PBR
2015/04/28～2015/09/24
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 |
| 09/24 | 1,090 | 1,097 | 1,006 | 1,078 | -1.1% | 6,900 | 190億9138万 | +13.83% | 14.7 | 0.95 |
| 09/18 | 1,044 | 1,090 | 986 | 1,090 | +10.77% | 3,000 | 193億390万 | +15.22% | 14.86 | 0.96 |
| 09/17 | 955 | 1,001 | 955 | 984 | +3.58% | 3,500 | 174億2664万 | +4.13% | 13.41 | 0.87 |
| 09/16 | 938 | 950 | 933 | 950 | +3.49% | 4,100 | 168億2450万 | 0% | 12.95 | 0.84 |
| 09/15 | 915 | 936 | 902 | 918 | +2% | 4,500 | 162億5778万 | -3.87% | 12.51 | 0.81 |
| 09/14 | 903 | 945 | 900 | 900 | +1.93% | 4,000 | 159億3900万 | -6.44% | 12.27 | 0.79 |
| 09/11 | 881 | 915 | 881 | 883 | +0.34% | 2,600 | 156億3793万 | -8.97% | 12.04 | 0.78 |
| 09/10 | 951 | 966 | 850 | 880 | -4.14% | 11,500 | 155億8480万 | -10.02% | 12 | 0.77 |
| 09/09 | 910 | 935 | 903 | 918 | +4.32% | 3,000 | 162億5778万 | -6.99% | 12.51 | 0.81 |
| 09/08 | 902 | 902 | 880 | 880 | -2.22% | 3,900 | 155億8480万 | -11.38% | 12 | 0.77 |
| 09/07 | 902 | 945 | 900 | 900 | -1.75% | 3,900 | 159億3900万 | -10% | 12.27 | 0.79 |
| 09/04 | 903 | 916 | 901 | 916 | +1.44% | 4,500 | 162億2236万 | -9.13% | 12.49 | 0.81 |
| 09/03 | 903 | 903 | 903 | 903 | +0.22% | 1,200 | 159億9213万 | -11.12% | 12.31 | 0.79 |
| 09/02 | 930 | 930 | 901 | 901 | -2.38% | 4,000 | 159億5671万 | -12.01% | 12.28 | 0.79 |
| 09/01 | 945 | 945 | 908 | 923 | -2.33% | 2,000 | 163億4633万 | -10.56% | 12.58 | 0.81 |
| 08/31 | 945 | 945 | 945 | 945 | 0% | 1,900 | 167億3595万 | -8.96% | 12.88 | 0.83 |
| 08/28 | 945 | 960 | 945 | 945 | +3.28% | 3,400 | 167億3595万 | -9.31% | 12.88 | 0.83 |
| 08/27 | 900 | 915 | 900 | 915 | +2.81% | 1,000 | 162億465万 | -12.52% | 12.47 | 0.8 |
| 08/26 | 885 | 900 | 875 | 890 | +0.56% | 5,600 | 157億6190万 | -15.4% | 12.13 | 0.78 |
| 08/25 | 813 | 890 | 790 | 885 | -0.34% | 7,900 | 156億7335万 | -16.35% | 12.06 | 0.78 |
| 08/24 | 950 | 950 | 888 | 888 | -11.11% | 6,100 | 157億2648万 | -16.54% | 12.11 | 0.78 |
| 08/21 | 1,009 | 1,010 | 970 | 999 | -2.06% | 19,000 | 176億9229万 | -6.64% | 13.62 | 0.88 |
| 08/20 | 1,060 | 1,060 | 961 | 1,020 | -4.67% | 28,300 | 180億6420万 | -4.76% | 13.91 | 0.9 |
| 08/19 | 1,078 | 1,079 | 1,060 | 1,070 | -1.29% | 1,900 | 189億4970万 | -0.19% | 14.59 | 0.94 |
| 08/18 | 1,085 | 1,085 | 1,084 | 1,084 | +0.84% | 7,900 | 191億9764万 | +1.31% | 14.78 | 0.95 |
