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 |
|---|
| 2015 |
| 12/30 | 6,184 | 6,265 | 6,116 | 6,255 | +1.89% | 1,896,700 | 3兆1525億 | +1.2% | 29.82 | 4.61 |
| 12/29 | 6,091 | 6,166 | 6,046 | 6,139 | +0.84% | 1,500,900 | 3兆940億 | -0.81% | 29.26 | 4.52 |
| 12/28 | 6,114 | 6,138 | 5,996 | 6,088 | -0.88% | 1,249,400 | 3兆683億 | -1.79% | 29.02 | 4.48 |
| 12/25 | 6,145 | 6,189 | 6,077 | 6,142 | +0.29% | 934,900 | 3兆955億 | -1.05% | 29.28 | 4.52 |
| 12/24 | 6,239 | 6,239 | 6,102 | 6,124 | +0.91% | 1,778,600 | 3兆864億 | -1.37% | 29.19 | 4.51 |
| 12/22 | 6,081 | 6,155 | 6,056 | 6,069 | -0.44% | 1,736,300 | 3兆587億 | -2.25% | 28.93 | 4.47 |
| 12/21 | 6,050 | 6,136 | 6,006 | 6,096 | +0.96% | 2,318,200 | 3兆723億 | -1.85% | 29.06 | 4.49 |
| 12/18 | 6,220 | 6,360 | 6,038 | 6,038 | -2.63% | 2,661,000 | 3兆431億 | -2.83% | 28.78 | 4.45 |
| 12/17 | 6,160 | 6,247 | 6,139 | 6,201 | +2.07% | 2,009,200 | 3兆1253億 | -0.31% | 29.56 | 4.57 |
| 12/16 | 6,019 | 6,079 | 5,902 | 6,075 | +2.81% | 2,008,900 | 3兆618億 | -2.33% | 28.96 | 4.47 |
| 12/15 | 6,030 | 6,066 | 5,909 | 5,909 | -1.7% | 1,264,500 | 2兆9781億 | -5% | 28.17 | 4.35 |
| 12/14 | 5,950 | 6,025 | 5,893 | 6,011 | -0.43% | 1,881,900 | 3兆295億 | -3.5% | 28.65 | 4.43 |
| 12/11 | 6,011 | 6,121 | 6,011 | 6,037 | -0.28% | 2,719,600 | 3兆426億 | -3.14% | 28.78 | 4.45 |
| 12/10 | 6,017 | 6,094 | 5,994 | 6,054 | +0.03% | 1,797,700 | 3兆512億 | -2.9% | 28.86 | 4.46 |
| 12/09 | 6,174 | 6,207 | 6,017 | 6,052 | -2.15% | 2,138,600 | 3兆502億 | -3.03% | 28.85 | 4.46 |
| 12/08 | 6,200 | 6,277 | 6,174 | 6,185 | -0.24% | 1,234,700 | 3兆1172億 | -0.91% | 29.48 | 4.55 |
| 12/07 | 6,250 | 6,270 | 6,200 | 6,200 | -0.34% | 1,402,300 | 3兆1248億 | -0.72% | 29.55 | 4.57 |
| 12/04 | 6,235 | 6,269 | 6,195 | 6,221 | -1.36% | 1,607,100 | 3兆1353億 | -0.26% | 29.65 | 4.58 |
| 12/03 | 6,300 | 6,339 | 6,283 | 6,307 | -0.99% | 1,552,000 | 3兆1787億 | +1.24% | 30.06 | 4.64 |
| 12/02 | 6,320 | 6,422 | 6,254 | 6,370 | +0.44% | 1,689,100 | 3兆2104億 | +2.48% | 30.37 | 4.69 |
| 12/01 | 6,316 | 6,359 | 6,290 | 6,342 | +0.49% | 1,608,000 | 3兆1963億 | +2.32% | 30.23 | 4.67 |
| 11/30 | 6,407 | 6,414 | 6,308 | 6,311 | -1.59% | 2,170,500 | 3兆1807億 | +2.14% | 30.08 | 4.65 |
| 11/27 | 6,500 | 6,500 | 6,384 | 6,413 | -1.41% | 1,279,200 | 3兆2321億 | +4.12% | 30.57 | 4.72 |
| 11/26 | 6,404 | 6,540 | 6,400 | 6,505 | +1.9% | 1,482,400 | 3兆2785億 | +6.05% | 31.01 | 4.79 |
| 11/25 | 6,376 | 6,438 | 6,352 | 6,384 | -0.95% | 1,343,100 | 3兆2175億 | +4.57% | 30.43 | 4.7 |
