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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2015 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 2,241 | 2,256 | 2,199 | 2,204 | -0.11% | 682,400 | 3596億5200万 | +0.95% | 18.74 | 1.35 |
| 03/30 | 2,195 | 2,211 | 2,186 | 2,206 | +0.51% | 356,000 | 3600億6000万 | +1.44% | 18.76 | 1.35 |
| 03/27 | 2,200 | 2,238 | 2,179 | 2,195 | -0.79% | 528,000 | 3582億2400万 | +1.25% | 18.67 | 1.34 |
| 03/26 | 2,238 | 2,239 | 2,208 | 2,213 | -1.94% | 484,000 | 3610億8000万 | +2.34% | 18.82 | 1.35 |
| 03/25 | 2,229 | 2,260 | 2,226 | 2,256 | +0.39% | 496,000 | 3682億2000万 | +4.75% | 19.19 | 1.38 |
| 03/24 | 2,269 | 2,278 | 2,239 | 2,248 | -1.53% | 492,800 | 3667億9200万 | +4.88% | 19.12 | 1.38 |
| 03/23 | 2,275 | 2,290 | 2,263 | 2,283 | +1.61% | 629,600 | 3725億400万 | +7.16% | 19.41 | 1.4 |
| 03/20 | 2,240 | 2,254 | 2,228 | 2,246 | -0.22% | 692,800 | 3665億8800万 | +6.11% | 19.1 | 1.37 |
| 03/19 | 2,240 | 2,269 | 2,223 | 2,251 | +0.39% | 798,400 | 3674億400万 | +7% | 19.15 | 1.38 |
| 03/18 | 2,210 | 2,250 | 2,203 | 2,243 | +2.11% | 871,200 | 3659億7600万 | +7.25% | 19.07 | 1.37 |
| 03/17 | 2,194 | 2,208 | 2,174 | 2,196 | +1.21% | 578,400 | 3584億2800万 | +5.59% | 18.68 | 1.34 |
| 03/16 | 2,179 | 2,184 | 2,155 | 2,170 | -0.4% | 484,000 | 3541億4400万 | +4.83% | 18.46 | 1.33 |
| 03/13 | 2,190 | 2,208 | 2,175 | 2,179 | -0.4% | 769,600 | 3555億7200万 | +5.61% | 18.53 | 1.33 |
| 03/12 | 2,188 | 2,208 | 2,176 | 2,188 | +0.98% | 646,400 | 3570億 | +6.45% | 18.61 | 1.34 |
| 03/11 | 2,136 | 2,180 | 2,134 | 2,166 | +1.05% | 605,600 | 3535億3200万 | +5.93% | 18.42 | 1.33 |
| 03/10 | 2,160 | 2,169 | 2,139 | 2,144 | -0.06% | 620,000 | 3498億6000万 | +5.24% | 18.23 | 1.31 |
| 03/09 | 2,153 | 2,168 | 2,144 | 2,145 | -0.58% | 584,800 | 3500億6400万 | +5.61% | 18.24 | 1.31 |
| 03/06 | 2,156 | 2,175 | 2,140 | 2,158 | +0.12% | 756,800 | 3521億400万 | +6.54% | 18.35 | 1.32 |
| 03/05 | 2,151 | 2,195 | 2,140 | 2,155 | -0.98% | 945,600 | 3516億9600万 | +6.74% | 18.33 | 1.32 |
| 03/04 | 2,145 | 2,183 | 2,124 | 2,176 | +0.99% | 671,200 | 3551億6400万 | +8% | 18.51 | 1.33 |
| 03/03 | 2,168 | 2,196 | 2,150 | 2,155 | +0.88% | 914,400 | 3516億9600万 | +7.21% | 18.33 | 1.32 |
| 03/02 | 2,129 | 2,175 | 2,129 | 2,136 | -0.23% | 937,600 | 3486億3600万 | +6.49% | 18.17 | 1.31 |
| 02/27 | 2,094 | 2,154 | 2,078 | 2,141 | +3.19% | 1,378,400 | 3494億5200万 | +6.85% | 18.21 | 1.31 |
| 02/26 | 2,041 | 2,079 | 2,026 | 2,075 | +1.1% | 813,600 | 3386億4000万 | +3.8% | 17.65 | 1.27 |
