PBR
2015/03/26～2015/08/19
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 | 7/1, 株式分割 1→2 |
| 2015 |
| 08/19 | 562 | 562 | 543 | 550 | -2.91% | 100,600 | 68億2484万 | -10.28% | 19.97 | 1.16 |
| 08/18 | 573 | 575 | 562 | 567 | -1.56% | 61,600 | 70億2958万 | -8.04% | 20.56 | 1.19 |
| 08/17 | 583 | 583 | 571 | 576 | -1.71% | 49,600 | 71億4126万 | -7.03% | 20.89 | 1.21 |
| 08/14 | 592 | 592 | 575 | 586 | -0.34% | 53,400 | 72億6535万 | -5.56% | 21.25 | 1.23 |
| 08/13 | 580 | 588 | 570 | 588 | -0.59% | 135,400 | 72億9017万 | -5.39% | 21.33 | 1.24 |
| 08/12 | 595 | 609 | 591 | 591 | -8.37% | 232,000 | 73億3360万 | -4.98% | 21.45 | 1.24 |
| 08/11 | 650 | 650 | 639 | 645 | -0.39% | 37,400 | 80億367万 | +3.37% | 23.41 | 1.36 |
| 08/10 | 640 | 650 | 637 | 648 | +1.17% | 31,800 | 80億3469万 | +3.77% | 23.51 | 1.36 |
| 08/07 | 638 | 648 | 636 | 640 | -1.46% | 38,600 | 79億4163万 | +2.56% | 23.23 | 1.35 |
| 08/06 | 648 | 650 | 644 | 650 | +0.7% | 38,800 | 80億5951万 | +4.09% | 23.58 | 1.37 |
| 08/05 | 634 | 650 | 630 | 645 | +1.82% | 44,800 | 80億367万 | +3.37% | 23.41 | 1.36 |
| 08/04 | 614 | 634 | 611 | 634 | +3.68% | 78,800 | 78億6097万 | +1.69% | 23 | 1.33 |
| 08/03 | 614 | 615 | 606 | 611 | -0.65% | 28,000 | 75億8177万 | -1.61% | 22.18 | 1.29 |
| 07/31 | 605 | 616 | 597 | 615 | +2.59% | 78,600 | 76億3141万 | -1.13% | 22.33 | 1.29 |
| 07/30 | 600 | 605 | 593 | 600 | -0.08% | 39,000 | 74億3907万 | -3.46% | 21.76 | 1.26 |
| 07/29 | 605 | 606 | 597 | 600 | -0.5% | 29,400 | 74億4528万 | -3.54% | 21.78 | 1.26 |
| 07/28 | 593 | 608 | 593 | 603 | +0.84% | 27,800 | 74億8250万 | -3.21% | 21.89 | 1.27 |
| 07/27 | 606 | 606 | 595 | 598 | -1.32% | 40,400 | 74億2046万 | -4.01% | 21.71 | 1.26 |
| 07/24 | 615 | 615 | 606 | 606 | -2.26% | 39,400 | 75億1973万 | -2.73% | 22 | 1.28 |
| 07/23 | 628 | 628 | 615 | 620 | -0.96% | 25,400 | 76億9345万 | -0.16% | 22.51 | 1.31 |
| 07/22 | 628 | 630 | 624 | 626 | -0.71% | 26,000 | 77億6790万 | +1.13% | 22.72 | 1.32 |
| 07/21 | 632 | 640 | 625 | 631 | -0.47% | 28,400 | 78億2374万 | +2.19% | 22.89 | 1.33 |
| 07/17 | 643 | 643 | 628 | 634 | -0.39% | 20,200 | 78億6097万 | +3.01% | 23 | 1.33 |
| 07/16 | 630 | 638 | 601 | 636 | +1.27% | 38,800 | 78億9199万 | +4.09% | 23.09 | 1.34 |
