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 | 1,049 | 1,055 | 1,037 | 1,042 | -0.38% | 122,300 | 1375億4014万 | +0.1% | 20.49 | 0.87 |
| 12/29 | 1,039 | 1,048 | 1,028 | 1,046 | +0.87% | 128,000 | 1380億6812万 | +0.38% | 20.57 | 0.87 |
| 12/28 | 1,017 | 1,043 | 1,017 | 1,037 | +2.07% | 175,600 | 1368億8016万 | -0.58% | 20.39 | 0.86 |
| 12/25 | 1,040 | 1,042 | 1,011 | 1,016 | -1.07% | 161,600 | 1341億823万 | -2.78% | 19.98 | 0.85 |
| 12/24 | 1,041 | 1,055 | 1,025 | 1,027 | 0% | 194,600 | 1355億6019万 | -1.91% | 20.19 | 0.85 |
| 12/22 | 1,019 | 1,033 | 1,019 | 1,027 | +0.29% | 146,000 | 1355億6019万 | -2.1% | 20.19 | 0.85 |
| 12/21 | 1,013 | 1,029 | 1,009 | 1,024 | -0.19% | 228,300 | 1351億6421万 | -2.48% | 20.13 | 0.85 |
| 12/18 | 1,046 | 1,069 | 1,026 | 1,026 | -2.01% | 355,900 | 1354億2820万 | -2.38% | 20.17 | 0.85 |
| 12/17 | 1,054 | 1,064 | 1,047 | 1,047 | +1.45% | 259,100 | 1382億12万 | -0.57% | 20.59 | 0.87 |
| 12/16 | 1,014 | 1,039 | 1,014 | 1,032 | +2.38% | 188,000 | 1362億2018万 | -2.09% | 20.29 | 0.86 |
| 12/15 | 1,032 | 1,036 | 1,004 | 1,008 | -1.75% | 252,300 | 1330億5226万 | -4.45% | 19.82 | 0.84 |
| 12/14 | 1,014 | 1,028 | 1,009 | 1,026 | -0.48% | 187,300 | 1354億2820万 | -2.93% | 20.17 | 0.85 |
| 12/11 | 1,027 | 1,035 | 1,019 | 1,031 | +1.38% | 432,900 | 1360億8818万 | -2.55% | 20.27 | 0.86 |
| 12/10 | 1,016 | 1,025 | 1,014 | 1,017 | -0.97% | 267,800 | 1342億4023万 | -3.97% | 20 | 0.85 |
| 12/09 | 1,031 | 1,037 | 1,024 | 1,027 | -1.34% | 206,700 | 1355億6019万 | -3.11% | 20.19 | 0.85 |
| 12/08 | 1,051 | 1,055 | 1,037 | 1,041 | -1.7% | 202,600 | 1374億814万 | -1.7% | 20.47 | 0.87 |
| 12/07 | 1,062 | 1,069 | 1,059 | 1,059 | +0.67% | 134,600 | 1397億8408万 | +0.09% | 20.82 | 0.88 |
| 12/04 | 1,059 | 1,059 | 1,044 | 1,052 | -1.77% | 287,900 | 1388億6010万 | -0.38% | 20.68 | 0.88 |
| 12/03 | 1,069 | 1,077 | 1,061 | 1,071 | +0.85% | 209,000 | 1413億6803万 | +1.61% | 21.06 | 0.89 |
| 12/02 | 1,075 | 1,075 | 1,058 | 1,062 | -0.93% | 145,500 | 1401億8006万 | +1.05% | 20.88 | 0.88 |
| 12/01 | 1,051 | 1,072 | 1,042 | 1,072 | +1.42% | 215,500 | 1415億3万 | +2.19% | 21.08 | 0.89 |
| 11/30 | 1,050 | 1,066 | 1,048 | 1,057 | -0.09% | 217,500 | 1395億2008万 | +1.05% | 20.78 | 0.88 |
| 11/27 | 1,065 | 1,070 | 1,050 | 1,058 | -0.09% | 186,800 | 1396億5208万 | +1.54% | 20.8 | 0.88 |
