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 |
---|
2017 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 1,053 | 1,061 | 1,030 | 1,033 | -1.9% | 80,600 | 415億4367万 | -0.05% | 16.73 | 2.09 |
03/30 | 1,067 | 1,067 | 1,034 | 1,053 | -1.17% | 49,600 | 423億4839万 | +1.99% | 17.06 | 2.13 |
03/27 | 1,052 | 1,083 | 1,052 | 1,065 | -1.02% | 52,200 | 428億5134万 | +3.5% | 17.26 | 2.15 |
03/26 | 1,087 | 1,087 | 1,075 | 1,076 | -1.01% | 40,200 | 432億9393万 | +4.87% | 17.44 | 2.18 |
03/25 | 1,092 | 1,099 | 1,085 | 1,087 | -0.32% | 27,600 | 437億3653万 | +6.26% | 17.62 | 2.2 |
03/24 | 1,081 | 1,092 | 1,075 | 1,091 | -0.5% | 42,000 | 438億7735万 | +7.02% | 17.67 | 2.21 |
03/23 | 1,098 | 1,105 | 1,075 | 1,096 | -0.18% | 68,200 | 440億9865万 | +8.19% | 17.76 | 2.22 |
03/20 | 1,070 | 1,098 | 1,032 | 1,098 | +3.15% | 78,800 | 441億7912万 | +9.04% | 17.79 | 2.22 |
03/19 | 1,061 | 1,067 | 1,058 | 1,065 | -0.42% | 25,600 | 428億3122万 | +6.56% | 17.25 | 2.15 |
03/18 | 1,050 | 1,069 | 1,044 | 1,069 | +0.75% | 31,200 | 430億1228万 | +7.76% | 17.32 | 2.16 |
03/17 | 1,055 | 1,070 | 1,055 | 1,061 | +1.05% | 41,800 | 426億9039万 | +7.83% | 17.19 | 2.15 |
03/16 | 1,050 | 1,058 | 1,043 | 1,050 | -0.47% | 44,000 | 422億4780万 | +7.69% | 17.02 | 2.12 |
03/13 | 1,038 | 1,070 | 1,010 | 1,055 | +1.64% | 110,000 | 424億4898万 | +9.1% | 17.1 | 2.13 |
03/12 | 1,000 | 1,043 | 1,000 | 1,038 | +3.9% | 68,400 | 417億6496万 | +8.35% | 16.82 | 2.1 |
03/11 | 995 | 1,000 | 992 | 999 | +0.45% | 21,000 | 401億9576万 | +5.05% | 16.19 | 2.02 |
03/10 | 997 | 999 | 976 | 995 | -0.25% | 32,400 | 400億1470万 | +5.35% | 16.12 | 2.01 |
03/09 | 978 | 999 | 978 | 997 | +1.17% | 31,200 | 401億1529万 | +6.4% | 16.16 | 2.02 |
03/06 | 990 | 995 | 984 | 986 | -0.05% | 32,200 | 396億5257万 | +5.85% | 15.97 | 1.99 |
03/05 | 984 | 990 | 981 | 986 | +0.25% | 22,200 | 396億7269万 | +6.59% | 15.98 | 1.99 |
03/04 | 990 | 990 | 978 | 984 | -0.35% | 27,400 | 395億7210万 | +7.02% | 15.94 | 1.99 |
03/03 | 998 | 998 | 984 | 987 | 0% | 30,200 | 397億1293万 | +7.99% | 15.99 | 2 |
03/02 | 983 | 993 | 977 | 987 | +0.15% | 37,600 | 397億1293万 | +8.7% | 15.99 | 2 |
02/27 | 994 | 997 | 981 | 986 | -0.86% | 20,800 | 396億5257万 | +9.14% | 15.97 | 1.99 |
02/26 | 990 | 995 | 978 | 994 | +0.15% | 26,400 | 399億9458万 | +10.57% | 16.11 | 2.01 |
02/25 | 989 | 997 | 989 | 993 | -0.5% | 14,000 | 399億3423万 | +11.14% | 16.08 | 2.01 |
02/24 | 978 | 1,003 | 978 | 998 | +1.06% | 31,600 | 401億3541万 | +12.33% | 16.16 | 2.02 |
02/23 | 988 | 1,003 | 979 | 987 | -0.05% | 64,200 | 397億1293万 | +11.9% | 15.99 | 2 |
02/20 | 1,012 | 1,014 | 978 | 988 | -2.13% | 40,400 | 397億3305万 | +12.73% | 16 | 2 |
02/19 | 968 | 1,014 | 968 | 1,009 | +4.24% | 71,400 | 405億9812万 | +15.98% | 16.35 | 2.04 |
02/18 | 955 | 985 | 941 | 968 | +2% | 66,400 | 389億4844万 | +12.17% | 15.69 | 1.96 |
02/17 | 950 | 956 | 941 | 949 | -0.11% | 44,200 | 381億8396万 | +10.61% | 15.38 | 1.92 |
02/16 | 904 | 953 | 898 | 950 | +4.86% | 58,200 | 382億2420万 | +11.24% | 15.39 | 1.92 |
