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 |
|---|
| 2015 |
| 03/31 | 1,599 | 1,609 | 1,556 | 1,559 | -0.83% | 2,450,000 | 8114億7085万 | -0.51% | 14.7 | 1.51 |
| 03/30 | 1,560 | 1,580 | 1,544 | 1,572 | -0.13% | 1,746,000 | 8182億3745万 | +0.45% | 14.82 | 1.52 |
| 03/27 | 1,557 | 1,592 | 1,553 | 1,574 | +0.32% | 2,350,000 | 8192億7846万 | +0.83% | 14.84 | 1.52 |
| 03/26 | 1,583 | 1,583 | 1,559 | 1,569 | -0.7% | 1,778,000 | 8166億7593万 | +0.77% | 14.79 | 1.52 |
| 03/25 | 1,572 | 1,580 | 1,565 | 1,580 | +0.51% | 1,714,000 | 8224億151万 | +1.67% | 14.89 | 1.53 |
| 03/24 | 1,567 | 1,574 | 1,558 | 1,572 | +0.32% | 1,132,000 | 8182億3745万 | +1.42% | 14.82 | 1.52 |
| 03/23 | 1,591 | 1,591 | 1,562 | 1,567 | -1.07% | 1,442,000 | 8156億3491万 | +1.49% | 14.77 | 1.52 |
| 03/20 | 1,586 | 1,593 | 1,575 | 1,584 | -0.31% | 1,040,000 | 8244億8353万 | +2.92% | 14.93 | 1.53 |
| 03/19 | 1,603 | 1,611 | 1,582 | 1,589 | -1.61% | 1,497,000 | 8270億8607万 | +3.72% | 14.98 | 1.54 |
| 03/18 | 1,605 | 1,619 | 1,595 | 1,615 | +0.94% | 1,509,000 | 8406億1926万 | +5.97% | 15.22 | 1.56 |
| 03/17 | 1,595 | 1,614 | 1,591 | 1,600 | +1.65% | 1,578,000 | 8328億1165万 | +5.54% | 15.08 | 1.55 |
| 03/16 | 1,593 | 1,608 | 1,570 | 1,574 | -1.07% | 1,642,000 | 8192億7846万 | +4.38% | 14.84 | 1.52 |
| 03/13 | 1,561 | 1,599 | 1,556 | 1,591 | +2.98% | 2,805,000 | 8281億2709万 | +5.93% | 15 | 1.54 |
| 03/12 | 1,527 | 1,550 | 1,513 | 1,545 | +1.78% | 1,679,000 | 8041億8375万 | +3.48% | 14.56 | 1.49 |
| 03/11 | 1,545 | 1,548 | 1,512 | 1,518 | -2.38% | 3,007,000 | 7901億3005万 | +2.15% | 14.31 | 1.47 |
| 03/10 | 1,588 | 1,588 | 1,543 | 1,555 | -1.52% | 2,728,000 | 8093億8882万 | +5.14% | 14.66 | 1.5 |
| 03/09 | 1,590 | 1,590 | 1,570 | 1,579 | -0.94% | 1,092,000 | 8218億8100万 | +7.41% | 14.89 | 1.53 |
| 03/06 | 1,567 | 1,596 | 1,560 | 1,594 | +2.25% | 1,664,000 | 8296億8861万 | +9.25% | 15.03 | 1.54 |
| 03/05 | 1,555 | 1,568 | 1,551 | 1,559 | +0.65% | 1,340,000 | 8114億7085万 | +7.44% | 14.7 | 1.51 |
| 03/04 | 1,570 | 1,577 | 1,528 | 1,549 | -1.84% | 1,782,000 | 8062億6578万 | +7.2% | 14.6 | 1.5 |
| 03/03 | 1,567 | 1,582 | 1,554 | 1,578 | +1.09% | 2,029,000 | 8213億6049万 | +9.51% | 14.88 | 1.53 |
| 03/02 | 1,545 | 1,563 | 1,540 | 1,561 | +1.69% | 1,771,000 | 8125億1187万 | +8.93% | 14.72 | 1.51 |
| 02/27 | 1,535 | 1,542 | 1,526 | 1,535 | +0.2% | 1,697,000 | 7989億7868万 | +7.64% | 14.47 | 1.49 |
| 02/26 | 1,517 | 1,534 | 1,517 | 1,532 | +0.99% | 2,116,000 | 7974億1716万 | +7.96% | 14.44 | 1.48 |