| 08/17 | 1,060 | 1,085 | 1,060 | 1,075 | +0.94% | 12,200 | 190億3825万 | +0.56% | 14.65 | 0.95 |
| 08/14 | 1,090 | 1,090 | 1,061 | 1,065 | -2.29% | 6,200 | 188億6115万 | -0.09% | 14.52 | 0.94 |
| 08/13 | 1,090 | 1,090 | 1,051 | 1,090 | 0% | 1,500 | 193億390万 | +2.44% | 14.86 | 0.96 |
| 08/12 | 1,097 | 1,097 | 1,050 | 1,090 | -0.46% | 13,000 | 193億390万 | +2.54% | 14.86 | 0.96 |
| 08/11 | 1,098 | 1,098 | 1,085 | 1,095 | -0.36% | 5,900 | 193億9245万 | +3.11% | 14.93 | 0.96 |
| 08/10 | 1,098 | 1,099 | 1,098 | 1,099 | +1.76% | 1,700 | 194億6329万 | +3.68% | 14.98 | 0.97 |
| 08/07 | 1,099 | 1,100 | 1,080 | 1,080 | -1.64% | 8,300 | 191億2680万 | +2.08% | 14.72 | 0.95 |
| 08/06 | 1,088 | 1,098 | 1,087 | 1,098 | +3.1% | 5,800 | 194億4558万 | +3.88% | 14.97 | 0.97 |
| 08/05 | 1,064 | 1,065 | 1,064 | 1,065 | +0.09% | 1,600 | 188億6115万 | +1.04% | 14.52 | 0.94 |
| 08/04 | 1,090 | 1,090 | 1,064 | 1,064 | -3.27% | 2,500 | 188億4344万 | +1.43% | 14.5 | 0.94 |
| 08/03 | 1,110 | 1,110 | 1,080 | 1,100 | -1.79% | 18,600 | 194億8100万 | +5.36% | 15 | 0.97 |
| 07/31 | 1,057 | 1,120 | 1,055 | 1,120 | +1.82% | 12,100 | 198億3520万 | +7.9% | 15.27 | 0.98 |
| 07/30 | 1,117 | 1,120 | 1,026 | 1,100 | 0% | 22,700 | 194億8100万 | +6.69% | 15 | 0.97 |
| 07/29 | 1,050 | 1,100 | 1,050 | 1,100 | +2.9% | 27,300 | 194億8100万 | +7.42% | 15 | 0.97 |
| 07/28 | 1,049 | 1,070 | 1,023 | 1,069 | +1.81% | 7,100 | 189億3199万 | +5.01% | 14.57 | 0.94 |
| 07/27 | 1,048 | 1,050 | 1,040 | 1,050 | +0.1% | 4,000 | 185億9550万 | +3.75% | 14.31 | 0.92 |
| 07/24 | 1,050 | 1,050 | 1,028 | 1,049 | -0.1% | 2,000 | 185億7779万 | +4.17% | 14.3 | 0.92 |
| 07/23 | 1,050 | 1,054 | 1,015 | 1,050 | +0.29% | 19,800 | 185億9550万 | +4.69% | 14.31 | 0.92 |
| 07/22 | 1,035 | 1,048 | 1,012 | 1,047 | +1.16% | 4,300 | 185億4237万 | +4.91% | 14.27 | 0.92 |
| 07/21 | 1,049 | 1,049 | 1,008 | 1,035 | +0.19% | 5,600 | 183億2985万 | +4.23% | 14.11 | 0.91 |
| 07/17 | 1,032 | 1,034 | 1,032 | 1,033 | +0.1% | 1,900 | 182億9443万 | +4.66% | 14.08 | 0.91 |
| 07/16 | 1,010 | 1,032 | 1,001 | 1,032 | 0% | 2,600 | 182億7672万 | +5.31% | 14.07 | 0.91 |
| 07/15 | 1,008 | 1,032 | 1,008 | 1,032 | -0.58% | 7,900 | 182億7672万 | +6.17% | 14.07 | 0.91 |
| 07/14 | 1,037 | 1,040 | 1,010 | 1,038 | 0% | 6,200 | 183億8298万 | +7.9% | 14.15 | 0.91 |
