PBR
2015/08/04~2015/12/30
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 |
12/30 | 486 | 489 | 479 | 487 | +0.21% | 16,200 | 60億4308万 | -0.41% | 17.68 | 1.03 |
12/29 | 481 | 486 | 480 | 486 | 0% | 16,600 | 60億3067万 | -0.61% | 17.64 | 1.02 |
12/28 | 472 | 486 | 472 | 486 | +1.78% | 16,000 | 60億3067万 | -0.61% | 17.64 | 1.02 |
12/25 | 470 | 479 | 469 | 478 | +0.53% | 77,000 | 59億2520万 | -2.35% | 17.33 | 1.01 |
12/24 | 475 | 484 | 475 | 475 | -1.25% | 84,400 | 58億9418万 | -2.86% | 17.24 | 1 |
12/22 | 481 | 485 | 480 | 481 | -0.82% | 30,400 | 59億6863万 | -1.64% | 17.46 | 1.01 |
12/21 | 488 | 489 | 484 | 485 | -0.72% | 38,400 | 60億1826万 | -0.82% | 17.61 | 1.02 |
12/18 | 487 | 496 | 487 | 489 | -1.01% | 43,000 | 60億6169万 | -0.1% | 17.73 | 1.03 |
12/17 | 497 | 497 | 490 | 494 | +1.02% | 26,400 | 61億2374万 | +0.71% | 17.91 | 1.04 |
12/16 | 483 | 490 | 483 | 489 | +0.93% | 21,400 | 60億6169万 | -0.31% | 17.73 | 1.03 |
12/15 | 488 | 491 | 484 | 484 | -0.92% | 22,200 | 60億585万 | -1.43% | 17.57 | 1.02 |
12/14 | 489 | 490 | 487 | 489 | -0.91% | 24,600 | 60億6169万 | -0.71% | 17.73 | 1.03 |
12/11 | 504 | 504 | 491 | 493 | +0.92% | 32,600 | 61億1753万 | +0.2% | 17.9 | 1.04 |
12/10 | 489 | 492 | 488 | 489 | -1.61% | 13,400 | 60億6169万 | -0.91% | 17.73 | 1.03 |
12/09 | 500 | 501 | 492 | 497 | -0.4% | 26,400 | 61億6096万 | +0.71% | 18.02 | 1.05 |
12/08 | 505 | 505 | 498 | 499 | -0.3% | 25,600 | 61億8578万 | +0.91% | 18.1 | 1.05 |
12/07 | 500 | 503 | 499 | 500 | +0.1% | 12,200 | 62億440万 | +1.21% | 18.15 | 1.05 |
12/04 | 501 | 501 | 493 | 500 | -0.7% | 19,600 | 61億9819万 | +1.11% | 18.13 | 1.05 |
12/03 | 506 | 508 | 501 | 503 | -0.1% | 31,200 | 62億4162万 | +1.82% | 18.26 | 1.06 |
12/02 | 500 | 505 | 500 | 504 | +1.72% | 40,200 | 62億4783万 | +1.92% | 18.28 | 1.06 |
12/01 | 484 | 500 | 484 | 495 | +2.38% | 69,200 | 61億4235万 | +0.2% | 17.97 | 1.04 |
11/30 | 489 | 490 | 483 | 484 | -0.21% | 45,200 | 59億9965万 | -2.13% | 17.55 | 1.02 |
11/27 | 490 | 490 | 484 | 485 | -0.31% | 19,400 | 60億1206万 | -2.12% | 17.59 | 1.02 |
11/26 | 487 | 489 | 486 | 486 | +0.21% | 10,800 | 60億3067万 | -1.82% | 17.64 | 1.02 |
11/25 | 485 | 490 | 484 | 485 | +0.21% | 27,200 | 60億1826万 | -2.22% | 17.61 | 1.02 |
11/24 | 482 | 486 | 481 | 484 | +0.73% | 28,600 | 60億585万 | -2.42% | 17.57 | 1.02 |
11/20 | 484 | 485 | 478 | 481 | -0.72% | 45,000 | 59億6242万 | -3.32% | 17.44 | 1.01 |
11/19 | 485 | 486 | 481 | 484 | +1.04% | 25,800 | 60億585万 | -2.81% | 17.57 | 1.02 |
11/18 | 484 | 485 | 477 | 479 | -0.31% | 41,800 | 59億4381万 | -3.82% | 17.39 | 1.01 |
11/17 | 479 | 485 | 479 | 481 | +0.21% | 26,800 | 59億6242万 | -3.71% | 17.44 | 1.01 |
11/16 | 474 | 481 | 471 | 480 | +0.52% | 69,200 | 59億5001万 | -4.29% | 17.41 | 1.01 |
11/13 | 473 | 484 | 464 | 477 | -6.19% | 192,000 | 59億1899万 | -4.79% | 17.32 | 1 |
11/12 | 512 | 512 | 507 | 509 | 0% | 36,200 | 63億987万 | +1.09% | 18.46 | 1.07 |
11/11 | 511 | 511 | 506 | 509 | -0.1% | 55,800 | 63億987万 | +1.29% | 18.46 | 1.07 |
11/10 | 504 | 511 | 504 | 509 | +0.99% | 33,200 | 63億1607万 | +1.39% | 18.48 | 1.07 |
11/09 | 501 | 505 | 501 | 504 | +0.6% | 23,600 | 62億5403万 | +0.4% | 18.3 | 1.06 |
11/06 | 498 | 503 | 498 | 501 | +0.2% | 14,600 | 62億1680万 | -0.2% | 18.19 | 1.05 |
11/05 | 502 | 506 | 500 | 500 | 0% | 17,000 | 62億440万 | -0.4% | 18.15 | 1.05 |
11/04 | 503 | 505 | 500 | 500 | -0.7% | 19,000 | 62億440万 | -0.4% | 18.15 | 1.05 |
11/02 | 508 | 508 | 500 | 504 | -0.2% | 15,600 | 62億4783万 | +0.1% | 18.28 | 1.06 |
10/30 | 506 | 506 | 501 | 505 | -0.3% | 10,800 | 62億6023万 | +0.3% | 18.31 | 1.06 |
10/29 | 505 | 508 | 498 | 506 | +0.5% | 29,400 | 62億7885万 | +0.6% | 18.37 | 1.07 |
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 |