PBR
2015/06/29～2015/11/24
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 |
| 11/24 | 1,005 | 1,017 | 1,001 | 1,017 | +1.19% | 7,600 | 180億1107万 | +2.42% | 13.86 | 0.89 |
| 11/20 | 1,005 | 1,005 | 1,005 | 1,005 | +0.4% | 700 | 177億9855万 | +1.31% | 13.7 | 0.88 |
| 11/19 | 1,001 | 1,002 | 1,001 | 1,001 | 0% | 500 | 177億2771万 | +0.91% | 13.65 | 0.88 |
| 11/18 | 1,002 | 1,005 | 1,001 | 1,001 | 0% | 2,000 | 177億2771万 | +1.01% | 13.65 | 0.88 |
| 11/17 | 1,005 | 1,005 | 1,000 | 1,001 | -0.4% | 2,900 | 177億2771万 | +1.01% | 13.65 | 0.88 |
| 11/16 | 1,014 | 1,014 | 1,005 | 1,005 | -0.89% | 1,200 | 177億9855万 | +1.52% | 13.7 | 0.88 |
| 11/13 | 1,014 | 1,040 | 1,014 | 1,014 | 0% | 5,000 | 179億5794万 | +2.63% | 13.82 | 0.89 |
| 11/12 | 1,020 | 1,020 | 1,014 | 1,014 | -0.59% | 400 | 179億5794万 | +2.74% | 13.82 | 0.89 |
| 11/11 | 1,034 | 1,038 | 1,020 | 1,020 | -1.45% | 1,500 | 180億6420万 | +3.45% | 13.91 | 0.9 |
| 11/10 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 67,500 | 183億2985万 | +5.18% | 14.11 | 0.91 |
| 11/09 | 1,009 | 1,040 | 1,009 | 1,035 | +3.71% | 2,300 | 183億2985万 | +5.4% | 14.11 | 0.91 |
| 11/06 | 1,000 | 1,000 | 980 | 998 | -0.2% | 9,200 | 176億7458万 | +1.84% | 13.61 | 0.88 |
| 11/05 | 998 | 1,000 | 995 | 1,000 | +1.83% | 1,000 | 177億1000万 | +2.04% | 13.63 | 0.88 |
| 11/04 | 975 | 982 | 975 | 982 | -0.3% | 1,300 | 173億9122万 | +0.2% | 13.39 | 0.86 |
| 11/02 | 995 | 995 | 985 | 985 | -1.01% | 2,800 | 174億4435万 | +0.1% | 13.43 | 0.87 |
| 10/30 | 995 | 996 | 985 | 995 | 0% | 2,500 | 176億2145万 | +0.81% | 13.56 | 0.87 |
| 10/29 | 995 | 995 | 990 | 995 | +3.11% | 3,800 | 176億2145万 | +0.51% | 13.56 | 0.87 |
| 10/28 | 980 | 999 | 965 | 965 | -1.53% | 1,400 | 170億9015万 | -2.92% | 13.16 | 0.85 |
| 10/27 | 980 | 980 | 980 | 980 | 0% | 2,100 | 173億5580万 | -1.41% | 13.36 | 0.86 |
| 10/26 | 959 | 980 | 959 | 980 | +2.19% | 800 | 173億5580万 | -1.31% | 13.36 | 0.86 |
| 10/23 | 944 | 959 | 944 | 959 | +2.02% | 400 | 169億8389万 | -3.23% | 13.07 | 0.84 |
| 10/22 | 951 | 953 | 940 | 940 | -1.26% | 3,100 | 166億4740万 | -4.86% | 12.81 | 0.83 |
| 10/21 | 959 | 959 | 946 | 952 | -0.83% | 2,400 | 168億5992万 | -3.45% | 12.98 | 0.84 |
| 10/20 | 975 | 975 | 959 | 960 | -1.54% | 2,200 | 170億160万 | -2.34% | 13.09 | 0.84 |
| 10/19 | 974 | 989 | 974 | 975 | -2.5% | 1,600 | 172億6725万 | -0.71% | 13.29 | 0.86 |
| 10/16 | 1,015 | 1,015 | 994 | 1,000 | 0% | 16,500 | 177億1000万 | +2.25% | 13.63 | 0.88 |
| 10/15 | 977 | 1,004 | 977 | 1,000 | +2.56% | 4,200 | 177億1000万 | +2.67% | 13.63 | 0.88 |
| 10/14 | 1,000 | 1,000 | 960 | 975 | -2.5% | 2,000 | 172億6725万 | +0.52% | 13.29 | 0.86 |
| 10/13 | 990 | 1,000 | 990 | 1,000 | +2.56% | 1,200 | 177億1000万 | +3.31% | 13.63 | 0.88 |
| 10/09 | 975 | 975 | 975 | 975 | +0.21% | 100 | 172億6725万 | +1.14% | 13.29 | 0.86 |
| 10/08 | 985 | 985 | 973 | 973 | -2.11% | 1,100 | 172億3183万 | +1.14% | 13.26 | 0.86 |
| 10/07 | 994 | 994 | 994 | 994 | +1.33% | 100 | 176億374万 | +3.54% | 13.55 | 0.87 |
| 10/06 | 986 | 986 | 981 | 981 | +0.62% | 1,200 | 173億7351万 | +2.4% | 13.37 | 0.86 |
| 10/05 | 986 | 986 | 975 | 975 | -1.12% | 3,600 | 172億6725万 | +1.99% | 13.29 | 0.86 |
| 10/02 | 986 | 986 | 985 | 986 | 0% | 1,700 | 174億6206万 | +3.57% | 13.44 | 0.87 |
| 10/01 | 985 | 986 | 975 | 986 | -0.4% | 1,500 | 174億6206万 | +4.01% | 13.44 | 0.87 |
| 09/30 | 1,010 | 1,014 | 984 | 990 | -0.9% | 700 | 175億3290万 | +4.87% | 13.5 | 0.87 |
| 09/29 | 1,080 | 1,080 | 935 | 999 | -7.5% | 15,600 | 176億9229万 | +5.71% | 13.62 | 0.88 |
| 09/28 | 1,050 | 1,090 | 1,035 | 1,080 | +2.86% | 1,300 | 191億2680万 | +14.16% | 14.72 | 0.95 |
| 09/25 | 1,018 | 1,052 | 1,018 | 1,050 | -2.6% | 2,400 | 185億9550万 | +11.11% | 14.31 | 0.92 |
| 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 |