| 07/13 | 1,013 | 1,038 | 996 | 1,038 | +2.27% | 7,700 | 183億8298万 | +9.15% | 14.15 | 0.91 |
| 07/10 | 998 | 1,025 | 994 | 1,015 | +0.59% | 7,100 | 179億7565万 | +7.98% | 13.84 | 0.89 |
| 07/09 | 1,046 | 1,046 | 965 | 1,009 | -5.17% | 13,500 | 178億6939万 | +8.38% | 13.76 | 0.89 |
| 07/08 | 1,069 | 1,069 | 984 | 1,064 | -0.37% | 22,600 | 188億4344万 | +15.65% | 14.5 | 0.94 |
| 07/07 | 1,047 | 1,068 | 1,033 | 1,068 | +1.81% | 7,400 | 189億1428万 | +17.62% | 14.56 | 0.94 |
| 07/06 | 1,044 | 1,049 | 1,042 | 1,049 | 0% | 4,500 | 185億7779万 | +17.08% | 14.3 | 0.92 |
| 07/03 | 1,040 | 1,050 | 1,040 | 1,049 | +0.87% | 14,100 | 185億7779万 | +18.4% | 14.3 | 0.92 |
| 07/02 | 1,025 | 1,040 | 1,023 | 1,040 | +1.17% | 17,800 | 184億1840万 | +18.99% | 14.18 | 0.91 |
| 07/01 | 965 | 1,099 | 965 | 1,028 | +7.87% | 29,400 | 182億588万 | +19.12% | 14.01 | 0.9 |
| 06/30 | 939 | 953 | 935 | 953 | +2.58% | 18,100 | 168億7763万 | +11.99% | 12.99 | 0.84 |
| 06/29 | 944 | 944 | 915 | 929 | -2% | 11,000 | 164億5259万 | +10.2% | 12.66 | 0.82 |
| 06/26 | 948 | 949 | 927 | 948 | -0.11% | 4,100 | 167億8908万 | +13.4% | 12.92 | 0.83 |
| 06/25 | 937 | 949 | 937 | 949 | +1.39% | 10,800 | 168億679万 | +14.61% | 12.94 | 0.83 |
| 06/24 | 930 | 937 | 930 | 936 | +0.65% | 3,300 | 165億7656万 | +14.15% | 12.76 | 0.82 |
| 06/23 | 915 | 930 | 910 | 930 | +1.09% | 14,500 | 164億7030万 | +14.39% | 12.68 | 0.82 |
| 06/22 | 917 | 932 | 915 | 920 | -1.29% | 11,000 | 162億9320万 | +14.29% | 12.54 | 0.81 |
| 06/19 | 910 | 935 | 907 | 932 | -0.85% | 4,000 | 165億572万 | +16.79% | 12.71 | 0.82 |
| 06/18 | 926 | 940 | 920 | 940 | +1.08% | 9,900 | 166億4740万 | +18.84% | 12.81 | 0.83 |
| 06/17 | 926 | 965 | 890 | 930 | +0.76% | 65,700 | 164億7030万 | +18.62% | 12.68 | 0.82 |
| 06/16 | 891 | 923 | 891 | 923 | +3.71% | 22,200 | 163億4633万 | +18.79% | 12.58 | 0.81 |
| 06/15 | 895 | 902 | 880 | 890 | +2.3% | 29,400 | 157億6190万 | +15.58% | 12.13 | 0.78 |
| 06/12 | 819 | 889 | 811 | 870 | +7.14% | 49,600 | 154億770万 | +13.73% | 11.86 | 0.76 |
| 06/11 | 788 | 825 | 788 | 812 | +3.31% | 31,000 | 143億8052万 | +6.84% | 11.07 | 0.71 |
| 06/10 | 777 | 786 | 775 | 786 | +1.16% | 40,900 | 139億2006万 | +3.83% | 10.72 | 0.69 |
| 06/09 | 774 | 790 | 774 | 777 | +1.7% | 24,800 | 137億6067万 | +2.91% | 10.59 | 0.68 |
