PBR
2015/08/03～2015/12/30
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 |
|---|
| 2015 |
| 12/30 | 496 | 510 | 496 | 505 | +1.81% | 1,400 | 21億5534万 | -7.68% | 7.34 | 0.86 |
| 12/29 | 500 | 500 | 495 | 496 | -0.4% | 10,400 | 21億1692万 | -9.98% | 7.21 | 0.84 |
| 12/28 | 506 | 506 | 492 | 498 | +1.22% | 2,400 | 21億2546万 | -10.11% | 7.24 | 0.84 |
| 12/25 | 508 | 509 | 488 | 492 | -3.34% | 18,000 | 20億9985万 | -11.83% | 7.15 | 0.83 |
| 12/24 | 518 | 519 | 509 | 509 | -2.12% | 4,500 | 21億7241万 | -9.27% | 7.4 | 0.86 |
| 12/22 | 521 | 524 | 516 | 520 | -0.57% | 7,100 | 22億1936万 | -7.8% | 7.56 | 0.88 |
| 12/21 | 527 | 529 | 523 | 523 | -0.76% | 14,300 | 22億3216万 | -7.6% | 7.6 | 0.89 |
| 12/18 | 530 | 530 | 526 | 527 | -0.94% | 800 | 22億4923万 | -7.38% | 7.66 | 0.89 |
| 12/17 | 532 | 540 | 531 | 532 | +1.92% | 1,400 | 22億7057万 | -6.99% | 7.73 | 0.9 |
| 12/16 | 524 | 526 | 514 | 522 | +0.38% | 15,900 | 22億2789万 | -9.06% | 7.59 | 0.88 |
| 12/15 | 545 | 545 | 514 | 520 | -4.06% | 34,300 | 22億1936万 | -9.88% | 7.56 | 0.88 |
| 12/14 | 547 | 547 | 532 | 542 | -1.81% | 7,900 | 23億1325万 | -6.55% | 7.88 | 0.92 |
| 12/11 | 553 | 561 | 549 | 552 | +2.79% | 11,000 | 23億5593万 | -5.15% | 8.02 | 0.94 |
| 12/10 | 560 | 560 | 536 | 537 | -4.11% | 6,000 | 22億9191万 | -8.05% | 7.8 | 0.91 |
| 12/09 | 564 | 567 | 560 | 560 | -2.44% | 1,300 | 23億9008万 | -4.6% | 8.14 | 0.95 |
| 12/08 | 579 | 579 | 565 | 574 | -0.35% | 2,300 | 24億4983万 | -2.55% | 8.34 | 0.97 |
| 12/07 | 584 | 584 | 576 | 576 | -0.69% | 400 | 24億5836万 | -2.37% | 8.37 | 0.98 |
| 12/04 | 577 | 580 | 570 | 580 | +0.17% | 4,200 | 24億7544万 | -2.03% | 8.43 | 0.98 |
| 12/03 | 590 | 590 | 579 | 579 | -4.3% | 8,400 | 24億7117万 | -2.36% | 8.41 | 0.98 |
| 12/02 | 599 | 613 | 599 | 605 | +3.24% | 9,200 | 25億8214万 | +1.85% | 8.79 | 1.03 |
| 12/01 | 593 | 593 | 586 | 586 | -0.85% | 700 | 25億104万 | -1.51% | 8.52 | 0.99 |
| 11/30 | 590 | 591 | 590 | 591 | +0.85% | 500 | 25億2238万 | -0.84% | 8.59 | 1 |
| 11/27 | 587 | 587 | 586 | 586 | -0.17% | 200 | 25億104万 | -1.84% | 8.52 | 0.99 |
| 11/26 | 585 | 587 | 585 | 587 | 0% | 900 | 25億531万 | -1.84% | 8.53 | 1 |
| 11/25 | 596 | 597 | 587 | 587 | -0.51% | 1,200 | 25億531万 | -2% | 8.53 | 1 |
| 11/24 | 595 | 595 | 590 | 590 | +1.2% | 1,400 | 25億1812万 | -1.67% | 8.57 | 1 |
| 11/20 | 583 | 586 | 583 | 583 | +0.34% | 1,400 | 24億8824万 | -2.83% | 8.47 | 0.99 |
| 11/19 | 580 | 581 | 580 | 581 | +0.69% | 1,900 | 24億7970万 | -3.49% | 8.44 | 0.98 |
| 11/18 | 577 | 577 | 577 | 577 | -0.35% | 100 | 24億6263万 | -4.31% | 8.38 | 0.98 |
| 11/17 | 580 | 580 | 579 | 579 | +0.35% | 900 | 24億7117万 | -4.3% | 8.41 | 0.98 |
| 11/16 | 586 | 586 | 575 | 577 | -1.87% | 2,700 | 24億6263万 | -4.79% | 8.38 | 0.98 |
| 11/13 | 595 | 595 | 588 | 588 | -2.49% | 2,500 | 25億958万 | -3.13% | 8.54 | 1 |
| 11/12 | 593 | 603 | 593 | 603 | +1.86% | 2,200 | 25億7360万 | -0.66% | 8.76 | 1.02 |