| 11/24 | 6,459 | 6,490 | 6,403 | 6,445 | +0.72% | 1,804,800 | 3兆2482億 | +5.97% | 30.72 | 4.75 |
| 11/20 | 6,281 | 6,399 | 6,272 | 6,399 | +1.86% | 1,401,700 | 3兆2250億 | +5.7% | 30.5 | 4.71 |
| 11/19 | 6,250 | 6,314 | 6,221 | 6,282 | +1.49% | 1,381,600 | 3兆1661億 | +4.27% | 29.95 | 4.63 |
| 11/18 | 6,145 | 6,240 | 6,144 | 6,190 | +1.16% | 1,181,800 | 3兆1197億 | +3.22% | 29.51 | 4.56 |
| 11/17 | 6,182 | 6,185 | 6,119 | 6,119 | -0.08% | 1,430,800 | 3兆839億 | +2.38% | 29.17 | 4.51 |
| 11/16 | 6,072 | 6,149 | 6,067 | 6,124 | -1.03% | 959,200 | 3兆864億 | +2.86% | 29.19 | 4.51 |
| 11/13 | 6,105 | 6,195 | 6,090 | 6,188 | +0.31% | 1,271,200 | 3兆1187億 | +4.4% | 29.5 | 4.56 |
| 11/12 | 6,189 | 6,256 | 6,166 | 6,169 | -0.5% | 987,900 | 3兆1091億 | +4.56% | 29.41 | 4.54 |
| 11/11 | 6,098 | 6,215 | 6,091 | 6,200 | +1.72% | 1,113,300 | 3兆1248億 | +5.53% | 29.55 | 4.57 |
| 11/10 | 6,045 | 6,140 | 6,024 | 6,095 | -0.55% | 1,176,900 | 3兆718億 | +4.21% | 29.05 | 4.49 |
| 11/09 | 6,096 | 6,178 | 6,095 | 6,129 | +0.56% | 1,636,700 | 3兆890億 | +5.2% | 29.22 | 4.51 |
| 11/06 | 6,116 | 6,159 | 6,038 | 6,095 | +0.03% | 1,687,400 | 3兆718億 | +5.14% | 29.05 | 4.49 |
| 11/05 | 6,153 | 6,208 | 6,092 | 6,093 | -1.65% | 2,458,600 | 3兆708億 | +5.6% | 29.04 | 4.49 |
| 11/04 | 6,201 | 6,261 | 6,183 | 6,195 | +1.54% | 1,686,500 | 3兆1222億 | +8.08% | 29.53 | 4.56 |
| 11/02 | 6,100 | 6,189 | 6,077 | 6,101 | -2.21% | 1,573,300 | 3兆749億 | +7.02% | 29.08 | 4.49 |
| 10/30 | 6,099 | 6,299 | 6,085 | 6,239 | +3.86% | 3,010,800 | 3兆1444億 | +10.02% | 29.74 | 4.59 |
| 10/29 | 6,053 | 6,054 | 5,977 | 6,007 | -0.76% | 1,388,800 | 3兆275億 | +6.79% | 28.63 | 4.42 |
| 10/28 | 6,002 | 6,095 | 6,002 | 6,053 | +1.54% | 1,908,200 | 3兆507億 | +8.36% | 28.85 | 4.46 |
| 10/27 | 5,930 | 6,076 | 5,930 | 5,961 | +0.81% | 2,026,100 | 3兆43億 | +7.33% | 28.42 | 4.39 |
| 10/26 | 6,033 | 6,053 | 5,841 | 5,913 | +0.77% | 2,539,300 | 2兆9801億 | +7.14% | 28.19 | 4.35 |
| 10/23 | 5,871 | 5,907 | 5,836 | 5,868 | +0.84% | 2,196,800 | 2兆9574億 | +6.92% | 27.97 | 4.32 |
| 10/22 | 5,700 | 5,834 | 5,700 | 5,819 | +0.64% | 1,259,800 | 2兆9327億 | +6.56% | 27.74 | 4.28 |
| 10/21 | 5,756 | 5,796 | 5,689 | 5,782 | +0.31% | 1,286,800 | 2兆9141億 | +6.33% | 27.56 | 4.26 |
| 10/20 | 5,781 | 5,828 | 5,743 | 5,764 | -0.95% | 1,172,900 | 2兆9050億 | +6.48% | 27.48 | 4.24 |
| 10/19 | 5,704 | 5,852 | 5,695 | 5,819 | +1.18% | 1,482,100 | 2兆9327億 | +7.84% | 27.74 | 4.28 |