02/13 | 885 | 914 | 885 | 906 | +2.43% | 48,000 | 364億5381万 | +6.59% | 14.68 | 1.83 |
02/12 | 878 | 897 | 843 | 885 | +1.73% | 101,200 | 355億8874万 | +4.3% | 14.33 | 1.79 |
02/10 | 852 | 883 | 852 | 870 | +3.39% | 44,200 | 349億8520万 | +2.66% | 14.09 | 1.76 |
02/09 | 849 | 849 | 836 | 841 | +0.24% | 14,000 | 338億3847万 | -0.71% | 13.63 | 1.7 |
02/06 | 843 | 848 | 838 | 839 | -0.36% | 14,200 | 337億5800万 | -1.06% | 13.6 | 1.7 |
02/05 | 843 | 855 | 836 | 842 | -0.12% | 22,000 | 338億7871万 | -0.94% | 13.64 | 1.7 |
02/04 | 838 | 851 | 837 | 843 | +1.2% | 26,400 | 339億1894万 | -0.94% | 13.66 | 1.7 |
02/03 | 835 | 835 | 831 | 833 | +0.24% | 32,400 | 335億1658万 | -2.23% | 13.5 | 1.68 |
02/02 | 833 | 836 | 815 | 831 | -0.6% | 18,800 | 334億3611万 | -2.69% | 13.47 | 1.68 |
01/30 | 837 | 841 | 831 | 836 | +0.06% | 14,400 | 336億3729万 | -2.22% | 13.55 | 1.69 |
01/29 | 843 | 847 | 833 | 836 | -1.01% | 20,800 | 336億1717万 | -2.28% | 13.54 | 1.69 |
01/28 | 833 | 848 | 826 | 844 | -0.24% | 18,600 | 339億5918万 | -1.29% | 13.68 | 1.71 |
01/27 | 862 | 875 | 831 | 846 | -0.59% | 103,400 | 340億3965万 | -0.82% | 13.71 | 1.71 |
01/26 | 847 | 864 | 847 | 851 | -1.22% | 18,400 | 342億4083万 | 0% | 13.79 | 1.72 |
01/23 | 860 | 865 | 855 | 862 | -0.4% | 18,400 | 346億6331万 | +1.35% | 13.96 | 1.74 |
01/22 | 865 | 866 | 850 | 865 | +0.82% | 14,400 | 348億414万 | +1.88% | 14.02 | 1.75 |
01/21 | 861 | 865 | 857 | 858 | +0.18% | 13,400 | 345億2248万 | +1.18% | 13.9 | 1.74 |
01/20 | 850 | 860 | 845 | 857 | +1.24% | 28,000 | 344億6213万 | +1.12% | 13.88 | 1.73 |
01/19 | 841 | 860 | 838 | 846 | +0.24% | 15,600 | 340億3965万 | -0.12% | 13.71 | 1.71 |
01/16 | 828 | 850 | 828 | 844 | -0.06% | 38,200 | 339億5918万 | -0.47% | 13.68 | 1.71 |
01/15 | 829 | 847 | 829 | 845 | +1.87% | 11,200 | 339億7930万 | -0.53% | 13.69 | 1.71 |
01/14 | 833 | 839 | 828 | 829 | -1.31% | 11,600 | 333億5564万 | -2.47% | 13.43 | 1.68 |
01/13 | 843 | 843 | 833 | 840 | -1.52% | 19,600 | 337億9824万 | -1.52% | 13.61 | 1.7 |
01/09 | 854 | 861 | 849 | 853 | -0.41% | 18,000 | 343億2130万 | -0.23% | 13.82 | 1.72 |
01/08 | 848 | 863 | 846 | 857 | +1.06% | 24,200 | 344億6213万 | +0.06% | 13.88 | 1.73 |
01/07 | 843 | 857 | 843 | 848 | -0.47% | 14,600 | 341億1万 | -1.11% | 13.73 | 1.71 |
01/06 | 850 | 863 | 843 | 852 | -2.13% | 83,600 | 342億6095万 | -0.64% | 13.8 | 1.72 |
01/05 | 872 | 878 | 859 | 870 | -0.97% | 34,600 | 350億532万 | +1.64% | 14.1 | 1.76 |
2014 |
12/30 | 879 | 883 | 877 | 879 | -0.23% | 16,000 | 353億4732万 | +2.75% | 14.24 | 1.78 |
12/29 | 877 | 882 | 866 | 881 | -0.11% | 22,600 | 354億2779万 | +3.22% | 14.27 | 1.78 |
12/26 | 868 | 883 | 866 | 882 | +1.56% | 17,400 | 354億6803万 | +3.71% | 14.28 | 1.78 |
12/25 | 875 | 875 | 861 | 868 | -0.29% | 23,000 | 349億2484万 | +2.6% | 14.07 | 1.76 |
12/24 | 851 | 873 | 851 | 871 | +2.41% | 33,000 | 350億2543万 | +3.26% | 14.11 | 1.76 |
12/22 | 846 | 852 | 843 | 850 | -0.58% | 48,800 | 342億60万 | +1.31% | 13.77 | 1.72 |