| 11/26 | 1,077 | 1,079 | 1,057 | 1,059 | -0.75% | 301,100 | 1397億8408万 | +2.02% | 20.82 | 0.88 |
| 11/25 | 1,068 | 1,072 | 1,056 | 1,067 | +0.09% | 288,900 | 1408億4005万 | +3.19% | 20.98 | 0.89 |
| 11/24 | 1,066 | 1,078 | 1,035 | 1,066 | -0.84% | 484,200 | 1407億805万 | +3.7% | 20.96 | 0.89 |
| 11/20 | 1,075 | 1,075 | 1,059 | 1,075 | +0.28% | 252,400 | 1418億9602万 | +5.08% | 21.14 | 0.89 |
| 11/19 | 1,080 | 1,087 | 1,069 | 1,072 | +0.19% | 295,300 | 1415億3万 | +5.3% | 21.08 | 0.89 |
| 11/18 | 1,072 | 1,076 | 1,064 | 1,070 | -0.47% | 225,400 | 1412億3603万 | +5.63% | 21.04 | 0.89 |
| 11/17 | 1,073 | 1,080 | 1,071 | 1,075 | +2.19% | 287,700 | 1418億9602万 | +6.65% | 21.14 | 0.89 |
| 11/16 | 1,047 | 1,058 | 1,035 | 1,052 | -1.03% | 280,300 | 1388億6010万 | +4.89% | 20.68 | 0.88 |
| 11/13 | 1,059 | 1,066 | 1,048 | 1,063 | -0.28% | 274,600 | 1403億1206万 | +6.41% | 20.9 | 0.88 |
| 11/12 | 1,061 | 1,072 | 1,056 | 1,066 | -0.19% | 211,100 | 1407億805万 | +7.24% | 20.96 | 0.89 |
| 11/11 | 1,060 | 1,069 | 1,053 | 1,068 | +0.66% | 372,200 | 1409億7204万 | +8.21% | 21 | 0.89 |
| 11/10 | 1,060 | 1,067 | 1,051 | 1,061 | -0.47% | 220,800 | 1400億4807万 | +8.15% | 20.86 | 0.88 |
| 11/09 | 1,057 | 1,073 | 1,056 | 1,066 | +1.72% | 365,400 | 1407億805万 | +9.45% | 20.96 | 0.89 |
| 11/06 | 1,057 | 1,059 | 1,037 | 1,048 | -0.85% | 321,700 | 1383億3212万 | +8.38% | 20.6 | 0.87 |
| 11/05 | 1,043 | 1,064 | 1,041 | 1,057 | +1.54% | 538,400 | 1395億2008万 | +10.1% | 20.78 | 0.88 |
| 11/04 | 1,025 | 1,044 | 1,020 | 1,041 | +4.31% | 608,600 | 1374億814万 | +9.46% | 20.47 | 0.87 |
| 11/02 | 1,004 | 1,020 | 995 | 998 | -2.16% | 279,300 | 1317億3230万 | +5.83% | 19.62 | 0.83 |
| 10/30 | 1,010 | 1,020 | 994 | 1,020 | +1.09% | 428,400 | 1346億3622万 | +8.74% | 20.05 | 0.85 |
| 10/29 | 1,008 | 1,019 | 992 | 1,009 | +1.2% | 434,700 | 1331億8426万 | +8.38% | 19.84 | 0.84 |
| 10/28 | 1,000 | 1,007 | 989 | 997 | +0.4% | 404,800 | 1316億31万 | +7.78% | 19.6 | 0.83 |
| 10/27 | 1,011 | 1,023 | 992 | 993 | -1.39% | 445,700 | 1310億7232万 | +7.93% | 19.52 | 0.83 |
| 10/26 | 1,002 | 1,017 | 998 | 1,007 | +1.41% | 514,200 | 1329億2027万 | +10.05% | 19.8 | 0.84 |
| 10/23 | 990 | 999 | 987 | 993 | +2.27% | 359,900 | 1310億7232万 | +9.24% | 19.52 | 0.83 |
| 10/22 | 955 | 977 | 955 | 971 | +0.41% | 294,200 | 1281億6840万 | +7.53% | 19.09 | 0.81 |
| 10/21 | 935 | 969 | 935 | 967 | +3.09% | 305,900 | 1276億4042万 | +7.56% | 19.01 | 0.8 |
