PBR
2014/08/13～2015/01/13
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 |
| 01/13 | 601 | 606 | 592 | 606 | -0.16% | 464,000 | 348億7290万 | -3.5% | 7.69 | 1.96 |
| 01/09 | 622 | 623 | 606 | 607 | -0.82% | 543,000 | 349億3045万 | -3.96% | 7.7 | 1.96 |
| 01/08 | 605 | 622 | 605 | 612 | +1.32% | 559,000 | 352億1818万 | -3.62% | 7.76 | 1.98 |
| 01/07 | 599 | 610 | 599 | 604 | +0.17% | 487,000 | 347億5781万 | -4.88% | 7.66 | 1.95 |
| 01/06 | 610 | 613 | 600 | 603 | -3.98% | 753,000 | 347億26万 | -5.19% | 7.65 | 1.95 |
| 01/05 | 612 | 633 | 596 | 628 | +2.45% | 778,000 | 361億3891万 | -1.41% | 7.97 | 2.03 |
| 2014 |
| 12/30 | 635 | 635 | 612 | 613 | -3.62% | 764,000 | 352億7572万 | -3.46% | 7.78 | 1.98 |
| 12/29 | 645 | 650 | 633 | 636 | -1.7% | 590,000 | 365億9928万 | +0.47% | 8.07 | 2.05 |
| 12/26 | 624 | 653 | 619 | 647 | +4.52% | 750,000 | 372億3229万 | +2.86% | 8.21 | 2.09 |
| 12/25 | 631 | 635 | 616 | 619 | -1.75% | 535,000 | 356億2100万 | -0.96% | 7.85 | 2 |
| 12/24 | 633 | 648 | 628 | 630 | +0.8% | 432,000 | 362億5401万 | +1.45% | 7.99 | 2.03 |
| 12/22 | 634 | 647 | 617 | 625 | -2.19% | 808,000 | 359億6628万 | +1.46% | 7.93 | 2.02 |
| 12/19 | 663 | 665 | 627 | 639 | -0.93% | 849,000 | 367億7192万 | +5.1% | 8.11 | 2.06 |
| 12/18 | 640 | 657 | 632 | 645 | +4.54% | 1,012,000 | 371億1720万 | +7.5% | 8.18 | 2.08 |
| 12/17 | 594 | 625 | 592 | 617 | +3.7% | 802,000 | 355億591万 | +4.22% | 7.83 | 1.99 |
| 12/16 | 605 | 622 | 591 | 595 | -3.09% | 1,438,000 | 342億3989万 | +1.54% | 7.55 | 1.92 |
| 12/15 | 631 | 635 | 612 | 614 | -4.21% | 543,000 | 353億3327万 | +5.86% | 7.79 | 1.98 |
| 12/12 | 633 | 662 | 633 | 641 | +2.23% | 899,000 | 368億8701万 | +12.06% | 8.13 | 2.07 |
| 12/11 | 615 | 646 | 602 | 627 | -1.26% | 1,329,000 | 360億8137万 | +11.17% | 7.96 | 2.02 |
| 12/10 | 642 | 651 | 629 | 635 | -3.5% | 731,000 | 365億4174万 | +14.21% | 8.06 | 2.05 |
| 12/09 | 670 | 683 | 640 | 658 | -3.8% | 1,421,000 | 378億6530万 | +20.07% | 8.35 | 2.12 |
| 12/08 | 657 | 694 | 650 | 684 | +6.21% | 2,355,000 | 393億6149万 | +26.9% | 8.68 | 2.21 |
| 12/05 | 650 | 659 | 620 | 644 | +0.94% | 1,447,000 | 370億5965万 | +21.74% | 8.17 | 2.08 |
| 12/04 | 637 | 670 | 636 | 638 | -0.62% | 1,617,000 | 367億1437万 | +22.69% | 8.09 | 2.06 |
