PBR
2015/06/04~2015/10/28
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 |
10/28 | 503 | 506 | 501 | 504 | +0.2% | 9,800 | 62億4783万 | +0.1% | 18.28 | 1.06 |
10/27 | 510 | 512 | 503 | 503 | -0.2% | 7,400 | 62億3542万 | -0.1% | 18.24 | 1.06 |
10/26 | 504 | 508 | 504 | 504 | -0.1% | 13,800 | 62億4783万 | -0.1% | 18.28 | 1.06 |
10/23 | 500 | 506 | 499 | 504 | +1.51% | 17,200 | 62億5403万 | 0% | 18.3 | 1.06 |
10/22 | 496 | 500 | 491 | 497 | +0.4% | 16,400 | 61億6096万 | -1.49% | 18.02 | 1.05 |
10/21 | 491 | 496 | 488 | 495 | +0.3% | 14,800 | 61億3615万 | -2.08% | 17.95 | 1.04 |
10/20 | 495 | 496 | 489 | 493 | -0.3% | 33,000 | 61億1753万 | -2.57% | 17.9 | 1.04 |
10/19 | 497 | 498 | 491 | 495 | -1.2% | 33,400 | 61億3615万 | -2.08% | 17.95 | 1.04 |
10/16 | 505 | 505 | 498 | 501 | -0.2% | 21,400 | 62億1060万 | -0.69% | 18.17 | 1.05 |
10/15 | 499 | 504 | 497 | 502 | +0.1% | 15,600 | 62億2301万 | -0.1% | 18.21 | 1.06 |
10/14 | 505 | 505 | 500 | 501 | -1.18% | 18,000 | 62億1680万 | 0% | 18.19 | 1.05 |
10/13 | 511 | 511 | 503 | 507 | -0.69% | 12,800 | 62億9126万 | +1.4% | 18.4 | 1.07 |
10/09 | 507 | 511 | 504 | 511 | +1.79% | 22,200 | 63億3469万 | +2.51% | 18.53 | 1.07 |
10/08 | 507 | 507 | 493 | 502 | -1.18% | 27,600 | 62億2301万 | +0.7% | 18.21 | 1.06 |
10/07 | 499 | 510 | 498 | 508 | +1.3% | 20,600 | 62億9746万 | +1.91% | 18.42 | 1.07 |
10/06 | 501 | 505 | 499 | 501 | 0% | 40,200 | 62億1680万 | +0.6% | 18.19 | 1.05 |
10/05 | 500 | 504 | 499 | 501 | -1.67% | 47,800 | 62億1680万 | +0.6% | 18.19 | 1.05 |
10/02 | 514 | 514 | 503 | 510 | +0.3% | 13,600 | 63億2228万 | +2.52% | 18.5 | 1.07 |
10/01 | 500 | 513 | 500 | 508 | +2.42% | 19,400 | 63億367万 | +2.42% | 18.44 | 1.07 |
09/30 | 500 | 508 | 496 | 496 | -0.8% | 18,200 | 61億5476万 | +0.2% | 18.01 | 1.04 |
09/29 | 506 | 509 | 491 | 500 | -2.72% | 128,000 | 62億440万 | +0.81% | 18.15 | 1.05 |
09/28 | 522 | 522 | 510 | 514 | +1.08% | 12,000 | 63億7812万 | +3.21% | 18.66 | 1.08 |
09/25 | 506 | 513 | 504 | 509 | +1.29% | 17,400 | 63億987万 | +1.7% | 18.46 | 1.07 |
09/24 | 525 | 525 | 501 | 502 | -1.95% | 28,000 | 62億2921万 | 0% | 18.22 | 1.06 |
09/18 | 524 | 524 | 507 | 512 | -0.97% | 12,800 | 63億5330万 | +1.39% | 18.59 | 1.08 |
09/17 | 507 | 523 | 500 | 517 | +1.17% | 16,600 | 64億1534万 | +1.77% | 18.77 | 1.09 |
09/16 | 513 | 514 | 499 | 511 | +0.69% | 30,400 | 63億4089万 | 0% | 18.55 | 1.08 |
09/15 | 512 | 519 | 505 | 508 | -0.1% | 23,600 | 62億9746万 | -1.26% | 18.42 | 1.07 |
09/14 | 508 | 521 | 508 | 508 | -1.84% | 45,000 | 63億367万 | -2.31% | 18.44 | 1.07 |
09/11 | 509 | 521 | 509 | 518 | +1.77% | 50,000 | 64億2155万 | -1.43% | 18.79 | 1.09 |
09/10 | 490 | 515 | 490 | 509 | +3.78% | 82,200 | 63億987万 | -4.06% | 18.46 | 1.07 |
09/09 | 471 | 495 | 471 | 490 | +7.93% | 70,400 | 60億8031万 | -8.58% | 17.79 | 1.03 |
09/08 | 454 | 470 | 452 | 454 | -0.11% | 38,400 | 56億3359万 | -16.24% | 16.48 | 0.96 |
09/07 | 455 | 462 | 450 | 455 | -2.26% | 57,600 | 56億3979万 | -17.21% | 16.5 | 0.96 |
09/04 | 481 | 485 | 451 | 465 | -3.33% | 52,600 | 57億7009万 | -16.22% | 16.88 | 0.98 |
09/03 | 489 | 492 | 481 | 481 | +0.94% | 34,800 | 59億6863万 | -14.26% | 17.46 | 1.01 |
09/02 | 475 | 487 | 465 | 477 | -2.06% | 55,200 | 59億1279万 | -15.81% | 17.3 | 1 |
09/01 | 505 | 506 | 485 | 487 | -3.95% | 61,600 | 60億3688万 | -14.8% | 17.66 | 1.02 |
08/31 | 511 | 515 | 501 | 507 | +0.5% | 31,200 | 62億8505万 | -12.07% | 18.39 | 1.07 |
08/28 | 520 | 520 | 499 | 504 | +0.8% | 47,000 | 62億5403万 | -12.95% | 18.3 | 1.06 |
08/27 | 510 | 520 | 497 | 500 | +0.4% | 42,400 | 62億440万 | -14.24% | 18.15 | 1.05 |
08/26 | 482 | 500 | 467 | 498 | +6.75% | 81,000 | 61億7958万 | -15.31% | 18.08 | 1.05 |
08/25 | 456 | 500 | 449 | 467 | -4.01% | 188,800 | 57億8870万 | -21.33% | 16.93 | 0.98 |
08/24 | 515 | 530 | 480 | 486 | -9.58% | 161,000 | 60億3067万 | -19% | 17.64 | 1.02 |
08/21 | 525 | 550 | 525 | 538 | -1.92% | 72,000 | 66億6973万 | -11.3% | 19.51 | 1.13 |
08/20 | 548 | 563 | 547 | 548 | -0.36% | 42,000 | 68億2万 | -10.16% | 19.89 | 1.15 |
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 |