| 02/25 | 1,514 | 1,527 | 1,500 | 1,517 | +0.8% | 1,625,000 | 7896億955万 | +7.36% | 14.3 | 1.47 |
| 02/24 | 1,480 | 1,507 | 1,472 | 1,505 | +2.24% | 1,857,000 | 7833億6346万 | +6.89% | 14.19 | 1.46 |
| 02/23 | 1,500 | 1,510 | 1,460 | 1,472 | -1.34% | 1,510,000 | 7661億8672万 | +4.92% | 13.88 | 1.42 |
| 02/20 | 1,495 | 1,508 | 1,480 | 1,492 | +0.47% | 1,534,000 | 7765億9686万 | +6.72% | 14.06 | 1.44 |
| 02/19 | 1,470 | 1,489 | 1,468 | 1,485 | +0.95% | 1,240,000 | 7729億5331万 | +6.53% | 14 | 1.44 |
| 02/18 | 1,464 | 1,484 | 1,461 | 1,471 | +1.87% | 2,158,000 | 7656億6621万 | +5.83% | 13.87 | 1.42 |
| 02/17 | 1,448 | 1,454 | 1,434 | 1,444 | +0.84% | 1,480,000 | 7516億1251万 | +3.96% | 13.61 | 1.4 |
| 02/16 | 1,431 | 1,441 | 1,421 | 1,432 | +1.49% | 1,918,000 | 7453億6643万 | +3.17% | 13.5 | 1.39 |
| 02/13 | 1,398 | 1,419 | 1,396 | 1,411 | +0.93% | 1,566,000 | 7344億3577万 | +1.73% | 13.3 | 1.37 |
| 02/12 | 1,425 | 1,448 | 1,394 | 1,398 | -0.36% | 2,645,000 | 7276億6918万 | +0.79% | 13.18 | 1.35 |
| 02/10 | 1,404 | 1,415 | 1,398 | 1,403 | +0.07% | 1,231,000 | 7302億7172万 | +1.08% | 13.23 | 1.36 |
| 02/09 | 1,418 | 1,427 | 1,395 | 1,402 | -0.71% | 1,185,000 | 7297億5121万 | +0.86% | 13.22 | 1.36 |
| 02/06 | 1,391 | 1,413 | 1,380 | 1,412 | +2.92% | 2,006,000 | 7349億5628万 | +1.44% | 13.31 | 1.37 |
| 02/05 | 1,382 | 1,395 | 1,361 | 1,372 | -0.36% | 2,381,000 | 7141億3599万 | -1.65% | 12.93 | 1.33 |
| 02/04 | 1,370 | 1,380 | 1,350 | 1,377 | +2.61% | 2,550,000 | 7167億3853万 | -1.57% | 12.98 | 1.33 |
| 02/03 | 1,355 | 1,368 | 1,331 | 1,342 | +0.52% | 2,922,000 | 6985億2077万 | -4.28% | 12.65 | 1.3 |
| 02/02 | 1,300 | 1,341 | 1,298 | 1,335 | +3.17% | 2,740,000 | 6948億7722万 | -5.12% | 12.58 | 1.29 |
| 01/30 | 1,310 | 1,343 | 1,288 | 1,294 | -7.17% | 6,042,000 | 6735億3642万 | -8.29% | 12.2 | 1.25 |
| 01/29 | 1,413 | 1,428 | 1,370 | 1,394 | -1.97% | 2,512,000 | 7255億8715万 | -1.62% | 13.14 | 1.35 |
| 01/28 | 1,422 | 1,428 | 1,402 | 1,422 | -0.49% | 1,985,000 | 7401億6135万 | +0.35% | 13.41 | 1.38 |
| 01/27 | 1,402 | 1,429 | 1,397 | 1,429 | +2.66% | 1,843,000 | 7438億491万 | +0.99% | 13.47 | 1.38 |
| 01/26 | 1,371 | 1,395 | 1,359 | 1,392 | +0.43% | 1,502,000 | 7245億4614万 | -1.49% | 13.12 | 1.35 |
| 01/23 | 1,366 | 1,387 | 1,362 | 1,386 | +2.59% | 2,089,000 | 7214億2309万 | -1.98% | 13.07 | 1.34 |
| 01/22 | 1,368 | 1,385 | 1,341 | 1,351 | -3.08% | 1,540,000 | 7032億534万 | -4.59% | 12.74 | 1.31 |
| 01/21 | 1,390 | 1,395 | 1,380 | 1,394 | -0.14% | 1,774,000 | 7255億8715万 | -1.9% | 13.14 | 1.35 |
| 01/20 | 1,373 | 1,396 | 1,365 | 1,396 | +1.82% | 1,116,000 | 7266億2816万 | -2.04% | 13.16 | 1.35 |