| 07/15 | 633 | 634 | 617 | 628 | -0.71% | 37,800 | 77億9272万 | +3.46% | 22.8 | 1.32 |
| 07/14 | 638 | 647 | 628 | 633 | +1.12% | 66,200 | 78億4856万 | +4.89% | 22.96 | 1.33 |
| 07/13 | 608 | 631 | 608 | 626 | +2.96% | 48,200 | 77億6170万 | +4.6% | 22.71 | 1.32 |
| 07/10 | 600 | 624 | 600 | 608 | -0.25% | 61,400 | 75億3834万 | +2.1% | 22.05 | 1.28 |
| 07/09 | 590 | 613 | 561 | 609 | -0.33% | 181,200 | 75億5695万 | +2.87% | 22.11 | 1.28 |
| 07/08 | 650 | 650 | 610 | 611 | -5.34% | 103,400 | 75億8177万 | +3.74% | 22.18 | 1.29 |
| 07/07 | 644 | 650 | 635 | 646 | +0.86% | 53,600 | 80億988万 | +10.34% | 23.43 | 1.36 |
| 07/06 | 637 | 653 | 634 | 640 | -1.61% | 64,400 | 79億4163万 | +10.15% | 23.23 | 1.35 |
| 07/03 | 657 | 659 | 636 | 651 | -0.84% | 96,400 | 80億7192万 | +12.74% | 23.61 | 1.37 |
| 07/02 | 644 | 661 | 639 | 656 | +3.55% | 198,200 | 81億4017万 | +14.69% | 23.81 | 1.38 |
| 07/01 | 615 | 649 | 613 | 634 | +3.18% | 154,400 | 78億6097万 | +11.73% | 23 | 1.33 |
| 06/30 | 593 | 614 | 592 | 614 | +2.16% | 70,200 | 76億1900万 | +9.25% | 22.29 | 1.29 |
| 06/29 | 588 | 614 | 587 | 601 | -2.59% | 95,400 | 74億5768万 | +7.71% | 21.82 | 1.27 |
| 06/26 | 616 | 619 | 609 | 617 | +0.9% | 75,800 | 76億5622万 | +11.17% | 22.4 | 1.3 |
| 06/25 | 616 | 617 | 605 | 612 | -1.77% | 74,400 | 75億8798万 | +11.18% | 22.2 | 1.29 |
| 06/24 | 625 | 627 | 616 | 623 | -0.4% | 181,200 | 77億2447万 | +14.01% | 22.6 | 1.31 |
| 06/23 | 620 | 626 | 602 | 625 | +4.6% | 316,000 | 77億5550万 | +15.31% | 22.69 | 1.32 |
| 06/22 | 610 | 610 | 593 | 598 | +2.49% | 263,400 | 74億1425万 | +11.06% | 21.69 | 1.26 |
| 06/19 | 569 | 585 | 569 | 583 | +2.55% | 70,800 | 72億3433万 | +9.18% | 21.16 | 1.23 |
| 06/18 | 572 | 574 | 561 | 569 | -1.04% | 48,000 | 70億5440万 | +6.86% | 20.64 | 1.2 |
| 06/17 | 585 | 592 | 571 | 575 | -1.12% | 114,000 | 71億2885万 | +8.19% | 20.86 | 1.21 |
| 06/16 | 566 | 584 | 565 | 581 | +2.74% | 180,800 | 72億951万 | +9.83% | 21.09 | 1.22 |
| 06/15 | 546 | 566 | 543 | 566 | +5.21% | 93,800 | 70億1717万 | +7.1% | 20.53 | 1.19 |
| 06/12 | 541 | 541 | 536 | 538 | +1.22% | 58,600 | 66億6973万 | +2.19% | 19.51 | 1.13 |
| 06/11 | 526 | 531 | 526 | 531 | +1.14% | 26,200 | 65億8907万 | +0.95% | 19.28 | 1.12 |