| 02/25 | 2,011 | 2,055 | 2,003 | 2,053 | +2.43% | 756,000 | 3349億6800万 | +2.78% | 17.46 | 1.26 |
| 02/24 | 2,035 | 2,036 | 2,000 | 2,004 | -1.23% | 601,600 | 3270億1200万 | +0.54% | 17.04 | 1.23 |
| 02/23 | 2,063 | 2,063 | 2,020 | 2,029 | -0.86% | 498,400 | 3310億9200万 | +1.84% | 17.25 | 1.24 |
| 02/20 | 2,025 | 2,049 | 2,014 | 2,046 | +1.36% | 925,600 | 3339億4800万 | +2.98% | 17.4 | 1.25 |
| 02/19 | 1,984 | 2,025 | 1,981 | 2,019 | +2.15% | 716,000 | 3294億6000万 | +1.8% | 17.17 | 1.24 |
| 02/18 | 1,948 | 1,988 | 1,928 | 1,976 | +2.46% | 760,800 | 3225億2400万 | -0.29% | 16.81 | 1.21 |
| 02/17 | 1,931 | 1,934 | 1,886 | 1,929 | -0.39% | 1,086,400 | 3147億7200万 | -2.69% | 16.4 | 1.18 |
| 02/16 | 1,973 | 1,985 | 1,924 | 1,936 | 0% | 828,000 | 3159億9600万 | -2.46% | 16.47 | 1.19 |
| 02/13 | 1,934 | 1,944 | 1,926 | 1,936 | +0.45% | 732,800 | 3159億9600万 | -2.41% | 16.47 | 1.19 |
| 02/12 | 1,968 | 1,975 | 1,920 | 1,928 | -1.66% | 1,304,000 | 3145億6800万 | -2.85% | 16.39 | 1.18 |
| 02/10 | 1,946 | 1,960 | 1,916 | 1,960 | +0.58% | 1,161,600 | 3198億7200万 | -1.26% | 16.67 | 1.2 |
| 02/09 | 2,011 | 2,015 | 1,936 | 1,949 | -2.81% | 1,052,000 | 3180億3600万 | -1.83% | 16.57 | 1.19 |
| 02/06 | 2,004 | 2,030 | 1,996 | 2,005 | +1.52% | 936,800 | 3272億1600万 | +0.91% | 17.05 | 1.23 |
| 02/05 | 1,926 | 2,006 | 1,926 | 1,975 | +2.53% | 1,721,600 | 3223億2000万 | -0.6% | 16.8 | 1.21 |
| 02/04 | 1,994 | 2,013 | 1,918 | 1,926 | -1.97% | 1,059,200 | 3143億6400万 | -3.15% | 16.38 | 1.18 |
| 02/03 | 2,006 | 2,026 | 1,965 | 1,965 | -1.93% | 944,800 | 3206億8800万 | -1.36% | 16.71 | 1.2 |
| 02/02 | 1,975 | 2,030 | 1,970 | 2,004 | +0.44% | 1,136,000 | 3270億1200万 | +0.54% | 17.04 | 1.23 |
| 01/30 | 2,025 | 2,050 | 1,988 | 1,995 | +0.13% | 1,340,800 | 3255億8400万 | +0.35% | 16.97 | 1.22 |
| 01/29 | 2,041 | 2,058 | 1,989 | 1,993 | -3.8% | 1,340,800 | 3251億7600万 | +0.38% | 16.95 | 1.22 |
| 01/28 | 2,044 | 2,098 | 2,030 | 2,071 | +1.16% | 1,056,800 | 3380億2800万 | +4.71% | 17.62 | 1.27 |
| 01/27 | 2,066 | 2,086 | 2,033 | 2,048 | -0.67% | 980,000 | 3341億5200万 | +3.99% | 17.41 | 1.25 |
| 01/26 | 2,034 | 2,065 | 2,030 | 2,061 | -0.3% | 681,600 | 3363億9600万 | +5.27% | 17.53 | 1.26 |
| 01/23 | 2,036 | 2,078 | 2,018 | 2,068 | +2.61% | 935,200 | 3374億1600万 | +6.19% | 17.58 | 1.27 |
| 01/22 | 2,026 | 2,036 | 1,995 | 2,015 | -0.56% | 861,600 | 3288億4800万 | +3.92% | 17.14 | 1.23 |
| 01/21 | 1,984 | 2,031 | 1,975 | 2,026 | +2.99% | 1,210,400 | 3306億8400万 | +4.88% | 17.23 | 1.24 |