| 01/19 | 1,372 | 1,373 | 1,352 | 1,371 | +1.33% | 1,141,000 | 7136億1548万 | -4.06% | 12.92 | 1.33 |
| 01/16 | 1,350 | 1,353 | 1,324 | 1,353 | -1.96% | 1,758,000 | 7042億4635万 | -5.71% | 12.75 | 1.31 |
| 01/15 | 1,380 | 1,396 | 1,369 | 1,380 | -1% | 2,550,000 | 7183億5万 | -4.3% | 13.01 | 1.34 |
| 01/14 | 1,414 | 1,419 | 1,392 | 1,394 | -2.52% | 1,227,000 | 7255億8715万 | -3.6% | 13.14 | 1.35 |
| 01/13 | 1,411 | 1,430 | 1,395 | 1,430 | +0.78% | 1,258,000 | 7443億2541万 | -1.45% | 13.48 | 1.38 |
| 01/09 | 1,430 | 1,433 | 1,413 | 1,419 | -0.42% | 983,000 | 7385億9983万 | -2.41% | 13.38 | 1.37 |
| 01/08 | 1,427 | 1,434 | 1,415 | 1,425 | +0.85% | 863,000 | 7417億2288万 | -2.2% | 13.43 | 1.38 |
| 01/07 | 1,408 | 1,428 | 1,405 | 1,413 | +0.28% | 1,040,000 | 7354億7679万 | -3.15% | 13.32 | 1.37 |
| 01/06 | 1,429 | 1,432 | 1,408 | 1,409 | -3.09% | 1,006,000 | 7333億9476万 | -3.49% | 13.28 | 1.36 |
| 01/05 | 1,454 | 1,464 | 1,438 | 1,454 | -0.07% | 958,000 | 7568億1759万 | -0.41% | 13.71 | 1.41 |
| 2014 |
| 12/30 | 1,498 | 1,498 | 1,455 | 1,455 | -1.89% | 808,000 | 7573億3809万 | -0.34% | 13.71 | 1.41 |
| 12/29 | 1,496 | 1,502 | 1,470 | 1,483 | +0.07% | 934,000 | 7719億1230万 | +1.71% | 13.97 | 1.43 |
| 12/26 | 1,462 | 1,484 | 1,458 | 1,482 | +1.93% | 595,000 | 7713億9179万 | +1.79% | 13.97 | 1.43 |
| 12/25 | 1,458 | 1,465 | 1,448 | 1,454 | -0.27% | 603,000 | 7568億1759万 | 0% | 13.7 | 1.41 |
| 12/24 | 1,464 | 1,467 | 1,454 | 1,458 | +0.9% | 1,053,000 | 7588億9962万 | +0.41% | 13.74 | 1.41 |
| 12/22 | 1,451 | 1,460 | 1,431 | 1,445 | +1.12% | 1,257,000 | 7521億3302万 | -0.34% | 13.62 | 1.4 |
| 12/19 | 1,419 | 1,431 | 1,405 | 1,429 | +2.58% | 2,164,000 | 7438億491万 | -1.45% | 13.47 | 1.38 |
| 12/18 | 1,412 | 1,426 | 1,390 | 1,393 | +0.43% | 2,255,000 | 7250億6664万 | -3.93% | 13.13 | 1.35 |
| 12/17 | 1,378 | 1,395 | 1,366 | 1,387 | +0.43% | 1,843,000 | 7219億4360万 | -4.34% | 13.07 | 1.34 |
| 12/16 | 1,393 | 1,400 | 1,377 | 1,381 | -2.06% | 1,883,000 | 7188億2056万 | -4.76% | 13.01 | 1.34 |
| 12/15 | 1,427 | 1,436 | 1,405 | 1,410 | -2.42% | 2,009,000 | 7339億1527万 | -2.83% | 13.29 | 1.36 |
| 12/12 | 1,433 | 1,464 | 1,414 | 1,445 | -2.1% | 4,708,000 | 7521億3302万 | -0.41% | 13.62 | 1.4 |
| 12/11 | 1,442 | 1,478 | 1,437 | 1,476 | +0.27% | 1,595,000 | 7682億6875万 | +1.86% | 13.91 | 1.43 |
| 12/10 | 1,500 | 1,500 | 1,463 | 1,472 | -2.58% | 1,802,000 | 7661億8672万 | +1.8% | 13.87 | 1.42 |
| 12/09 | 1,509 | 1,519 | 1,506 | 1,511 | -0.4% | 931,000 | 7864億8650万 | +4.64% | 14.24 | 1.46 |
