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 | 2,110 | 2,115 | 2,095 | 2,100 | +0.72% | 24,800 | 469億4410万 | -0.66% | 12.83 | 0.93 |
03/30 | 2,055 | 2,100 | 2,055 | 2,085 | +1.71% | 23,600 | 466億878万 | -1.56% | 12.73 | 0.92 |
03/27 | 2,080 | 2,110 | 2,035 | 2,050 | -2.38% | 33,000 | 458億2638万 | -3.44% | 12.52 | 0.91 |
03/26 | 2,125 | 2,130 | 2,100 | 2,100 | -2.33% | 24,600 | 469億4410万 | -1.41% | 12.83 | 0.93 |
03/25 | 2,165 | 2,165 | 2,140 | 2,150 | +0.47% | 27,200 | 480億6181万 | +0.66% | 13.13 | 0.95 |
03/24 | 2,150 | 2,155 | 2,135 | 2,140 | -0.7% | 40,000 | 478億3827万 | +0.05% | 13.07 | 0.95 |
03/23 | 2,135 | 2,160 | 2,135 | 2,155 | +1.41% | 24,800 | 481億7359万 | +0.61% | 13.16 | 0.95 |
03/20 | 2,110 | 2,125 | 2,090 | 2,125 | +0.95% | 27,400 | 475億296万 | -0.89% | 12.98 | 0.94 |
03/19 | 2,130 | 2,130 | 2,100 | 2,105 | -0.94% | 22,200 | 470億5587万 | -2% | 12.86 | 0.93 |
03/18 | 2,130 | 2,130 | 2,110 | 2,125 | +0.24% | 19,000 | 475億296万 | -1.25% | 12.98 | 0.94 |
03/17 | 2,120 | 2,135 | 2,105 | 2,120 | +1.44% | 31,800 | 473億9118万 | -1.62% | 12.95 | 0.94 |
03/16 | 2,095 | 2,110 | 2,085 | 2,090 | +0.48% | 19,400 | 467億2055万 | -3.11% | 12.77 | 0.92 |
03/13 | 2,070 | 2,085 | 2,070 | 2,080 | +0.48% | 66,200 | 464億9701万 | -3.57% | 12.7 | 0.92 |
03/12 | 2,070 | 2,075 | 2,060 | 2,070 | +0.49% | 24,800 | 462億7347万 | -4.17% | 12.64 | 0.91 |
03/11 | 2,065 | 2,070 | 2,055 | 2,060 | -0.48% | 23,200 | 460億4992万 | -4.76% | 12.58 | 0.91 |
03/10 | 2,130 | 2,140 | 2,065 | 2,070 | -0.72% | 43,000 | 462億7347万 | -4.48% | 12.64 | 0.91 |
03/09 | 2,080 | 2,085 | 2,065 | 2,085 | +0.24% | 17,400 | 466億878万 | -4.01% | 12.73 | 0.92 |
03/06 | 2,120 | 2,120 | 2,070 | 2,080 | -1.89% | 34,400 | 464億9701万 | -4.46% | 12.7 | 0.92 |
03/05 | 2,110 | 2,125 | 2,085 | 2,120 | +0.95% | 25,600 | 473億9118万 | -2.8% | 12.95 | 0.94 |
03/04 | 2,100 | 2,125 | 2,085 | 2,100 | 0% | 37,800 | 469億4410万 | -3.85% | 12.83 | 0.93 |
03/03 | 2,155 | 2,170 | 2,095 | 2,100 | -2.78% | 64,400 | 469億4410万 | -3.98% | 12.83 | 0.93 |
03/02 | 2,175 | 2,190 | 2,140 | 2,160 | -0.92% | 52,600 | 482億8536万 | -1.28% | 13.19 | 0.95 |
02/27 | 2,200 | 2,200 | 2,175 | 2,180 | -0.91% | 17,200 | 487億3244万 | -0.27% | 13.32 | 0.96 |
02/26 | 2,210 | 2,215 | 2,185 | 2,200 | 0% | 21,600 | 491億7953万 | +0.87% | 13.44 | 0.97 |
02/25 | 2,220 | 2,220 | 2,190 | 2,200 | -0.45% | 18,600 | 491億7953万 | +1.34% | 13.44 | 0.97 |