| 10/16 | 5,721 | 5,858 | 5,682 | 5,751 | +1.27% | 1,867,100 | 2兆8985億 | +7.25% | 27.41 | 4.23 |
| 10/15 | 5,669 | 5,695 | 5,578 | 5,679 | +1.81% | 1,140,600 | 2兆8622億 | +6.37% | 27.07 | 4.18 |
| 10/14 | 5,652 | 5,657 | 5,561 | 5,578 | -1.97% | 1,167,400 | 2兆8113億 | +4.85% | 26.59 | 4.11 |
| 10/13 | 5,613 | 5,716 | 5,563 | 5,690 | +2.89% | 1,782,800 | 2兆8677億 | +7.08% | 27.12 | 4.19 |
| 10/09 | 5,534 | 5,604 | 5,438 | 5,530 | +1.54% | 1,876,600 | 2兆7871億 | +4.36% | 26.36 | 4.07 |
| 10/08 | 5,515 | 5,548 | 5,439 | 5,446 | -1.25% | 1,150,400 | 2兆7447億 | +2.95% | 25.96 | 4.01 |
| 10/07 | 5,549 | 5,576 | 5,444 | 5,515 | -0.63% | 1,276,400 | 2兆7795億 | +4.17% | 26.29 | 4.06 |
| 10/06 | 5,630 | 5,647 | 5,511 | 5,550 | -0.23% | 1,325,300 | 2兆7972億 | +4.7% | 26.46 | 4.09 |
| 10/05 | 5,600 | 5,610 | 5,484 | 5,563 | +0.87% | 1,098,800 | 2兆8037億 | +4.9% | 26.52 | 4.1 |
| 10/02 | 5,400 | 5,568 | 5,389 | 5,515 | +1.98% | 1,478,900 | 2兆7795億 | +4.14% | 26.29 | 4.06 |
| 10/01 | 5,366 | 5,464 | 5,287 | 5,408 | +0.09% | 1,669,700 | 2兆7256億 | +2.25% | 25.78 | 3.98 |
| 09/30 | 5,376 | 5,454 | 5,319 | 5,403 | +4.91% | 2,153,600 | 2兆7231億 | +2.08% | 25.75 | 3.98 |
| 09/29 | 5,293 | 5,324 | 5,129 | 5,150 | -5.14% | 1,705,300 | 2兆5956億 | -2.96% | 24.55 | 3.79 |
| 09/28 | 5,335 | 5,450 | 5,234 | 5,429 | +1.8% | 2,445,900 | 2兆7362億 | +1.7% | 25.88 | 4 |
| 09/25 | 5,230 | 5,333 | 5,200 | 5,333 | +4.57% | 2,338,700 | 2兆6878億 | -0.56% | 25.42 | 3.93 |
| 09/24 | 5,010 | 5,244 | 5,005 | 5,100 | +1.25% | 2,796,400 | 2兆5704億 | -5.5% | 24.31 | 3.76 |
| 09/18 | 5,157 | 5,199 | 5,000 | 5,037 | -3.95% | 2,198,100 | 2兆5386億 | -7.44% | 24.01 | 3.71 |
| 09/17 | 5,200 | 5,278 | 5,173 | 5,244 | +2.96% | 1,332,100 | 2兆6429億 | -4.52% | 25 | 3.86 |
| 09/16 | 5,213 | 5,223 | 5,050 | 5,093 | -1.01% | 1,011,100 | 2兆5668億 | -7.95% | 24.28 | 3.75 |
| 09/15 | 5,248 | 5,270 | 5,130 | 5,145 | -0.77% | 1,329,000 | 2兆5930億 | -7.73% | 24.52 | 3.79 |
| 09/14 | 5,264 | 5,328 | 5,174 | 5,185 | -0.96% | 1,103,900 | 2兆6132億 | -7.87% | 24.72 | 3.82 |
| 09/11 | 5,153 | 5,276 | 5,145 | 5,235 | +1.59% | 3,412,500 | 2兆6384億 | -7.9% | 24.95 | 3.85 |
| 09/10 | 5,182 | 5,230 | 5,072 | 5,153 | -3.77% | 1,777,700 | 2兆5971億 | -10.04% | 24.56 | 3.79 |
| 09/09 | 5,213 | 5,355 | 5,099 | 5,355 | +7.85% | 2,590,300 | 2兆6989億 | -7.3% | 25.53 | 3.94 |
| 09/08 | 5,237 | 5,239 | 4,962 | 4,965 | -4.19% | 1,540,900 | 2兆5023億 | -14.68% | 23.67 | 3.66 |