| 06/10 | 527 | 533 | 525 | 525 | -0.28% | 24,200 | 65億1462万 | -0.19% | 19.06 | 1.11 |
| 06/09 | 530 | 533 | 527 | 527 | -1.03% | 31,800 | 65億3323万 | -0.09% | 19.11 | 1.11 |
| 06/08 | 533 | 536 | 530 | 532 | -0.19% | 39,600 | 66億148万 | +0.95% | 19.31 | 1.12 |
| 06/05 | 531 | 535 | 531 | 533 | +0.19% | 23,200 | 66億1389万 | +1.14% | 19.35 | 1.12 |
| 06/04 | 533 | 535 | 531 | 532 | 0% | 20,200 | 66億148万 | +0.95% | 19.31 | 1.12 |
| 06/03 | 535 | 536 | 532 | 532 | -0.47% | 21,200 | 66億148万 | +0.76% | 19.31 | 1.12 |
| 06/02 | 533 | 536 | 530 | 535 | +0.09% | 14,400 | 66億3250万 | +1.23% | 19.4 | 1.13 |
| 06/01 | 524 | 536 | 524 | 534 | +1.04% | 50,000 | 66億2629万 | +0.95% | 19.38 | 1.12 |
| 05/29 | 530 | 539 | 525 | 529 | +0.19% | 47,200 | 65億5805万 | -0.09% | 19.19 | 1.11 |
| 05/28 | 519 | 537 | 519 | 528 | +1.93% | 76,200 | 65億4564万 | -0.47% | 19.15 | 1.11 |
| 05/27 | 518 | 518 | 515 | 518 | -0.19% | 22,000 | 64億2155万 | -2.36% | 18.79 | 1.09 |
| 05/26 | 517 | 522 | 517 | 519 | +1.07% | 49,000 | 64億3396万 | -2.35% | 18.82 | 1.09 |
| 05/25 | 509 | 518 | 509 | 513 | +0.79% | 65,400 | 63億6571万 | -3.57% | 18.62 | 1.08 |
| 05/22 | 511 | 511 | 505 | 509 | -0.29% | 72,200 | 63億1607万 | -4.68% | 18.48 | 1.07 |
| 05/21 | 518 | 520 | 511 | 511 | -0.68% | 70,400 | 63億3469万 | -4.58% | 18.53 | 1.07 |
| 05/20 | 514 | 517 | 512 | 514 | +0.29% | 42,400 | 63億7812万 | -4.28% | 18.66 | 1.08 |
| 05/19 | 516 | 519 | 511 | 513 | -0.77% | 77,200 | 63億5951万 | -4.92% | 18.6 | 1.08 |
| 05/18 | 525 | 525 | 516 | 517 | -1.71% | 53,000 | 64億914万 | -4.35% | 18.75 | 1.09 |
| 05/15 | 535 | 536 | 523 | 526 | -2.32% | 114,600 | 65億2082万 | -3.04% | 19.08 | 1.11 |
| 05/14 | 540 | 540 | 534 | 538 | -0.09% | 23,800 | 66億7593万 | -0.92% | 19.53 | 1.13 |
| 05/13 | 531 | 542 | 531 | 539 | +0.19% | 54,000 | 66億8213万 | -0.83% | 19.55 | 1.13 |
| 05/12 | 536 | 540 | 535 | 538 | 0% | 29,200 | 66億6973万 | -1.01% | 19.51 | 1.13 |
| 05/11 | 535 | 542 | 535 | 538 | +1.13% | 24,000 | 66億6973万 | -1.01% | 19.51 | 1.13 |
| 05/08 | 531 | 534 | 530 | 532 | +0.09% | 36,000 | 65億9527万 | -2.12% | 19.29 | 1.12 |
| 05/07 | 532 | 535 | 530 | 531 | -0.75% | 35,200 | 65億8907万 | -2.21% | 19.28 | 1.12 |
| 05/01 | 533 | 540 | 532 | 535 | -0.09% | 43,600 | 66億3870万 | -1.65% | 19.42 | 1.13 |