| 06/08 | 775 | 777 | 762 | 764 | -0.78% | 41,500 | 135億3044万 | +1.33% | 10.42 | 0.67 |
| 06/05 | 764 | 770 | 756 | 770 | +2.12% | 5,700 | 136億3670万 | +2.12% | 10.5 | 0.68 |
| 06/04 | 753 | 757 | 752 | 754 | +0.13% | 29,400 | 133億5334万 | +0.13% | 10.28 | 0.66 |
| 06/03 | 771 | 771 | 751 | 753 | -2.46% | 54,600 | 133億3563万 | 0% | 10.27 | 0.66 |
| 06/02 | 782 | 793 | 765 | 772 | -1.4% | 45,200 | 136億7212万 | +2.52% | 10.52 | 0.68 |
| 06/01 | 787 | 803 | 776 | 783 | +2.49% | 79,400 | 138億6693万 | +4.12% | 10.67 | 0.69 |
| 05/29 | 755 | 765 | 754 | 764 | +1.33% | 34,400 | 135億3044万 | +1.73% | 10.42 | 0.67 |
| 05/28 | 746 | 756 | 746 | 754 | +1.21% | 24,000 | 133億5334万 | +0.4% | 10.28 | 0.66 |
| 05/27 | 748 | 752 | 745 | 745 | -0.4% | 6,300 | 131億9395万 | -0.8% | 10.16 | 0.65 |
| 05/26 | 752 | 752 | 748 | 748 | -0.53% | 5,800 | 132億4708万 | -0.4% | 10.2 | 0.66 |
| 05/25 | 754 | 754 | 752 | 752 | -0.13% | 3,500 | 133億1792万 | 0% | 10.25 | 0.66 |
| 05/22 | 753 | 754 | 753 | 753 | +0.67% | 7,100 | 133億3563万 | +0.13% | 10.27 | 0.66 |
| 05/21 | 755 | 760 | 743 | 748 | +0.67% | 51,100 | 132億4708万 | -0.53% | 10.2 | 0.66 |
| 05/20 | 749 | 751 | 742 | 743 | +0.41% | 7,600 | 131億5853万 | -1.2% | 10.13 | 0.65 |
| 05/19 | 756 | 756 | 735 | 740 | -2.25% | 40,800 | 131億540万 | -1.6% | 10.09 | 0.65 |
| 05/18 | 755 | 757 | 755 | 757 | +0.26% | 8,100 | 134億647万 | +0.53% | 10.32 | 0.67 |
| 05/15 | 757 | 757 | 755 | 755 | 0% | 7,500 | 133億7105万 | +0.4% | 10.29 | 0.66 |
| 05/14 | 756 | 756 | 755 | 755 | -0.13% | 4,300 | 133億7105万 | +0.4% | 10.29 | 0.66 |
| 05/13 | 760 | 760 | 755 | 756 | 0% | 5,300 | 133億8876万 | +0.53% | 10.31 | 0.66 |
| 05/12 | 752 | 760 | 752 | 756 | +0.53% | 9,300 | 133億8876万 | +0.67% | 10.31 | 0.66 |
| 05/11 | 745 | 752 | 745 | 752 | +1.21% | 6,100 | 133億1792万 | +0.13% | 10.25 | 0.66 |
| 05/08 | 740 | 754 | 740 | 743 | +0.27% | 4,600 | 131億5853万 | -0.93% | 10.13 | 0.65 |
| 05/07 | 737 | 742 | 737 | 741 | +0.68% | 8,700 | 131億2311万 | -1.07% | 10.1 | 0.65 |
| 05/01 | 749 | 753 | 735 | 736 | -2.52% | 58,200 | 130億3456万 | -1.74% | 10.03 | 0.65 |
| 04/30 | 765 | 769 | 754 | 755 | +0.27% | 11,300 | 133億7105万 | +0.8% | 10.29 | 0.66 |
| 04/28 | 760 | 765 | 753 | 753 | -0.92% | 1,500 | 133億3563万 | +0.53% | 10.27 | 0.66 |