| 11/11 | 596 | 604 | 592 | 592 | -0.34% | 1,600 | 25億2665万 | -2.47% | 8.6 | 1 |
| 11/10 | 593 | 594 | 593 | 594 | -0.34% | 200 | 25億3519万 | -2.14% | 8.63 | 1.01 |
| 11/09 | 590 | 596 | 590 | 596 | -0.67% | 600 | 25億4372万 | -1.97% | 8.66 | 1.01 |
| 11/06 | 599 | 600 | 599 | 600 | +1.52% | 1,300 | 25億6080万 | -1.32% | 8.72 | 1.02 |
| 11/05 | 590 | 591 | 590 | 591 | -2.31% | 500 | 25億2238万 | -2.8% | 8.59 | 1 |
| 11/04 | 603 | 605 | 601 | 605 | -0.17% | 3,700 | 25億8214万 | -0.49% | 8.79 | 1.03 |
| 11/02 | 600 | 606 | 580 | 606 | -1.14% | 7,000 | 25億8640万 | -0.33% | 8.81 | 1.03 |
| 10/30 | 613 | 616 | 613 | 613 | -0.49% | 400 | 26億1628万 | +0.99% | 8.91 | 1.04 |
| 10/29 | 613 | 616 | 613 | 616 | 0% | 1,100 | 26億2908万 | +1.82% | 8.95 | 1.04 |
| 10/28 | 616 | 616 | 616 | 616 | +0.98% | 1,300 | 26億2908万 | +2.16% | 8.95 | 1.04 |
| 10/27 | 616 | 616 | 610 | 610 | -0.81% | 2,000 | 26億348万 | +1.33% | 8.86 | 1.03 |
| 10/26 | 611 | 620 | 611 | 615 | -0.97% | 1,500 | 26億2482万 | +2.33% | 8.94 | 1.04 |
| 10/23 | 621 | 625 | 619 | 621 | +0.16% | 11,900 | 26億5042万 | +3.67% | 9.02 | 1.05 |
| 10/22 | 610 | 620 | 610 | 620 | +1.47% | 1,700 | 26億4616万 | +3.51% | 9.01 | 1.05 |
| 10/21 | 606 | 611 | 606 | 611 | +0.99% | 4,800 | 26億774万 | +2.17% | 8.88 | 1.04 |
| 10/20 | 605 | 608 | 605 | 605 | +0.5% | 1,200 | 25億8214万 | +1.34% | 8.79 | 1.03 |
| 10/19 | 610 | 610 | 600 | 602 | -1.31% | 3,400 | 25億6933万 | +1.18% | 8.75 | 1.02 |
| 10/16 | 616 | 618 | 610 | 610 | -2.4% | 700 | 26億348万 | +2.87% | 8.86 | 1.03 |
| 10/15 | 615 | 625 | 614 | 625 | +1.63% | 18,900 | 26億6750万 | +5.75% | 9.08 | 1.06 |
| 10/14 | 614 | 616 | 614 | 615 | +0.49% | 6,500 | 26億2482万 | +4.24% | 8.94 | 1.04 |
| 10/13 | 612 | 612 | 611 | 612 | +1.16% | 5,100 | 26億1201万 | +3.9% | 8.89 | 1.04 |
| 10/09 | 595 | 605 | 591 | 605 | +1.17% | 1,800 | 25億8214万 | +3.24% | 8.79 | 1.03 |
| 10/08 | 598 | 599 | 598 | 598 | 0% | 600 | 25億5226万 | +2.57% | 8.69 | 1.01 |
| 10/07 | 595 | 598 | 595 | 598 | -0.33% | 800 | 25億5226万 | +3.1% | 8.69 | 1.01 |
| 10/06 | 600 | 600 | 597 | 600 | -0.33% | 400 | 25億6080万 | +3.81% | 8.72 | 1.02 |
| 10/05 | 602 | 602 | 602 | 602 | +0.17% | 100 | 25億6933万 | +4.51% | 8.75 | 1.02 |
| 10/02 | 614 | 620 | 601 | 601 | -2.12% | 4,200 | 25億6506万 | +4.89% | 8.73 | 1.02 |
| 10/01 | 614 | 614 | 613 | 614 | +3.19% | 2,500 | 26億2055万 | +7.53% | 8.92 | 1.04 |
| 09/30 | 591 | 595 | 590 | 595 | +2.41% | 1,100 | 25億3946万 | +4.94% | 8.65 | 1.01 |
| 09/29 | 582 | 582 | 577 | 581 | -3.01% | 1,600 | 24億7970万 | +2.65% | 8.44 | 0.98 |
| 09/28 | 580 | 599 | 580 | 599 | +3.28% | 2,400 | 25億5653万 | +5.64% | 8.7 | 1.02 |
| 09/25 | 559 | 580 | 559 | 580 | +1.4% | 1,000 | 24億7544万 | +2.47% | 8.43 | 0.98 |
| 09/24 | 559 | 572 | 559 | 572 | -1.21% | 300 | 24億4129万 | +0.88% | 8.31 | 0.97 |