| 12/03 | 697 | 711 | 633 | 642 | -8.02% | 3,885,000 | 369億4456万 | +25.39% | 8.15 | 2.07 |
| 12/02 | 662 | 699 | 661 | 698 | +3.87% | 2,454,000 | 401億6714万 | +39.04% | 8.86 | 2.25 |
| 12/01 | 617 | 675 | 613 | 672 | +8.91% | 2,699,000 | 386億7094万 | +37.14% | 8.53 | 2.17 |
| 11/28 | 622 | 634 | 608 | 617 | -1.75% | 1,424,000 | 355億591万 | +29.08% | 7.83 | 1.99 |
| 11/27 | 625 | 643 | 616 | 628 | 0% | 1,907,000 | 361億3891万 | +33.9% | 7.97 | 2.03 |
| 11/26 | 594 | 633 | 591 | 628 | +7.53% | 3,713,000 | 361億3891万 | +36.82% | 7.97 | 2.03 |
| 11/25 | 564 | 588 | 560 | 584 | +4.47% | 1,593,000 | 336億689万 | +29.78% | 7.41 | 1.89 |
| 11/21 | 554 | 561 | 535 | 559 | +1.82% | 1,522,000 | 321億6824万 | +26.76% | 7.09 | 1.8 |
| 11/20 | 528 | 558 | 528 | 549 | +4.17% | 2,921,000 | 315億9278万 | +26.5% | 6.97 | 1.77 |
| 11/19 | 529 | 532 | 510 | 527 | 0% | 2,266,000 | 303億2676万 | +23.42% | 6.69 | 1.7 |
| 11/18 | 500 | 529 | 484 | 527 | +5.61% | 4,014,000 | 303億2676万 | +25.18% | 6.69 | 1.7 |
| 11/17 | 468 | 503 | 466 | 499 | +12.39% | 6,292,000 | 287億1547万 | +20.24% | 6.33 | 1.61 |
| 11/14 | 447 | 449 | 435 | 444 | +0.91% | 374,000 | 255億5044万 | +8.03% | 5.63 | 1.43 |
| 11/13 | 429 | 444 | 429 | 440 | +1.85% | 335,000 | 253億2026万 | +7.32% | 5.58 | 1.42 |
| 11/12 | 462 | 463 | 430 | 432 | -6.09% | 791,000 | 248億5989万 | +5.62% | 5.48 | 1.39 |
| 11/11 | 445 | 462 | 445 | 460 | +3.6% | 1,099,000 | 264億7118万 | +12.47% | 5.84 | 1.49 |
| 11/10 | 433 | 444 | 428 | 444 | +3.26% | 709,000 | 255億5044万 | +9.09% | 5.63 | 1.43 |
| 11/07 | 431 | 433 | 426 | 430 | -0.46% | 250,000 | 247億4480万 | +5.91% | 5.46 | 1.39 |
| 11/06 | 435 | 440 | 430 | 432 | -0.23% | 346,000 | 248億5989万 | +6.4% | 5.48 | 1.39 |
| 11/05 | 433 | 438 | 427 | 433 | -1.14% | 459,000 | 249億1743万 | +6.65% | 5.49 | 1.4 |
| 11/04 | 442 | 444 | 432 | 438 | +2.58% | 701,000 | 252億516万 | +7.88% | 5.56 | 1.41 |
| 10/31 | 430 | 433 | 423 | 427 | -1.16% | 765,000 | 245億7216万 | +5.17% | 5.42 | 1.38 |
| 10/30 | 429 | 432 | 421 | 432 | +1.89% | 537,000 | 248億5989万 | +6.14% | 5.48 | 1.39 |
| 10/29 | 432 | 436 | 423 | 424 | -1.17% | 561,000 | 243億9952万 | +4.18% | 5.38 | 1.37 |
| 10/28 | 412 | 433 | 405 | 429 | +9.16% | 1,283,000 | 246億8725万 | +5.15% | 5.44 | 1.39 |