| 12/08 | 1,521 | 1,521 | 1,505 | 1,517 | +0.07% | 1,307,000 | 7896億955万 | +5.49% | 14.29 | 1.47 |
| 12/05 | 1,516 | 1,517 | 1,505 | 1,516 | +0.86% | 1,403,000 | 7890億8904万 | +6.09% | 14.29 | 1.47 |
| 12/04 | 1,514 | 1,515 | 1,498 | 1,503 | +0.07% | 1,208,000 | 7823億2244万 | +5.99% | 14.16 | 1.45 |
| 12/03 | 1,519 | 1,520 | 1,494 | 1,502 | -1.05% | 2,317,000 | 7818億194万 | +6.75% | 14.15 | 1.45 |
| 12/02 | 1,496 | 1,521 | 1,486 | 1,518 | +1.54% | 1,530,000 | 7901億3005万 | +8.66% | 14.3 | 1.47 |
| 12/01 | 1,500 | 1,521 | 1,490 | 1,495 | +1.22% | 2,132,000 | 7781億5839万 | +7.86% | 14.09 | 1.45 |
| 11/28 | 1,446 | 1,477 | 1,444 | 1,477 | +3.87% | 2,792,000 | 7687億8925万 | +7.42% | 13.92 | 1.43 |
| 11/27 | 1,425 | 1,429 | 1,420 | 1,422 | -0.21% | 1,187,000 | 7401億6135万 | +4.18% | 13.4 | 1.38 |
| 11/26 | 1,431 | 1,441 | 1,424 | 1,425 | -0.9% | 1,309,000 | 7417億2288万 | +5.09% | 13.43 | 1.38 |
| 11/25 | 1,438 | 1,438 | 1,423 | 1,438 | +1.13% | 1,547,000 | 7484億8947万 | +6.68% | 13.55 | 1.39 |
| 11/21 | 1,416 | 1,422 | 1,406 | 1,422 | 0% | 1,666,000 | 7401億6135万 | +6.36% | 13.4 | 1.38 |
| 11/20 | 1,407 | 1,428 | 1,405 | 1,422 | +0.07% | 1,368,000 | 7401億6135万 | +7.16% | 13.4 | 1.38 |
| 11/19 | 1,420 | 1,437 | 1,419 | 1,421 | +0.07% | 1,233,000 | 7396億4085万 | +7.9% | 13.39 | 1.37 |
| 11/18 | 1,423 | 1,431 | 1,405 | 1,420 | +1.94% | 1,617,000 | 7391億2034万 | +8.65% | 13.38 | 1.37 |
| 11/17 | 1,440 | 1,444 | 1,389 | 1,393 | -4.13% | 2,348,000 | 7250億6664万 | +7.24% | 13.13 | 1.35 |
| 11/14 | 1,444 | 1,453 | 1,433 | 1,453 | +2.11% | 2,103,000 | 7562億9708万 | +12.37% | 13.69 | 1.41 |
| 11/13 | 1,397 | 1,423 | 1,391 | 1,423 | +1.86% | 1,362,000 | 7406億8186万 | +10.74% | 13.41 | 1.38 |
| 11/12 | 1,403 | 1,429 | 1,394 | 1,397 | -0.07% | 2,405,000 | 7271億4867万 | +9.4% | 13.16 | 1.35 |
| 11/11 | 1,397 | 1,404 | 1,391 | 1,398 | +0.07% | 2,498,000 | 7276億6918万 | +9.99% | 13.17 | 1.35 |
| 11/10 | 1,398 | 1,405 | 1,390 | 1,397 | -0.85% | 1,118,000 | 7271億4867万 | +10.52% | 13.16 | 1.35 |
| 11/07 | 1,410 | 1,418 | 1,403 | 1,409 | +0.71% | 1,224,000 | 7333億9476万 | +12.18% | 13.28 | 1.36 |
| 11/06 | 1,415 | 1,423 | 1,392 | 1,399 | -0.71% | 2,151,000 | 7281億8969万 | +11.92% | 13.18 | 1.35 |
| 11/05 | 1,409 | 1,409 | 1,378 | 1,409 | -0.35% | 2,411,000 | 7333億9476万 | +13.26% | 13.28 | 1.36 |
| 11/04 | 1,418 | 1,431 | 1,400 | 1,414 | +4.51% | 4,042,000 | 7359億9730万 | +14.22% | 13.32 | 1.37 |
| 10/31 | 1,310 | 1,357 | 1,307 | 1,353 | +4.16% | 5,234,000 | 7042億4635万 | +9.91% | 12.75 | 1.31 |