| 01/20 | 1,978 | 1,996 | 1,956 | 1,968 | +0.06% | 648,800 | 3210億9600万 | +2.21% | 16.73 | 1.2 |
| 01/19 | 1,944 | 1,970 | 1,923 | 1,966 | +3.49% | 923,200 | 3208億9200万 | +2.3% | 16.72 | 1.2 |
| 01/16 | 1,913 | 1,926 | 1,879 | 1,900 | -2.88% | 1,612,800 | 3100億8000万 | -1.04% | 16.16 | 1.16 |
| 01/15 | 1,986 | 2,018 | 1,941 | 1,956 | -1.82% | 1,066,400 | 3192億6000万 | +1.89% | 16.64 | 1.2 |
| 01/14 | 1,965 | 2,009 | 1,961 | 1,993 | +0.13% | 780,000 | 3251億7600万 | +3.94% | 16.95 | 1.22 |
| 01/13 | 1,941 | 1,990 | 1,928 | 1,990 | +0.51% | 598,400 | 3247億6800万 | +4.13% | 16.93 | 1.22 |
| 01/09 | 1,938 | 1,980 | 1,929 | 1,980 | +2.33% | 730,400 | 3231億3600万 | +3.88% | 16.84 | 1.21 |
| 01/08 | 1,941 | 1,966 | 1,931 | 1,935 | +0.26% | 444,000 | 3157億9200万 | +1.74% | 16.46 | 1.18 |
| 01/07 | 1,904 | 1,939 | 1,898 | 1,930 | -0.64% | 697,600 | 3149億7600万 | +1.69% | 16.41 | 1.18 |
| 01/06 | 1,919 | 1,951 | 1,919 | 1,943 | -1.33% | 566,400 | 3170億1600万 | +2.56% | 16.52 | 1.19 |
| 01/05 | 1,964 | 1,979 | 1,950 | 1,969 | -0.88% | 475,200 | 3213億 | +4.17% | 16.74 | 1.2 |
| 2014 |
| 12/30 | 2,025 | 2,025 | 1,986 | 1,986 | -1.24% | 410,400 | 3241億5600万 | +5.37% | 16.89 | 1.22 |
| 12/29 | 2,031 | 2,046 | 1,988 | 2,011 | -0.43% | 497,600 | 3282億3600万 | +7.15% | 17.11 | 1.23 |
| 12/26 | 2,025 | 2,028 | 2,003 | 2,020 | +0.12% | 716,000 | 3296億6400万 | +8.14% | 17.18 | 1.24 |
| 12/25 | 1,985 | 2,030 | 1,981 | 2,018 | +2.28% | 1,052,800 | 3292億5600万 | +8.47% | 17.16 | 1.23 |
| 12/24 | 1,913 | 1,974 | 1,910 | 1,973 | +4.16% | 888,000 | 3219億1200万 | +6.51% | 16.78 | 1.21 |
| 12/22 | 1,906 | 1,915 | 1,884 | 1,894 | -0.59% | 330,400 | 3090億6000万 | +2.75% | 16.11 | 1.16 |
| 12/19 | 1,881 | 1,924 | 1,878 | 1,905 | +3.74% | 920,800 | 3108億9600万 | +3.65% | 16.2 | 1.17 |
| 12/18 | 1,863 | 1,884 | 1,833 | 1,836 | +0.62% | 1,112,800 | 2996億7600万 | +0.23% | 15.62 | 1.12 |
| 12/17 | 1,775 | 1,831 | 1,771 | 1,825 | +2.67% | 935,200 | 2978億4000万 | -0.16% | 15.52 | 1.12 |
| 12/16 | 1,745 | 1,795 | 1,735 | 1,778 | -1.25% | 1,038,400 | 2900億8800万 | -2.55% | 15.12 | 1.09 |
| 12/15 | 1,831 | 1,841 | 1,800 | 1,800 | -3.42% | 416,000 | 2937億6000万 | -1.21% | 15.31 | 1.1 |
| 12/12 | 1,829 | 1,885 | 1,829 | 1,864 | +1.29% | 951,200 | 3041億6400万 | +2.57% | 15.85 | 1.14 |
| 12/11 | 1,813 | 1,845 | 1,798 | 1,840 | 0% | 660,800 | 3002億8800万 | +1.77% | 15.65 | 1.13 |
| 12/10 | 1,875 | 1,876 | 1,834 | 1,840 | -2.97% | 634,400 | 3002億8800万 | +2.17% | 15.65 | 1.13 |
| 12/09 | 1,911 | 1,924 | 1,889 | 1,896 | -1.75% | 603,200 | 3094億6800万 | +5.76% | 16.13 | 1.16 |