| 10/20 | 932 | 944 | 927 | 938 | +0.43% | 278,800 | 1238億1252万 | +4.8% | 18.44 | 0.78 |
| 10/19 | 943 | 943 | 930 | 934 | -1.16% | 172,400 | 1232億8454万 | +4.71% | 18.36 | 0.78 |
| 10/16 | 953 | 955 | 941 | 945 | -0.11% | 256,300 | 1247億3650万 | +6.3% | 18.58 | 0.79 |
| 10/15 | 935 | 951 | 928 | 946 | +1.18% | 235,200 | 1248億6849万 | +6.89% | 18.6 | 0.79 |
| 10/14 | 945 | 950 | 930 | 935 | -1.58% | 259,900 | 1234億1653万 | +6.13% | 18.38 | 0.78 |
| 10/13 | 961 | 970 | 943 | 950 | -0.63% | 461,000 | 1253億9648万 | +8.2% | 18.68 | 0.79 |
| 10/09 | 943 | 957 | 939 | 956 | +2.03% | 253,100 | 1261億8846万 | +9.38% | 18.8 | 0.8 |
| 10/08 | 930 | 947 | 924 | 937 | +0.21% | 479,100 | 1236億8053万 | +7.58% | 18.42 | 0.78 |
| 10/07 | 919 | 940 | 916 | 935 | +2.19% | 337,500 | 1234億1653万 | +7.59% | 18.38 | 0.78 |
| 10/06 | 920 | 932 | 912 | 915 | +0.55% | 357,800 | 1207億7661万 | +5.54% | 17.99 | 0.76 |
| 10/05 | 897 | 912 | 897 | 910 | +2.02% | 261,900 | 1201億1663万 | +5.32% | 17.89 | 0.76 |
| 10/02 | 867 | 895 | 862 | 892 | +1.71% | 328,300 | 1177億4069万 | +3.48% | 17.54 | 0.74 |
| 10/01 | 872 | 885 | 862 | 877 | +1.39% | 447,200 | 1157億6075万 | +2.1% | 17.24 | 0.73 |
| 09/30 | 851 | 878 | 851 | 865 | +3.72% | 472,300 | 1141億7679万 | +0.7% | 17.01 | 0.72 |
| 09/29 | 844 | 850 | 831 | 834 | -3.36% | 464,400 | 1100億8491万 | -3.14% | 16.4 | 0.69 |
| 09/28 | 854 | 871 | 851 | 863 | +1.05% | 371,200 | 1139億1280万 | -0.35% | 16.97 | 0.72 |
| 09/25 | 858 | 866 | 840 | 854 | +0.35% | 442,300 | 1127億2483万 | -1.84% | 16.79 | 0.71 |
| 09/24 | 853 | 881 | 849 | 851 | -1.28% | 493,900 | 1123億2885万 | -2.63% | 16.73 | 0.71 |
| 09/18 | 855 | 868 | 848 | 862 | -0.92% | 335,900 | 1137億8080万 | -1.82% | 16.95 | 0.72 |
| 09/17 | 867 | 888 | 862 | 870 | +0.46% | 361,400 | 1148億3678万 | -1.36% | 17.11 | 0.72 |
| 09/16 | 860 | 873 | 856 | 866 | +1.52% | 225,600 | 1143億879万 | -2.15% | 17.03 | 0.72 |
| 09/15 | 859 | 876 | 850 | 853 | -0.35% | 474,800 | 1125億9284万 | -4.05% | 16.77 | 0.71 |
| 09/14 | 868 | 872 | 850 | 856 | -0.23% | 333,000 | 1129億8883万 | -4.25% | 16.83 | 0.71 |
| 09/11 | 861 | 869 | 852 | 858 | -0.58% | 675,200 | 1132億5282万 | -4.56% | 16.87 | 0.71 |
| 09/10 | 856 | 868 | 847 | 863 | -1.93% | 490,900 | 1139億1280万 | -4.54% | 16.97 | 0.72 |
| 09/09 | 870 | 883 | 860 | 880 | +4.14% | 460,300 | 1161億5674万 | -3.19% | 17.3 | 0.73 |