02/24 | 2,225 | 2,225 | 2,190 | 2,210 | +0.68% | 30,800 | 494億307万 | +2.17% | 13.5 | 0.98 |
02/23 | 2,240 | 2,240 | 2,180 | 2,195 | -1.79% | 29,400 | 490億6776万 | +1.95% | 13.41 | 0.97 |
02/20 | 2,245 | 2,245 | 2,220 | 2,235 | -0.45% | 18,600 | 499億6193万 | +4.29% | 13.65 | 0.99 |
02/19 | 2,230 | 2,245 | 2,225 | 2,245 | +1.13% | 19,000 | 501億8548万 | +5.3% | 13.71 | 0.99 |
02/18 | 2,225 | 2,235 | 2,215 | 2,220 | -0.22% | 27,400 | 496億2662万 | +4.72% | 13.56 | 0.98 |
02/17 | 2,215 | 2,225 | 2,195 | 2,225 | +0.68% | 15,800 | 497億3839万 | +5.5% | 13.59 | 0.98 |
02/16 | 2,225 | 2,225 | 2,205 | 2,210 | -0.23% | 14,600 | 494億307万 | +5.39% | 13.5 | 0.98 |
02/13 | 2,225 | 2,225 | 2,200 | 2,215 | 0% | 24,400 | 495億1485万 | +6.18% | 13.53 | 0.98 |
02/12 | 2,190 | 2,225 | 2,185 | 2,215 | +1.37% | 35,400 | 495億1485万 | +6.85% | 13.53 | 0.98 |
02/10 | 2,175 | 2,190 | 2,155 | 2,185 | +0.92% | 19,800 | 488億4422万 | +6.12% | 13.35 | 0.97 |
02/09 | 2,115 | 2,175 | 2,115 | 2,165 | +3.1% | 25,000 | 483億9713万 | +5.66% | 13.22 | 0.96 |
02/06 | 2,155 | 2,160 | 2,100 | 2,100 | -2.78% | 46,200 | 469億4410万 | +2.89% | 12.83 | 0.93 |
02/05 | 2,125 | 2,165 | 2,125 | 2,160 | +0.7% | 28,000 | 482億8536万 | +6.14% | 13.19 | 0.95 |
02/04 | 2,145 | 2,160 | 2,140 | 2,145 | -0.69% | 31,600 | 479億5004万 | +5.82% | 13.1 | 0.95 |
02/03 | 2,220 | 2,240 | 2,130 | 2,160 | -1.59% | 48,000 | 482億8536万 | +6.98% | 13.19 | 0.95 |
02/02 | 2,170 | 2,195 | 2,165 | 2,195 | -0.45% | 18,800 | 490億6776万 | +9.2% | 13.41 | 0.97 |
01/30 | 2,190 | 2,210 | 2,130 | 2,205 | +0.68% | 51,000 | 492億9130万 | +10.31% | 13.47 | 0.97 |
01/29 | 2,200 | 2,225 | 2,180 | 2,190 | 0% | 50,800 | 489億5599万 | +10.27% | 13.38 | 0.97 |
01/28 | 2,180 | 2,200 | 2,180 | 2,190 | +0.69% | 37,000 | 489億5599万 | +11% | 13.38 | 0.97 |
01/27 | 2,155 | 2,180 | 2,150 | 2,175 | +2.35% | 44,800 | 486億2067万 | +11.14% | 13.28 | 0.96 |
01/26 | 2,155 | 2,210 | 2,115 | 2,125 | +0.47% | 105,200 | 475億296万 | +9.37% | 12.98 | 0.94 |
01/23 | 2,070 | 2,115 | 2,060 | 2,115 | +3.68% | 76,600 | 472億7941万 | +9.47% | 12.92 | 0.93 |
01/22 | 1,985 | 2,040 | 1,975 | 2,040 | +3.82% | 72,800 | 456億284万 | +6.03% | 12.46 | 0.9 |
01/21 | 1,965 | 1,985 | 1,950 | 1,965 | -0.76% | 25,200 | 439億2626万 | +2.45% | 12 | 0.87 |
01/20 | 1,960 | 1,980 | 1,960 | 1,980 | +0.51% | 19,200 | 442億6158万 | +3.34% | 12.09 | 0.87 |