| 09/07 | 5,206 | 5,306 | 5,143 | 5,182 | -0.48% | 1,341,000 | 2兆6117億 | -11.81% | 24.7 | 3.82 |
| 09/04 | 5,419 | 5,443 | 5,183 | 5,207 | -3.79% | 1,520,100 | 2兆6243億 | -12.12% | 24.82 | 3.83 |
| 09/03 | 5,365 | 5,496 | 5,361 | 5,412 | +1.54% | 1,833,300 | 2兆7276億 | -9.32% | 25.8 | 3.98 |
| 09/02 | 5,203 | 5,435 | 5,185 | 5,330 | +0.64% | 1,801,200 | 2兆6863億 | -11.27% | 25.41 | 3.92 |
| 09/01 | 5,463 | 5,550 | 5,293 | 5,296 | -4.61% | 2,308,200 | 2兆6691億 | -12.52% | 25.24 | 3.9 |
| 08/31 | 5,628 | 5,636 | 5,542 | 5,552 | -2.2% | 1,884,100 | 2兆7982億 | -8.98% | 26.46 | 4.09 |
| 08/28 | 5,717 | 5,755 | 5,600 | 5,677 | +1.07% | 2,123,700 | 2兆8612億 | -7.45% | 27.06 | 4.18 |
| 08/27 | 5,560 | 5,716 | 5,560 | 5,617 | +4.23% | 2,248,600 | 2兆8309億 | -8.93% | 26.77 | 4.14 |
| 08/26 | 5,332 | 5,450 | 5,311 | 5,389 | +1.07% | 3,097,600 | 2兆7160億 | -13.07% | 25.69 | 3.97 |
| 08/25 | 5,291 | 5,610 | 5,240 | 5,332 | -2.91% | 3,328,400 | 2兆6873億 | -14.41% | 25.42 | 3.93 |
| 08/24 | 5,665 | 5,720 | 5,492 | 5,492 | -4.74% | 2,090,700 | 2兆7679億 | -12.35% | 26.18 | 4.04 |
| 08/21 | 5,820 | 5,889 | 5,764 | 5,765 | -2.8% | 1,837,000 | 2兆9055億 | -8.39% | 27.48 | 4.24 |
| 08/20 | 6,014 | 6,059 | 5,926 | 5,931 | -1.87% | 1,816,600 | 2兆9892億 | -6.01% | 28.27 | 4.37 |
| 08/19 | 6,121 | 6,128 | 6,038 | 6,044 | -2.23% | 1,661,300 | 3兆461億 | -4.37% | 28.81 | 4.45 |
| 08/18 | 6,255 | 6,290 | 6,181 | 6,182 | -0.83% | 1,163,700 | 3兆1157億 | -2.23% | 29.47 | 4.55 |
| 08/17 | 6,272 | 6,301 | 6,195 | 6,234 | -0.61% | 986,300 | 3兆1419億 | -1.3% | 29.72 | 4.59 |
| 08/14 | 6,245 | 6,344 | 6,218 | 6,272 | +0.06% | 1,422,500 | 3兆1610億 | -0.38% | 29.9 | 4.62 |
| 08/13 | 6,228 | 6,303 | 6,134 | 6,268 | +1.28% | 1,727,400 | 3兆1590億 | -0.14% | 29.88 | 4.62 |
| 08/12 | 6,385 | 6,435 | 6,166 | 6,189 | -3.7% | 1,944,100 | 3兆1192億 | -1.07% | 29.5 | 4.56 |
| 08/11 | 6,600 | 6,612 | 6,381 | 6,427 | -2.49% | 2,132,700 | 3兆2392億 | +2.91% | 30.64 | 4.73 |
| 08/10 | 6,359 | 6,608 | 6,350 | 6,591 | +4.14% | 2,299,900 | 3兆3218億 | +5.93% | 31.42 | 4.85 |
| 08/07 | 6,331 | 6,383 | 6,237 | 6,329 | -0.85% | 1,784,100 | 3兆1898億 | +2.18% | 30.17 | 4.66 |
| 08/06 | 6,456 | 6,483 | 6,370 | 6,383 | -0.23% | 1,781,700 | 3兆2170億 | +3.39% | 30.43 | 4.7 |
| 08/05 | 6,405 | 6,456 | 6,337 | 6,398 | -0.17% | 2,143,000 | 3兆2245億 | +4.03% | 30.5 | 4.71 |
| 08/04 | 6,341 | 6,439 | 6,325 | 6,409 | +0.33% | 2,349,300 | 3兆2301億 | +4.69% | 30.55 | 4.72 |