| 12/08 | 1,921 | 1,934 | 1,909 | 1,930 | +1.91% | 560,800 | 3149億7600万 | +8.18% | 16.42 | 1.18 |
| 12/05 | 1,870 | 1,895 | 1,861 | 1,894 | +1.27% | 529,600 | 3090億6000万 | +6.93% | 16.11 | 1.16 |
| 12/04 | 1,861 | 1,874 | 1,856 | 1,870 | +0.47% | 640,800 | 3051億8400万 | +6.31% | 15.91 | 1.14 |
| 12/03 | 1,873 | 1,875 | 1,851 | 1,861 | -0.2% | 474,400 | 3037億5600万 | +6.48% | 15.83 | 1.14 |
| 12/02 | 1,849 | 1,870 | 1,833 | 1,865 | +0.47% | 417,600 | 3043億6800万 | +7.43% | 15.86 | 1.14 |
| 12/01 | 1,856 | 1,873 | 1,841 | 1,856 | +0.27% | 465,600 | 3029億4000万 | +7.67% | 15.79 | 1.14 |
| 11/28 | 1,839 | 1,853 | 1,836 | 1,851 | +0.95% | 516,000 | 3021億2400万 | +8.2% | 15.75 | 1.13 |
| 11/27 | 1,838 | 1,849 | 1,828 | 1,834 | -0.41% | 568,000 | 2992億6800万 | +8.06% | 15.6 | 1.12 |
| 11/26 | 1,820 | 1,849 | 1,820 | 1,841 | +0.61% | 472,000 | 3004億9200万 | +9.53% | 15.66 | 1.13 |
| 11/25 | 1,811 | 1,835 | 1,799 | 1,830 | +2.02% | 468,800 | 2986億5600万 | +9.91% | 15.56 | 1.12 |
| 11/21 | 1,796 | 1,809 | 1,776 | 1,794 | -0.14% | 739,200 | 2927億4000万 | +8.98% | 15.26 | 1.1 |
| 11/20 | 1,823 | 1,823 | 1,791 | 1,796 | -0.96% | 621,600 | 2931億4800万 | +10.2% | 15.28 | 1.1 |
| 11/19 | 1,819 | 1,831 | 1,804 | 1,814 | +0.21% | 824,800 | 2960億400万 | +12.38% | 15.43 | 1.11 |
| 11/18 | 1,750 | 1,813 | 1,750 | 1,810 | +3.5% | 806,400 | 2953億9200万 | +13.34% | 15.39 | 1.11 |
| 11/17 | 1,769 | 1,770 | 1,741 | 1,749 | -1.06% | 746,400 | 2853億9600万 | +10.61% | 14.87 | 1.07 |
| 11/14 | 1,753 | 1,768 | 1,750 | 1,768 | +1.14% | 670,400 | 2884億5600万 | +12.65% | 15.03 | 1.08 |
| 11/13 | 1,724 | 1,755 | 1,723 | 1,748 | +0.5% | 545,600 | 2851億9200万 | +12.16% | 14.86 | 1.07 |
| 11/12 | 1,744 | 1,766 | 1,733 | 1,739 | +0.8% | 1,159,200 | 2837億6400万 | +12.39% | 14.79 | 1.06 |
| 11/11 | 1,728 | 1,735 | 1,716 | 1,725 | -0.14% | 1,011,200 | 2815億2000万 | +12.23% | 14.67 | 1.06 |
| 11/10 | 1,679 | 1,729 | 1,676 | 1,728 | +3.06% | 1,327,200 | 2819億2800万 | +13.13% | 14.69 | 1.06 |
| 11/07 | 1,656 | 1,681 | 1,656 | 1,676 | +1.59% | 1,119,200 | 2735億6400万 | +10.5% | 14.26 | 1.03 |
| 11/06 | 1,658 | 1,669 | 1,633 | 1,650 | -0.38% | 1,019,200 | 2692億8000万 | +9.27% | 14.03 | 1.01 |
| 11/05 | 1,661 | 1,665 | 1,643 | 1,656 | 0% | 987,200 | 2703億 | +10.05% | 14.09 | 1.01 |
| 11/04 | 1,688 | 1,688 | 1,654 | 1,656 | +0.38% | 1,244,000 | 2703億 | +10.34% | 14.09 | 1.01 |
| 10/31 | 1,621 | 1,656 | 1,614 | 1,650 | +2.64% | 1,341,600 | 2692億8000万 | +10.29% | 14.03 | 1.01 |
