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 |
---|
2017 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 2,785 | 2,860 | 2,735 | 2,835 | +1.98% | 307,600 | 1218億3694万 | +5% | 11.41 | 0.77 |
03/30 | 2,785 | 2,815 | 2,750 | 2,780 | +0.91% | 127,800 | 1194億7326万 | +3.27% | 11.19 | 0.75 |
03/27 | 2,755 | 2,815 | 2,725 | 2,755 | -0.72% | 185,400 | 1183億9886万 | +2.68% | 11.09 | 0.75 |
03/26 | 2,810 | 2,815 | 2,745 | 2,775 | -1.6% | 142,200 | 1192億5838万 | +3.78% | 11.17 | 0.75 |
03/25 | 2,865 | 2,885 | 2,780 | 2,820 | -0.53% | 222,600 | 1211億9230万 | +5.94% | 11.35 | 0.76 |
03/24 | 2,760 | 2,860 | 2,760 | 2,835 | +4.42% | 524,200 | 1218億3694万 | +7.06% | 11.41 | 0.77 |
03/23 | 2,660 | 2,720 | 2,660 | 2,715 | +2.84% | 137,000 | 1166億7982万 | +3.11% | 10.93 | 0.74 |
03/20 | 2,645 | 2,655 | 2,615 | 2,640 | -0.19% | 133,800 | 1134億5662万 | +0.65% | 10.63 | 0.72 |
03/19 | 2,675 | 2,695 | 2,635 | 2,645 | -1.49% | 164,600 | 1136億7150万 | +1.15% | 10.65 | 0.72 |
03/18 | 2,715 | 2,715 | 2,680 | 2,685 | -0.19% | 145,400 | 1153億9054万 | +2.87% | 10.81 | 0.73 |
03/17 | 2,725 | 2,730 | 2,680 | 2,690 | -1.1% | 178,000 | 1156億542万 | +3.5% | 10.83 | 0.73 |
03/16 | 2,695 | 2,730 | 2,690 | 2,720 | +1.68% | 181,400 | 1168億9470万 | +5.06% | 10.95 | 0.74 |
03/13 | 2,680 | 2,700 | 2,660 | 2,675 | +0.75% | 172,000 | 1149億6078万 | +3.76% | 10.77 | 0.73 |
03/12 | 2,630 | 2,665 | 2,615 | 2,655 | +1.14% | 116,800 | 1141億126万 | +3.35% | 10.69 | 0.72 |
03/11 | 2,600 | 2,645 | 2,600 | 2,625 | -0.38% | 99,600 | 1128億1198万 | +2.58% | 10.57 | 0.71 |
03/10 | 2,660 | 2,660 | 2,610 | 2,635 | -0.19% | 121,800 | 1132億4174万 | +3.09% | 10.61 | 0.71 |
03/09 | 2,635 | 2,675 | 2,625 | 2,640 | -0.19% | 126,200 | 1134億5662万 | +3.73% | 10.63 | 0.72 |
03/06 | 2,630 | 2,665 | 2,615 | 2,645 | -0.38% | 154,800 | 1136億7150万 | +4.17% | 10.65 | 0.72 |
03/05 | 2,690 | 2,690 | 2,640 | 2,655 | -0.19% | 115,800 | 1141億126万 | +4.94% | 10.69 | 0.72 |
03/04 | 2,700 | 2,700 | 2,650 | 2,660 | -1.12% | 87,000 | 1143億1614万 | +5.47% | 10.71 | 0.72 |
03/03 | 2,710 | 2,730 | 2,660 | 2,690 | -1.1% | 135,400 | 1156億542万 | +7% | 10.83 | 0.73 |
03/02 | 2,675 | 2,730 | 2,675 | 2,720 | +1.68% | 171,800 | 1168億9470万 | +8.58% | 10.95 | 0.74 |
02/27 | 2,705 | 2,715 | 2,655 | 2,675 | -0.74% | 178,000 | 1149億6078万 | +7.26% | 10.77 | 0.73 |
02/26 | 2,665 | 2,710 | 2,660 | 2,695 | +2.67% | 221,000 | 1158億2030万 | +8.54% | 10.85 | 0.73 |