| 10/27 | 393 | 397 | 389 | 393 | +0.77% | 418,000 | 226億1559万 | -3.91% | 4.99 | 1.27 |
| 10/24 | 392 | 396 | 386 | 390 | +0.52% | 345,000 | 224億4295万 | -4.88% | 4.95 | 1.26 |
| 10/23 | 391 | 392 | 385 | 388 | -1.02% | 394,000 | 223億2786万 | -5.83% | 4.92 | 1.25 |
| 10/22 | 384 | 394 | 384 | 392 | +2.89% | 441,000 | 225億5805万 | -5.54% | 4.97 | 1.27 |
| 10/21 | 386 | 391 | 380 | 381 | -2.31% | 425,000 | 219億2504万 | -8.63% | 4.83 | 1.23 |
| 10/20 | 380 | 392 | 375 | 390 | +7.14% | 665,000 | 224億4295万 | -6.92% | 4.95 | 1.26 |
| 10/17 | 378 | 383 | 362 | 364 | -2.93% | 517,000 | 209億4676万 | -13.54% | 4.62 | 1.18 |
| 10/16 | 374 | 383 | 373 | 375 | -2.85% | 443,000 | 215億7976万 | -11.56% | 4.76 | 1.21 |
| 10/15 | 385 | 393 | 377 | 386 | +1.31% | 531,000 | 222億1277万 | -9.39% | 4.9 | 1.25 |
| 10/14 | 370 | 391 | 368 | 381 | +1.06% | 854,000 | 219億2504万 | -10.98% | 4.83 | 1.23 |
| 10/10 | 371 | 385 | 371 | 377 | -3.33% | 1,061,000 | 216億9486万 | -12.33% | 4.78 | 1.22 |
| 10/09 | 420 | 422 | 389 | 390 | -6.7% | 750,000 | 224億4295万 | -9.72% | 4.95 | 1.26 |
| 10/08 | 415 | 423 | 410 | 418 | -1.65% | 424,000 | 240億5424万 | -3.46% | 5.3 | 1.35 |
| 10/07 | 427 | 436 | 425 | 425 | -1.39% | 389,000 | 244億5707万 | -2.07% | 5.39 | 1.37 |
| 10/06 | 422 | 434 | 417 | 431 | +4.87% | 572,000 | 248億234万 | -0.69% | 5.47 | 1.39 |
| 10/03 | 405 | 414 | 405 | 411 | +1.48% | 510,000 | 236億5142万 | -5.3% | 5.21 | 1.33 |
| 10/02 | 414 | 419 | 403 | 405 | -5.59% | 960,000 | 233億615万 | -6.68% | 5.14 | 1.31 |
| 10/01 | 436 | 440 | 427 | 429 | -1.83% | 541,000 | 246億8725万 | -0.92% | 5.44 | 1.39 |
| 09/30 | 437 | 441 | 430 | 437 | -1.13% | 301,000 | 251億4762万 | +1.39% | 5.54 | 1.41 |
| 09/29 | 449 | 449 | 438 | 442 | 0% | 380,000 | 254億3535万 | +3.51% | 5.61 | 1.43 |
| 09/26 | 435 | 443 | 434 | 442 | +0.68% | 282,000 | 254億3535万 | +4.49% | 5.61 | 1.43 |
| 09/25 | 443 | 448 | 435 | 439 | -0.23% | 362,000 | 252億6271万 | +4.77% | 5.57 | 1.42 |
| 09/24 | 442 | 444 | 434 | 440 | -2.22% | 372,000 | 253億2026万 | +5.77% | 5.58 | 1.42 |
| 09/22 | 440 | 450 | 437 | 450 | +1.35% | 390,000 | 258億9572万 | +9.49% | 5.71 | 1.45 |
| 09/19 | 431 | 453 | 431 | 444 | +2.54% | 719,000 | 255億5044万 | +9.36% | 5.63 | 1.43 |
| 09/18 | 430 | 439 | 422 | 433 | -0.23% | 780,000 | 249億1743万 | +7.98% | 5.49 | 1.4 |