01/19 | 1,945 | 1,980 | 1,945 | 1,970 | +1.55% | 26,800 | 440億3803万 | +2.87% | 12.03 | 0.87 |
01/16 | 1,955 | 1,970 | 1,925 | 1,940 | -0.77% | 28,800 | 433億6740万 | +1.31% | 11.85 | 0.86 |
01/15 | 1,955 | 1,990 | 1,950 | 1,955 | 0% | 56,000 | 437億272万 | +2.04% | 11.94 | 0.86 |
01/14 | 1,915 | 1,955 | 1,915 | 1,955 | +1.03% | 29,800 | 437億272万 | +2.04% | 11.94 | 0.86 |
01/13 | 1,930 | 1,940 | 1,905 | 1,935 | -0.51% | 20,000 | 432億5563万 | +1.04% | 11.82 | 0.85 |
01/09 | 1,920 | 1,945 | 1,905 | 1,945 | +1.3% | 26,800 | 434億7918万 | +1.57% | 11.88 | 0.86 |
01/08 | 1,890 | 1,930 | 1,890 | 1,920 | +1.59% | 15,400 | 429億2032万 | +0.37% | 11.73 | 0.85 |
01/07 | 1,870 | 1,895 | 1,870 | 1,890 | +0.53% | 18,200 | 422億4969万 | -1.15% | 11.54 | 0.83 |
01/06 | 1,920 | 1,920 | 1,880 | 1,880 | -2.84% | 22,800 | 420億2614万 | -1.57% | 11.48 | 0.83 |
01/05 | 1,940 | 1,950 | 1,890 | 1,935 | -0.51% | 31,600 | 432億5563万 | +1.31% | 11.82 | 0.85 |
2014 |
12/30 | 1,975 | 1,975 | 1,945 | 1,945 | -1.02% | 19,600 | 434億7918万 | +1.99% | 11.88 | 0.86 |
12/29 | 1,960 | 1,965 | 1,955 | 1,965 | +0.51% | 13,600 | 439億2626万 | +3.31% | 12 | 0.87 |
12/26 | 1,940 | 1,965 | 1,935 | 1,955 | +0.77% | 13,600 | 437億272万 | +3.06% | 11.94 | 0.86 |
12/25 | 1,935 | 1,950 | 1,930 | 1,940 | +0.26% | 22,800 | 433億6740万 | +2.54% | 11.85 | 0.86 |
12/24 | 1,925 | 1,945 | 1,915 | 1,935 | +1.04% | 24,600 | 432億5563万 | +2.54% | 11.82 | 0.85 |
12/22 | 1,925 | 1,925 | 1,900 | 1,915 | +1.06% | 24,800 | 428億854万 | +1.81% | 11.7 | 0.85 |
12/19 | 1,895 | 1,915 | 1,875 | 1,895 | +1.34% | 28,400 | 423億6146万 | +0.96% | 11.57 | 0.84 |
12/18 | 1,825 | 1,875 | 1,825 | 1,870 | +4.76% | 31,600 | 418億260万 | -0.27% | 11.42 | 0.83 |
12/17 | 1,820 | 1,840 | 1,785 | 1,785 | -1.65% | 54,800 | 399億248万 | -4.7% | 10.9 | 0.79 |
12/16 | 1,835 | 1,840 | 1,805 | 1,815 | -2.68% | 17,600 | 405億7311万 | -3.2% | 11.09 | 0.8 |
12/15 | 1,865 | 1,895 | 1,865 | 1,865 | -1.58% | 16,600 | 416億9083万 | -0.53% | 11.39 | 0.82 |
12/12 | 1,910 | 1,920 | 1,895 | 1,895 | +0.26% | 36,600 | 423億6146万 | +1.17% | 11.57 | 0.84 |
12/11 | 1,900 | 1,900 | 1,885 | 1,890 | -1.56% | 12,800 | 422億4969万 | +1.18% | 11.54 | 0.83 |
12/10 | 1,935 | 1,935 | 1,910 | 1,920 | -1.79% | 20,400 | 429億2032万 | +3% | 11.73 | 0.85 |
12/09 | 1,950 | 1,975 | 1,935 | 1,955 | -0.51% | 29,200 | 437億272万 | +5.16% | 11.94 | 0.86 |