02/25 | 2,645 | 2,670 | 2,605 | 2,625 | -0.38% | 238,000 | 1128億1198万 | +6.15% | 10.57 | 0.71 |
02/24 | 2,585 | 2,635 | 2,585 | 2,635 | +2.93% | 292,000 | 1132億4174万 | +6.94% | 10.61 | 0.71 |
02/23 | 2,545 | 2,580 | 2,525 | 2,560 | +0.59% | 118,400 | 1100億1854万 | +4.4% | 10.3 | 0.69 |
02/20 | 2,470 | 2,550 | 2,465 | 2,545 | +2.83% | 172,600 | 1093億7390万 | +4.22% | 10.24 | 0.69 |
02/19 | 2,455 | 2,495 | 2,435 | 2,475 | +0.61% | 171,200 | 1063億6558万 | +1.64% | 9.96 | 0.67 |
02/18 | 2,475 | 2,490 | 2,455 | 2,460 | +0.2% | 106,400 | 1057億2094万 | +1.36% | 9.9 | 0.67 |
02/17 | 2,480 | 2,485 | 2,425 | 2,455 | -1.01% | 135,800 | 1055億606万 | +1.49% | 9.88 | 0.67 |
02/16 | 2,490 | 2,500 | 2,475 | 2,480 | +1.64% | 82,600 | 1065億8046万 | +2.82% | 9.98 | 0.67 |
02/13 | 2,510 | 2,510 | 2,425 | 2,440 | -2.59% | 126,000 | 1048億6142万 | +1.54% | 9.82 | 0.66 |
02/12 | 2,465 | 2,535 | 2,450 | 2,505 | +3.3% | 169,800 | 1076億5486万 | +4.72% | 10.08 | 0.68 |
02/10 | 2,440 | 2,460 | 2,410 | 2,425 | -0.41% | 142,000 | 1042億1678万 | +2.02% | 9.76 | 0.66 |
02/09 | 2,430 | 2,465 | 2,415 | 2,435 | 0% | 108,000 | 1046億4654万 | +2.74% | 9.8 | 0.66 |
02/06 | 2,450 | 2,470 | 2,405 | 2,435 | -0.41% | 159,400 | 1046億4654万 | +3.13% | 9.8 | 0.66 |
02/05 | 2,450 | 2,450 | 2,420 | 2,445 | +1.03% | 139,800 | 1050億7630万 | +3.95% | 9.84 | 0.66 |
02/04 | 2,510 | 2,550 | 2,400 | 2,420 | -5.1% | 402,200 | 1040億190万 | +3.33% | 9.74 | 0.66 |
02/03 | 2,475 | 2,595 | 2,450 | 2,550 | +7.82% | 393,800 | 1095億8878万 | +9.3% | 10.26 | 0.69 |
02/02 | 2,425 | 2,435 | 2,330 | 2,365 | -4.83% | 301,400 | 1016億3822万 | +1.94% | 9.52 | 0.64 |
01/30 | 2,445 | 2,495 | 2,420 | 2,485 | +2.69% | 198,400 | 1067億9534万 | +7.44% | 10 | 0.67 |
01/29 | 2,430 | 2,440 | 2,415 | 2,420 | -0.82% | 139,400 | 1040億190万 | +5.13% | 9.74 | 0.66 |
01/28 | 2,445 | 2,455 | 2,415 | 2,440 | -1.01% | 116,800 | 1048億6142万 | +6.46% | 9.82 | 0.66 |
01/27 | 2,460 | 2,475 | 2,450 | 2,465 | +0.2% | 81,000 | 1059億3582万 | +8.07% | 9.92 | 0.67 |
01/26 | 2,450 | 2,470 | 2,440 | 2,460 | -0.2% | 104,600 | 1057億2094万 | +8.47% | 9.9 | 0.67 |
01/23 | 2,425 | 2,475 | 2,420 | 2,465 | +2.71% | 172,800 | 1059億3582万 | +9.31% | 9.92 | 0.67 |
01/22 | 2,435 | 2,435 | 2,385 | 2,400 | -1.44% | 92,200 | 1031億4238万 | +7% | 9.66 | 0.65 |
01/21 | 2,405 | 2,470 | 2,390 | 2,435 | +1.46% | 234,600 | 1046億4654万 | +8.95% | 9.8 | 0.66 |