| 09/08 | 850 | 865 | 844 | 845 | +0.36% | 284,600 | 1115億3687万 | -7.35% | 16.61 | 0.7 |
| 09/07 | 840 | 856 | 825 | 842 | -1.52% | 441,900 | 1111億4088万 | -8.08% | 16.55 | 0.7 |
| 09/04 | 878 | 881 | 847 | 855 | -0.93% | 661,000 | 1128億5683万 | -7.27% | 16.81 | 0.71 |
| 09/03 | 864 | 887 | 861 | 863 | +0.82% | 316,000 | 1139億1280万 | -6.8% | 16.97 | 0.72 |
| 09/02 | 842 | 876 | 842 | 856 | -1.04% | 348,200 | 1129億8883万 | -7.96% | 16.83 | 0.71 |
| 09/01 | 886 | 898 | 865 | 865 | -2.92% | 354,800 | 1141億7679万 | -7.39% | 17.01 | 0.72 |
| 08/31 | 883 | 896 | 871 | 891 | -1.11% | 503,800 | 1176億870万 | -4.91% | 17.52 | 0.74 |
| 08/28 | 868 | 907 | 865 | 901 | +7.39% | 1,396,700 | 1189億2866万 | -4.15% | 17.72 | 0.75 |
| 08/27 | 854 | 859 | 836 | 839 | -0.83% | 608,800 | 1107億4489万 | -11.03% | 16.5 | 0.7 |
| 08/26 | 829 | 852 | 819 | 846 | +3.17% | 571,300 | 1116億6886万 | -10.76% | 16.63 | 0.7 |
| 08/25 | 832 | 864 | 820 | 820 | -6.18% | 649,500 | 1082億3696万 | -13.96% | 16.12 | 0.68 |
| 08/24 | 890 | 909 | 874 | 874 | -5% | 446,700 | 1153億6476万 | -8.86% | 17.18 | 0.73 |
| 08/21 | 918 | 930 | 918 | 920 | -2.95% | 337,300 | 1214億3659万 | -4.47% | 18.09 | 0.77 |
| 08/20 | 958 | 960 | 944 | 948 | -1.86% | 312,800 | 1251億3249万 | -1.76% | 18.64 | 0.79 |
| 08/19 | 962 | 983 | 958 | 966 | 0% | 417,000 | 1275億842万 | 0% | 18.99 | 0.8 |
| 08/18 | 959 | 978 | 957 | 966 | +1.05% | 271,000 | 1275億842万 | 0% | 18.99 | 0.8 |
| 08/17 | 947 | 958 | 946 | 956 | +1.06% | 248,800 | 1261億8846万 | -0.83% | 18.8 | 0.8 |
| 08/14 | 952 | 952 | 936 | 946 | -1.15% | 373,100 | 1248億6849万 | -1.87% | 18.6 | 0.79 |
| 08/13 | 954 | 959 | 941 | 957 | +0.42% | 356,100 | 1263億2045万 | -0.62% | 18.82 | 0.8 |
| 08/12 | 977 | 977 | 952 | 953 | -3.35% | 529,300 | 1257億9247万 | -1.04% | 18.74 | 0.79 |
| 08/11 | 995 | 997 | 972 | 986 | +0.41% | 442,700 | 1301億4835万 | +2.28% | 19.39 | 0.82 |
| 08/10 | 972 | 985 | 961 | 982 | +0.41% | 343,100 | 1296億2036万 | +1.87% | 19.31 | 0.82 |
| 08/07 | 980 | 993 | 976 | 978 | -0.2% | 351,300 | 1290億9238万 | +1.35% | 19.23 | 0.81 |
| 08/06 | 971 | 995 | 968 | 980 | +1.87% | 412,600 | 1293億5637万 | +1.45% | 19.27 | 0.82 |
| 08/05 | 952 | 970 | 942 | 962 | +1.16% | 223,000 | 1269億8043万 | -0.41% | 18.91 | 0.8 |
| 08/04 | 973 | 973 | 947 | 951 | -2.76% | 393,600 | 1255億2848万 | -1.86% | 18.7 | 0.79 |