| 09/17 | 447 | 450 | 431 | 434 | -3.56% | 653,000 | 249億7498万 | +9.6% | 5.51 | 1.4 |
| 09/16 | 455 | 463 | 446 | 450 | -1.96% | 879,000 | 258億9572万 | +15.68% | 5.71 | 1.45 |
| 09/12 | 430 | 466 | 429 | 459 | +6.5% | 2,545,000 | 264億1363万 | +20.47% | 5.82 | 1.48 |
| 09/11 | 430 | 434 | 428 | 431 | +0.23% | 541,000 | 248億234万 | +15.86% | 5.47 | 1.39 |
| 09/10 | 425 | 432 | 422 | 430 | 0% | 486,000 | 247億4480万 | +17.81% | 5.46 | 1.39 |
| 09/09 | 438 | 438 | 427 | 430 | -1.38% | 495,000 | 247億4480万 | +20.11% | 5.46 | 1.39 |
| 09/08 | 424 | 439 | 422 | 436 | +1.87% | 705,000 | 250億9007万 | +24.22% | 5.53 | 1.41 |
| 09/05 | 434 | 442 | 425 | 428 | -0.47% | 951,000 | 246億2970万 | +24.42% | 5.43 | 1.38 |
| 09/04 | 425 | 434 | 422 | 430 | -0.46% | 704,000 | 247億4480万 | +27.6% | 5.46 | 1.39 |
| 09/03 | 428 | 436 | 424 | 432 | +1.41% | 861,000 | 248億5989万 | +30.91% | 5.48 | 1.39 |
| 09/02 | 434 | 440 | 416 | 426 | -2.96% | 1,541,000 | 245億1461万 | +31.89% | 5.41 | 1.38 |
| 09/01 | 425 | 450 | 417 | 439 | +3.78% | 1,417,000 | 252億6271万 | +38.92% | 5.57 | 1.42 |
| 08/29 | 429 | 439 | 416 | 423 | -1.4% | 2,092,000 | 243億4197万 | +36.89% | 5.37 | 1.37 |
| 08/28 | 397 | 431 | 395 | 429 | +7.25% | 2,593,000 | 246億8725万 | +42.05% | 5.44 | 1.39 |
| 08/27 | 400 | 400 | 385 | 400 | +2.04% | 1,805,000 | 230億1842万 | +35.14% | 5.08 | 1.29 |
| 08/26 | 380 | 398 | 380 | 392 | +5.38% | 2,808,000 | 225億5805万 | +35.17% | 4.97 | 1.27 |
| 08/25 | 352 | 376 | 352 | 372 | +7.51% | 2,493,000 | 214億713万 | +30.99% | 4.72 | 1.2 |
| 08/22 | 340 | 348 | 338 | 346 | +0.29% | 865,000 | 199億1093万 | +23.57% | 4.39 | 1.12 |
| 08/21 | 349 | 351 | 339 | 345 | 0% | 1,008,000 | 198億5338万 | +25% | 4.38 | 1.11 |
| 08/20 | 347 | 353 | 340 | 345 | +0.29% | 1,525,000 | 198億5338万 | +26.84% | 4.38 | 1.11 |
| 08/19 | 345 | 349 | 340 | 344 | +2.08% | 1,829,000 | 197億9584万 | +27.88% | 4.36 | 1.11 |
| 08/18 | 318 | 341 | 315 | 337 | +4.98% | 2,989,000 | 193億9301万 | +27.17% | 4.28 | 1.09 |
| 08/15 | 321 | 330 | 317 | 321 | -0.31% | 3,331,000 | 184億7228万 | +22.99% | 4.07 | 1.04 |
| 08/14 | 306 | 324 | 301 | 322 | +9.52% | 7,110,000 | 185億2982万 | +24.32% | 4.09 | 1.04 |
| 08/13 | 304 | 309 | 286 | 294 | +13.95% | 5,581,000 | 169億1853万 | +14.84% | 3.73 | 0.95 |