12/19 | 824 | 882 | 824 | 855 | +3.76% | 70,600 | 344億178万 | +2.27% | 13.86 | 1.73 |
12/18 | 825 | 828 | 815 | 824 | +3.06% | 33,800 | 331億5446万 | -1.08% | 13.35 | 1.67 |
12/17 | 787 | 815 | 786 | 800 | -0.5% | 50,600 | 321億6868万 | -3.67% | 12.96 | 1.62 |
12/16 | 795 | 813 | 793 | 804 | -1.29% | 39,600 | 323億2962万 | -3.08% | 13.02 | 1.62 |
12/15 | 816 | 825 | 794 | 814 | -1.99% | 47,600 | 327億5210万 | -1.45% | 13.19 | 1.65 |
12/12 | 819 | 843 | 809 | 831 | -0.66% | 49,400 | 334億1599万 | +0.91% | 13.46 | 1.68 |
12/11 | 834 | 839 | 775 | 836 | -0.89% | 38,800 | 336億3729万 | +2.33% | 13.55 | 1.69 |
12/10 | 859 | 859 | 843 | 844 | -1.63% | 48,600 | 339億3906万 | +3.88% | 13.67 | 1.71 |
12/09 | 870 | 870 | 855 | 858 | -1.49% | 24,600 | 345億237万 | +6.39% | 13.9 | 1.73 |
12/08 | 900 | 900 | 851 | 871 | +0.17% | 42,000 | 350億2543万 | +8.95% | 14.11 | 1.76 |
12/05 | 867 | 875 | 846 | 869 | -0.86% | 81,000 | 349億6508万 | +9.86% | 14.08 | 1.76 |
12/04 | 900 | 900 | 875 | 877 | -1.52% | 46,000 | 352億6685万 | +11.8% | 14.2 | 1.77 |
12/03 | 885 | 900 | 871 | 890 | +0.39% | 51,400 | 358億1004万 | +14.84% | 14.42 | 1.8 |
12/02 | 876 | 894 | 871 | 887 | +0.74% | 51,000 | 356億6921万 | +15.73% | 14.37 | 1.79 |
12/01 | 900 | 920 | 850 | 880 | -1.29% | 123,200 | 354億768万 | +16.25% | 14.26 | 1.78 |
11/28 | 841 | 892 | 841 | 892 | +5.5% | 91,600 | 358億7039万 | +19.18% | 14.45 | 1.8 |
11/27 | 845 | 850 | 826 | 845 | +0.78% | 46,200 | 339億9942万 | +14.34% | 13.69 | 1.71 |
11/26 | 825 | 844 | 825 | 839 | -0.3% | 58,400 | 337億3788万 | +14.71% | 13.59 | 1.7 |
11/25 | 825 | 842 | 825 | 841 | +2.19% | 39,400 | 338億3847万 | +16% | 13.63 | 1.7 |
11/21 | 793 | 824 | 788 | 823 | +3.65% | 51,400 | 331億1422万 | +14.94% | 13.34 | 1.66 |
11/20 | 797 | 798 | 780 | 794 | +0.76% | 29,000 | 319億4738万 | +11.99% | 12.87 | 1.61 |
11/19 | 815 | 815 | 770 | 788 | -2.48% | 65,400 | 317億596万 | +12.09% | 12.77 | 1.59 |
11/18 | 771 | 850 | 767 | 808 | +4.87% | 156,600 | 325億1068万 | +15.76% | 13.09 | 1.63 |
11/17 | 772 | 775 | 767 | 771 | +0.52% | 53,400 | 310億183万 | +11.51% | 12.49 | 1.56 |
11/14 | 770 | 772 | 757 | 767 | 0% | 77,800 | 308億4089万 | +11.57% | 12.42 | 1.55 |
11/13 | 775 | 780 | 751 | 767 | -0.13% | 66,600 | 308億4089万 | +12.23% | 12.42 | 1.55 |
11/12 | 775 | 795 | 763 | 768 | +1.32% | 179,000 | 308億8113万 | +13.03% | 12.44 | 1.55 |
11/11 | 750 | 761 | 743 | 758 | +2.3% | 72,800 | 304億7877万 | +12.22% | 12.28 | 1.53 |
11/10 | 743 | 754 | 737 | 741 | +1.3% | 99,200 | 297億9475万 | +10.19% | 12 | 1.5 |
11/07 | 713 | 737 | 710 | 731 | +4.95% | 70,600 | 294億1251万 | +9.27% | 11.85 | 1.48 |
11/06 | 694 | 706 | 687 | 697 | +0.36% | 31,800 | 280億2437万 | +4.27% | 11.29 | 1.41 |
11/05 | 704 | 704 | 689 | 694 | +0.14% | 33,400 | 279億2378万 | +4.05% | 11.25 | 1.4 |
11/04 | 709 | 709 | 691 | 693 | -0.14% | 37,000 | 278億8354万 | +3.74% | 11.23 | 1.4 |
10/31 | 677 | 697 | 676 | 694 | +2.51% | 47,200 | 279億2378万 | +3.74% | 11.25 | 1.4 |