12/08 | 1,975 | 1,975 | 1,955 | 1,965 | 0% | 12,400 | 439億2626万 | +6.04% | 12 | 0.87 |
12/05 | 1,950 | 1,965 | 1,950 | 1,965 | +0.26% | 16,800 | 439億2626万 | +6.5% | 12 | 0.87 |
12/04 | 1,950 | 1,965 | 1,945 | 1,960 | +1.29% | 30,600 | 438億1449万 | +6.7% | 11.97 | 0.87 |
12/03 | 1,930 | 1,950 | 1,925 | 1,935 | -0.26% | 22,000 | 432億5563万 | +5.91% | 11.82 | 0.85 |
12/02 | 1,890 | 1,940 | 1,885 | 1,940 | +2.37% | 29,800 | 433億6740万 | +6.65% | 11.85 | 0.86 |
12/01 | 1,875 | 1,905 | 1,875 | 1,895 | +0.53% | 31,800 | 423億6146万 | +4.75% | 11.57 | 0.84 |
11/28 | 1,850 | 1,885 | 1,850 | 1,885 | +1.62% | 16,000 | 421億3791万 | +4.66% | 11.51 | 0.83 |
11/27 | 1,855 | 1,860 | 1,850 | 1,855 | -0.8% | 15,600 | 414億6728万 | +3.4% | 11.33 | 0.82 |
11/26 | 1,845 | 1,890 | 1,835 | 1,870 | +1.08% | 38,800 | 418億260万 | +4.7% | 11.42 | 0.83 |
11/25 | 1,845 | 1,850 | 1,835 | 1,850 | +0.82% | 13,800 | 413億5551万 | +3.99% | 11.3 | 0.82 |
11/21 | 1,850 | 1,850 | 1,815 | 1,835 | 0% | 17,400 | 410億2020万 | +3.67% | 11.21 | 0.81 |
11/20 | 1,845 | 1,845 | 1,830 | 1,835 | +0.55% | 10,000 | 410億2020万 | +4.08% | 11.21 | 0.81 |
11/19 | 1,840 | 1,845 | 1,815 | 1,825 | 0% | 20,800 | 407億9665万 | +3.81% | 11.15 | 0.81 |
11/18 | 1,775 | 1,825 | 1,770 | 1,825 | +2.53% | 31,200 | 407億9665万 | +4.23% | 11.15 | 0.81 |
11/17 | 1,820 | 1,835 | 1,780 | 1,780 | -2.2% | 27,000 | 397億9071万 | +2.01% | 10.87 | 0.79 |
11/14 | 1,850 | 1,850 | 1,815 | 1,820 | -0.55% | 43,200 | 406億8488万 | +4.48% | 11.12 | 0.8 |
11/13 | 1,820 | 1,850 | 1,810 | 1,830 | +0.27% | 24,400 | 409億843万 | +5.23% | 11.18 | 0.81 |
11/12 | 1,830 | 1,860 | 1,825 | 1,825 | -0.82% | 29,600 | 407億9665万 | +5.07% | 11.15 | 0.81 |
11/11 | 1,815 | 1,860 | 1,810 | 1,840 | +1.38% | 58,200 | 411億3197万 | +6.05% | 11.24 | 0.81 |
11/10 | 1,825 | 1,825 | 1,800 | 1,815 | +0.55% | 35,600 | 405億7311万 | +4.79% | 11.09 | 0.8 |
11/07 | 1,785 | 1,805 | 1,760 | 1,805 | +1.4% | 17,200 | 403億4957万 | +4.46% | 11.02 | 0.8 |
11/06 | 1,810 | 1,815 | 1,775 | 1,780 | -1.11% | 23,800 | 397億9071万 | +3.01% | 10.87 | 0.79 |
11/05 | 1,805 | 1,810 | 1,780 | 1,800 | +0.28% | 30,600 | 402億3780万 | +4.17% | 10.99 | 0.8 |
11/04 | 1,815 | 1,830 | 1,780 | 1,795 | -0.55% | 46,000 | 401億2602万 | +3.82% | 10.96 | 0.79 |
10/31 | 1,780 | 1,810 | 1,765 | 1,805 | +2.27% | 58,400 | 403億4957万 | +4.34% | 11.02 | 0.8 |