| 09/18 | 576 | 579 | 572 | 579 | -0.17% | 900 | 24億7117万 | +2.12% | 8.41 | 0.98 |
| 09/17 | 582 | 585 | 578 | 580 | -0.34% | 2,300 | 24億7544万 | +2.29% | 8.43 | 0.98 |
| 09/16 | 585 | 593 | 582 | 582 | +0.34% | 3,100 | 24億8397万 | +2.65% | 8.46 | 0.99 |
| 09/15 | 605 | 605 | 573 | 580 | -2.85% | 3,800 | 24億7544万 | +2.29% | 8.43 | 0.98 |
| 09/14 | 627 | 647 | 594 | 597 | -1.65% | 29,100 | 25億4799万 | +5.29% | 8.68 | 1.01 |
| 09/11 | 571 | 615 | 571 | 607 | +5.2% | 9,000 | 25億9067万 | +7.05% | 8.82 | 1.03 |
| 09/10 | 557 | 580 | 557 | 577 | +4.15% | 1,600 | 24億6263万 | +1.76% | 8.38 | 0.98 |
| 09/09 | 570 | 570 | 554 | 554 | +0.54% | 500 | 23億6447万 | -2.29% | 8.05 | 0.94 |
| 09/08 | 575 | 585 | 551 | 551 | -3.33% | 9,800 | 23億5166万 | -3.16% | 8.01 | 0.93 |
| 09/07 | 580 | 581 | 570 | 570 | -4.2% | 4,700 | 24億3276万 | -0.18% | 8.28 | 0.97 |
| 09/04 | 620 | 630 | 575 | 595 | +0.34% | 16,400 | 25億3946万 | +4.02% | 8.65 | 1.01 |
| 09/03 | 575 | 594 | 565 | 593 | +12.1% | 23,300 | 25億3092万 | +3.67% | 8.62 | 1.01 |
| 09/02 | 522 | 529 | 522 | 529 | -0.38% | 1,800 | 22億5777万 | -7.68% | 7.69 | 0.9 |
| 09/01 | 540 | 540 | 531 | 531 | -2.03% | 1,300 | 22億6630万 | -7.81% | 7.72 | 0.9 |
| 08/31 | 555 | 555 | 542 | 542 | -1.45% | 5,900 | 23億1325万 | -6.39% | 7.88 | 0.92 |
| 08/28 | 532 | 559 | 532 | 550 | +3.19% | 1,800 | 23億4740万 | -5.66% | 7.99 | 0.93 |
| 08/27 | 540 | 540 | 533 | 533 | -1.3% | 700 | 22億7484万 | -9.04% | 7.75 | 0.9 |
| 08/26 | 534 | 540 | 533 | 540 | +0.93% | 2,600 | 23億472万 | -8.32% | 7.85 | 0.92 |
| 08/25 | 511 | 535 | 510 | 535 | +0.19% | 5,900 | 22億8338万 | -9.78% | 7.77 | 0.91 |
| 08/24 | 546 | 550 | 532 | 534 | -5.82% | 14,400 | 22億7911万 | -10.55% | 7.76 | 0.91 |
| 08/21 | 571 | 572 | 567 | 567 | -3.74% | 4,200 | 24億1995万 | -5.5% | 8.24 | 0.96 |
| 08/20 | 586 | 605 | 586 | 589 | +0.51% | 700 | 25億1385万 | -2.32% | 8.56 | 1 |
| 08/19 | 586 | 586 | 586 | 586 | -1.18% | 100 | 25億104万 | -2.98% | 8.52 | 0.99 |
| 08/18 | 582 | 608 | 582 | 593 | +1.89% | 1,900 | 25億3092万 | -1.98% | 8.62 | 1.01 |
| 08/17 | 582 | 582 | 582 | 582 | -0.51% | 200 | 24億8397万 | -3.64% | 8.46 | 0.99 |
| 08/13 | 582 | 590 | 582 | 585 | +0.86% | 3,200 | 24億9678万 | -3.31% | 8.5 | 0.99 |
| 08/12 | 580 | 599 | 578 | 580 | -0.34% | 5,500 | 24億7544万 | -4.29% | 8.43 | 0.98 |
| 08/11 | 580 | 582 | 580 | 582 | +0.34% | 1,500 | 24億8397万 | -4.12% | 8.46 | 0.99 |
| 08/10 | 581 | 591 | 578 | 580 | -1.02% | 4,600 | 24億7544万 | -4.76% | 8.43 | 0.98 |
| 08/07 | 594 | 595 | 580 | 586 | -3.46% | 5,900 | 25億104万 | -4.09% | 8.52 | 0.99 |
| 08/06 | 615 | 615 | 605 | 607 | +2.53% | 4,300 | 25億9067万 | -0.98% | 8.82 | 1.03 |
| 08/05 | 599 | 599 | 586 | 592 | -1% | 1,800 | 25億2665万 | -3.43% | 8.6 | 1 |
| 08/04 | 592 | 598 | 592 | 598 | +1.01% | 2,400 | 25億5226万 | -2.61% | 8.69 | 1.01 |
| 08/03 | 591 | 593 | 581 | 592 | 0% | 8,000 | 25億2665万 | -3.58% | 8.6 | 1 |