01/20 | 2,350 | 2,415 | 2,325 | 2,400 | +2.78% | 219,200 | 1031億4238万 | +7.82% | 9.66 | 0.65 |
01/19 | 2,325 | 2,335 | 2,305 | 2,335 | +1.52% | 75,600 | 1003億4894万 | +5.23% | 9.4 | 0.63 |
01/16 | 2,310 | 2,335 | 2,270 | 2,300 | -3.16% | 168,000 | 988億4478万 | +3.84% | 9.26 | 0.62 |
01/15 | 2,310 | 2,375 | 2,310 | 2,375 | +3.71% | 204,600 | 1020億6798万 | +7.51% | 9.56 | 0.64 |
01/14 | 2,265 | 2,365 | 2,265 | 2,290 | +1.78% | 408,800 | 984億1502万 | +4.19% | 9.22 | 0.62 |
01/13 | 2,250 | 2,250 | 2,210 | 2,250 | -1.32% | 102,000 | 966億9598万 | +2.65% | 9.06 | 0.61 |
01/09 | 2,270 | 2,345 | 2,255 | 2,280 | +1.56% | 258,200 | 979億8526万 | +4.3% | 9.18 | 0.62 |
01/08 | 2,185 | 2,260 | 2,170 | 2,245 | +3.46% | 200,600 | 964億8110万 | +3.22% | 9.04 | 0.61 |
01/07 | 2,130 | 2,180 | 2,130 | 2,170 | +1.17% | 166,400 | 932億5790万 | +0.18% | 8.73 | 0.59 |
01/06 | 2,230 | 2,230 | 2,145 | 2,145 | -4.67% | 155,800 | 921億8350万 | -0.46% | 8.63 | 0.58 |
01/05 | 2,190 | 2,270 | 2,170 | 2,250 | +2.74% | 159,000 | 966億9598万 | +4.8% | 9.06 | 0.61 |
2014 |
12/30 | 2,195 | 2,210 | 2,170 | 2,190 | -0.9% | 79,400 | 941億1742万 | +2.72% | 8.82 | 0.59 |
12/29 | 2,205 | 2,220 | 2,180 | 2,210 | +0.23% | 150,400 | 949億7694万 | +4.34% | 8.9 | 0.6 |
12/26 | 2,175 | 2,215 | 2,175 | 2,205 | +0.23% | 100,600 | 947億6206万 | +4.85% | 8.88 | 0.6 |
12/25 | 2,210 | 2,210 | 2,175 | 2,200 | -0.45% | 62,800 | 945億4718万 | +5.31% | 8.86 | 0.6 |
12/24 | 2,210 | 2,225 | 2,200 | 2,210 | +0.45% | 88,400 | 949億7694万 | +6.51% | 8.9 | 0.6 |
12/22 | 2,215 | 2,215 | 2,175 | 2,200 | 0% | 77,000 | 945億4718万 | +6.8% | 8.86 | 0.6 |
12/19 | 2,190 | 2,210 | 2,175 | 2,200 | +0.92% | 112,000 | 945億4718万 | +7.47% | 8.86 | 0.6 |
12/18 | 2,215 | 2,215 | 2,175 | 2,180 | +0.46% | 119,400 | 936億8766万 | +7.18% | 8.78 | 0.59 |
12/17 | 2,095 | 2,180 | 2,095 | 2,170 | +2.12% | 157,800 | 932億5790万 | +7.43% | 8.73 | 0.59 |
12/16 | 2,105 | 2,165 | 2,105 | 2,125 | -0.7% | 185,800 | 913億2398万 | +5.88% | 8.55 | 0.58 |
12/15 | 2,165 | 2,175 | 2,140 | 2,140 | -1.83% | 108,400 | 919億6862万 | +7.21% | 8.61 | 0.58 |
12/12 | 2,185 | 2,225 | 2,180 | 2,180 | -0.68% | 171,000 | 936億8766万 | +9.93% | 8.78 | 0.59 |
12/11 | 2,175 | 2,210 | 2,160 | 2,195 | 0% | 155,600 | 943億3230万 | +11.59% | 8.84 | 0.6 |
12/10 | 2,220 | 2,235 | 2,190 | 2,195 | -2.23% | 210,800 | 943億3230万 | +12.39% | 8.84 | 0.6 |
