 |
| 08/28 | 1,210 | 1,228 | 1,194 | 1,208 | +2.37% | 448,200 | 414億6943万 | -16.17% | 21.74 | 5.74 |
| 08/27 | 1,220 | 1,252 | 1,169 | 1,180 | -3.75% | 781,100 | 405億822万 | -19.67% | 21.23 | 5.6 |
| 08/26 | 1,186 | 1,247 | 1,166 | 1,226 | +2.42% | 1,360,600 | 420億8735万 | -18.16% | 22.06 | 5.82 |
| 08/25 | 1,017 | 1,227 | 903 | 1,197 | +15.21% | 2,391,400 | 410億9181万 | -21.3% | 21.54 | 5.68 |
| 08/24 | 1,185 | 1,223 | 1,002 | 1,039 | -16.95% | 1,642,300 | 356億6783万 | -32.79% | 18.69 | 4.93 |
| 08/21 | 1,189 | 1,278 | 1,186 | 1,251 | +0.24% | 795,400 | 426億6410万 | -20.77% | 22.36 | 5.9 |
| 08/20 | 1,309 | 1,319 | 1,240 | 1,248 | -5.67% | 940,800 | 425億6179万 | -22.24% | 22.31 | 5.89 |
| 08/19 | 1,404 | 1,430 | 1,323 | 1,323 | -2.51% | 937,700 | 451億1959万 | -18.88% | 23.65 | 6.24 |
| 08/18 | 1,298 | 1,369 | 1,298 | 1,357 | +5.28% | 590,800 | 462億7912万 | -17.71% | 24.26 | 6.4 |
| 08/17 | 1,380 | 1,385 | 1,289 | 1,289 | -7.27% | 1,146,900 | 439億6005万 | -22.58% | 23.04 | 6.08 |
| 08/14 | 1,415 | 1,423 | 1,384 | 1,390 | -3.14% | 504,200 | 474億456万 | -17.31% | 24.85 | 6.56 |
| 08/13 | 1,400 | 1,445 | 1,399 | 1,435 | +1.77% | 400,700 | 489億3924万 | -15.24% | 25.65 | 6.77 |
| 08/12 | 1,424 | 1,495 | 1,396 | 1,410 | -3.03% | 860,300 | 480億8664万 | -17.2% | 25.2 | 6.65 |
| 08/11 | 1,398 | 1,472 | 1,379 | 1,454 | +5.36% | 838,700 | 495億8721万 | -15.12% | 25.99 | 6.86 |
| 08/10 | 1,400 | 1,421 | 1,354 | 1,380 | -2.06% | 877,100 | 470億6352万 | -19.77% | 24.67 | 6.51 |
| 08/07 | 1,460 | 1,472 | 1,400 | 1,409 | -4.67% | 1,154,700 | 480億5253万 | -18.7% | 25.19 | 6.65 |
| 08/06 | 1,480 | 1,505 | 1,464 | 1,478 | -0.47% | 601,900 | 504億571万 | -15.35% | 26.42 | 6.97 |
| 08/05 | 1,527 | 1,534 | 1,483 | 1,485 | -4.81% | 782,200 | 506億4444万 | -15.48% | 26.54 | 7 |
| 08/04 | 1,506 | 1,571 | 1,473 | 1,560 | +0.91% | 1,410,900 | 532億224万 | -11.71% | 27.88 | 7.36 |