| 04/30 | 535 | 539 | 535 | 536 | -0.46% | 30,000 | 66億4491万 | -1.56% | 19.44 | 1.13 |
| 04/28 | 538 | 542 | 535 | 538 | -0.19% | 78,400 | 66億7593万 | -1.28% | 19.53 | 1.13 |
| 04/27 | 543 | 545 | 539 | 539 | -0.74% | 28,800 | 66億8834万 | -1.1% | 19.57 | 1.13 |
| 04/24 | 548 | 548 | 543 | 543 | -0.09% | 18,000 | 67億3797万 | -0.55% | 19.71 | 1.14 |
| 04/23 | 545 | 548 | 543 | 544 | +0.09% | 21,200 | 67億4418万 | -0.64% | 19.73 | 1.14 |
| 04/22 | 545 | 545 | 541 | 543 | 0% | 14,000 | 67億3797万 | -0.91% | 19.71 | 1.14 |
| 04/21 | 546 | 548 | 542 | 543 | +0.37% | 12,200 | 67億3797万 | -0.91% | 19.71 | 1.14 |
| 04/20 | 546 | 546 | 538 | 541 | -0.28% | 32,800 | 67億1316万 | -1.46% | 19.64 | 1.14 |
| 04/17 | 548 | 548 | 541 | 543 | -0.64% | 15,200 | 67億3177万 | -1.18% | 19.69 | 1.14 |
| 04/16 | 546 | 547 | 535 | 546 | +0.55% | 60,800 | 67億7520万 | -0.55% | 19.82 | 1.15 |
| 04/15 | 549 | 549 | 539 | 543 | -0.73% | 54,400 | 67億3797万 | -1.09% | 19.71 | 1.14 |
| 04/14 | 541 | 549 | 540 | 547 | +0.09% | 78,400 | 67億8761万 | -0.36% | 19.86 | 1.15 |
| 04/13 | 555 | 555 | 547 | 547 | -1.62% | 41,200 | 67億8140万 | -0.27% | 19.84 | 1.15 |
| 04/10 | 558 | 558 | 553 | 556 | -0.45% | 30,400 | 68億9308万 | +1.37% | 20.17 | 1.17 |
| 04/09 | 561 | 561 | 555 | 558 | +0.27% | 41,200 | 69億2411万 | +2.01% | 20.26 | 1.17 |
| 04/08 | 554 | 563 | 549 | 557 | +1% | 46,400 | 69億549万 | +1.92% | 20.2 | 1.17 |
| 04/07 | 545 | 554 | 543 | 551 | +1.66% | 44,800 | 68億3724万 | +0.92% | 20 | 1.16 |
| 04/06 | 542 | 543 | 537 | 542 | 0% | 15,600 | 67億2556万 | -0.55% | 19.68 | 1.14 |
| 04/03 | 549 | 549 | 536 | 542 | -0.55% | 30,800 | 67億2556万 | -0.55% | 19.68 | 1.14 |
| 04/02 | 539 | 547 | 535 | 545 | +1.77% | 39,400 | 67億6279万 | 0% | 19.78 | 1.15 |
| 04/01 | 541 | 542 | 535 | 536 | -0.93% | 27,600 | 66億4491万 | -1.74% | 19.44 | 1.13 |
| 03/31 | 545 | 550 | 541 | 541 | +0.09% | 23,200 | 67億695万 | -1.01% | 19.62 | 1.14 |
| 03/30 | 543 | 544 | 539 | 540 | +0.84% | 55,000 | 67億75万 | -1.1% | 19.6 | 1.14 |
| 03/27 | 530 | 554 | 530 | 536 | -1.47% | 51,800 | 66億4491万 | -2.1% | 19.44 | 1.13 |
| 03/26 | 550 | 550 | 543 | 544 | -1.9% | 49,600 | 67億4418万 | -0.82% | 19.73 | 1.14 |