12/09 | 2,200 | 2,245 | 2,190 | 2,245 | +1.13% | 221,000 | 964億8110万 | +15.84% | 9.04 | 0.61 |
12/08 | 2,195 | 2,230 | 2,180 | 2,220 | +3.26% | 261,000 | 954億670万 | +15.56% | 8.94 | 0.6 |
12/05 | 2,095 | 2,155 | 2,095 | 2,150 | +1.9% | 115,800 | 923億9838万 | +12.98% | 8.65 | 0.58 |
12/04 | 2,135 | 2,145 | 2,090 | 2,110 | -1.4% | 258,000 | 906億7934万 | +11.82% | 8.49 | 0.57 |
12/03 | 2,125 | 2,180 | 2,125 | 2,140 | +1.66% | 328,200 | 919億6862万 | +14.38% | 8.61 | 0.58 |
12/02 | 2,125 | 2,165 | 2,080 | 2,105 | +4.99% | 515,800 | 904億6446万 | +13.48% | 8.47 | 0.57 |
12/01 | 1,995 | 2,010 | 1,975 | 2,005 | +0.25% | 156,400 | 861億6686万 | +8.97% | 8.07 | 0.54 |
11/28 | 1,935 | 2,000 | 1,935 | 2,000 | +4.71% | 188,200 | 859億5199万 | +9.35% | 8.05 | 0.54 |
11/27 | 1,910 | 1,930 | 1,900 | 1,910 | -1.8% | 285,000 | 820億8415万 | +5.12% | 7.69 | 0.52 |
11/26 | 1,840 | 1,960 | 1,840 | 1,945 | +4.57% | 244,800 | 835億8831万 | +7.64% | 7.83 | 0.53 |
11/25 | 1,860 | 1,880 | 1,850 | 1,860 | +0.81% | 93,800 | 799億3535万 | +3.56% | 7.49 | 0.5 |
11/21 | 1,830 | 1,850 | 1,810 | 1,845 | +0.27% | 130,400 | 792億9071万 | +3.19% | 7.43 | 0.5 |
11/20 | 1,850 | 1,860 | 1,825 | 1,840 | -0.27% | 130,200 | 790億7583万 | +3.37% | 7.41 | 0.5 |
11/19 | 1,855 | 1,865 | 1,835 | 1,845 | -0.27% | 87,800 | 792億9071万 | +3.94% | 7.43 | 0.5 |
11/18 | 1,815 | 1,850 | 1,815 | 1,850 | +0.82% | 170,000 | 795億559万 | +4.64% | 7.45 | 0.5 |
11/17 | 1,870 | 1,870 | 1,820 | 1,835 | -2.65% | 147,400 | 788億6095万 | +4.02% | 7.39 | 0.5 |
11/14 | 1,890 | 1,890 | 1,855 | 1,885 | +1.07% | 124,800 | 810億975万 | +7.1% | 7.59 | 0.51 |
11/13 | 1,840 | 1,870 | 1,835 | 1,865 | +1.63% | 182,000 | 801億5023万 | +6.21% | 7.51 | 0.51 |
11/12 | 1,850 | 1,865 | 1,835 | 1,835 | -0.54% | 102,000 | 788億6095万 | +4.56% | 7.39 | 0.5 |
11/11 | 1,845 | 1,850 | 1,820 | 1,845 | -0.27% | 154,800 | 792億9071万 | +4.89% | 7.43 | 0.5 |
11/10 | 1,810 | 1,855 | 1,810 | 1,850 | +1.93% | 159,400 | 795億559万 | +4.93% | 7.45 | 0.5 |
11/07 | 1,795 | 1,825 | 1,785 | 1,815 | +1.11% | 129,800 | 780億143万 | +2.83% | 7.31 | 0.49 |
11/06 | 1,830 | 1,835 | 1,790 | 1,795 | -1.91% | 155,400 | 771億4191万 | +1.3% | 7.23 | 0.49 |
11/05 | 1,825 | 1,850 | 1,820 | 1,830 | -0.27% | 168,800 | 786億4607万 | +2.98% | 7.37 | 0.5 |
11/04 | 1,900 | 1,900 | 1,835 | 1,835 | +0.82% | 208,600 | 788億6095万 | +2.97% | 7.39 | 0.5 |
10/31 | 1,775 | 1,835 | 1,760 | 1,820 | +3.7% | 156,200 | 782億1631万 | +1.9% | 7.33 | 0.49 |