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 |
|---|
| 2015 |
| 03/31 | 4,345 | 4,415 | 4,310 | 4,375 | +2.34% | 370,000 | 3073億5024万 | +3.45% | 50.12 | 2.92 |
| 03/30 | 4,170 | 4,295 | 4,155 | 4,275 | +3.89% | 277,000 | 3003億2509万 | +1.54% | 48.97 | 2.85 |
| 03/27 | 4,195 | 4,270 | 4,080 | 4,115 | -0.6% | 325,000 | 2890億8485万 | -1.91% | 47.14 | 2.75 |
| 03/26 | 4,125 | 4,195 | 4,010 | 4,140 | -2.7% | 593,000 | 2908億4114万 | -1.15% | 47.43 | 2.76 |
| 03/25 | 4,260 | 4,295 | 4,190 | 4,255 | +2.9% | 351,000 | 2989億2006万 | +1.84% | 48.74 | 2.84 |
| 03/24 | 4,065 | 4,150 | 4,065 | 4,135 | +0.98% | 551,000 | 2904億8988万 | -0.62% | 47.37 | 2.76 |
| 03/23 | 4,165 | 4,165 | 4,040 | 4,095 | +0.12% | 405,000 | 2876億7982万 | -1.28% | 46.91 | 2.73 |
| 03/20 | 4,050 | 4,095 | 4,045 | 4,090 | 0% | 455,000 | 2873億2856万 | -1.02% | 46.85 | 2.73 |
| 03/19 | 4,140 | 4,165 | 4,065 | 4,090 | -2.39% | 421,000 | 2873億2856万 | -0.85% | 46.85 | 2.73 |
| 03/18 | 4,245 | 4,270 | 4,175 | 4,190 | -1.3% | 334,000 | 2943億5371万 | +1.67% | 48 | 2.8 |
| 03/17 | 4,245 | 4,315 | 4,230 | 4,245 | 0% | 451,000 | 2982億1754万 | +3.28% | 48.63 | 2.83 |
| 03/16 | 4,355 | 4,395 | 4,175 | 4,245 | -4.07% | 658,000 | 2982億1754万 | +3.61% | 48.63 | 2.83 |
| 03/13 | 4,715 | 4,790 | 4,420 | 4,425 | -6.15% | 793,000 | 3108億6281万 | +8.38% | 50.69 | 2.95 |
| 03/12 | 4,540 | 4,770 | 4,520 | 4,715 | +3.85% | 412,000 | 3312億3574万 | +16.13% | 54.01 | 3.15 |
| 03/11 | 4,590 | 4,615 | 4,505 | 4,540 | -1.3% | 344,000 | 3189億4173万 | +12.74% | 52.01 | 3.03 |
| 03/10 | 4,440 | 4,605 | 4,420 | 4,600 | +6.85% | 588,000 | 3231億5682万 | +14.91% | 52.7 | 3.07 |
| 03/09 | 4,320 | 4,375 | 4,280 | 4,305 | -1.94% | 246,000 | 3024億3263万 | +8.25% | 49.32 | 2.87 |
| 03/06 | 4,410 | 4,530 | 4,335 | 4,390 | -0.45% | 392,000 | 3084億401万 | +10.83% | 50.29 | 2.93 |
| 03/05 | 4,200 | 4,435 | 4,190 | 4,410 | +4.38% | 438,000 | 3098億904万 | +11.99% | 50.52 | 2.94 |
| 03/04 | 4,105 | 4,245 | 4,045 | 4,225 | +4.19% | 378,000 | 2968億1251万 | +7.95% | 48.4 | 2.82 |
| 03/03 | 4,000 | 4,075 | 4,000 | 4,055 | +2.53% | 189,000 | 2848億6976万 | +4.08% | 46.45 | 2.71 |
| 03/02 | 4,020 | 4,085 | 3,955 | 3,955 | -1.62% | 191,000 | 2778億4461万 | +1.91% | 45.31 | 2.64 |
| 02/27 | 3,945 | 4,135 | 3,925 | 4,020 | +2.68% | 510,000 | 2824億1096万 | +3.85% | 46.05 | 2.68 |
| 02/26 | 3,935 | 3,935 | 3,880 | 3,915 | 0% | 220,000 | 2750億3455万 | +1.37% | 44.85 | 2.61 |
| 02/25 | 3,925 | 3,930 | 3,890 | 3,915 | +0.38% | 163,000 | 2750億3455万 | +1.4% | 44.85 | 2.61 |
| 02/24 | 3,875 | 3,930 | 3,855 | 3,900 | -0.26% | 186,000 | 2739億8078万 | +0.98% | 44.68 | 2.6 |
| 02/23 | 3,890 | 3,940 | 3,870 | 3,910 | -0.76% | 154,000 | 2746億8330万 | +1.3% | 44.79 | 2.61 |
| 02/20 | 3,920 | 3,955 | 3,900 | 3,940 | +1.55% | 145,000 | 2767億9084万 | +2.18% | 45.14 | 2.63 |
| 02/19 | 3,840 | 3,880 | 3,825 | 3,880 | +1.04% | 112,000 | 2725億7575万 | +0.7% | 44.45 | 2.59 |
| 02/18 | 3,855 | 3,855 | 3,795 | 3,840 | +0.92% | 161,000 | 2697億6569万 | -0.23% | 43.99 | 2.56 |
| 02/17 | 3,755 | 3,820 | 3,725 | 3,805 | +2.7% | 287,000 | 2673億689万 | -1.14% | 43.59 | 2.54 |
| 02/16 | 3,860 | 3,865 | 3,655 | 3,705 | -4.88% | 348,000 | 2602億8174万 | -3.79% | 42.44 | 2.47 |
| 02/13 | 3,955 | 3,990 | 3,885 | 3,895 | -2.87% | 253,000 | 2736億2953万 | +0.88% | 44.62 | 2.6 |
| 02/12 | 3,975 | 4,050 | 3,915 | 4,010 | +2.95% | 374,000 | 2817億845万 | +3.97% | 45.94 | 2.68 |
| 02/10 | 3,925 | 3,925 | 3,875 | 3,895 | -0.76% | 157,000 | 2736億2953万 | +1.22% | 44.62 | 2.6 |
| 02/09 | 3,945 | 4,000 | 3,895 | 3,925 | +0.77% | 203,000 | 2757億3707万 | +2.05% | 44.96 | 2.62 |
| 02/06 | 3,915 | 3,930 | 3,870 | 3,895 | +1.3% | 190,000 | 2736億2953万 | +1.3% | 44.62 | 2.6 |
| 02/05 | 3,860 | 3,890 | 3,805 | 3,845 | -1.66% | 239,000 | 2701億1695万 | +0.03% | 44.05 | 2.57 |
| 02/04 | 3,900 | 3,945 | 3,875 | 3,910 | -0.64% | 173,000 | 2746億8330万 | +1.64% | 44.79 | 2.61 |
| 02/03 | 3,990 | 3,995 | 3,900 | 3,935 | -0.38% | 299,000 | 2764億3958万 | +2.29% | 45.08 | 2.63 |
| 02/02 | 3,890 | 3,965 | 3,875 | 3,950 | +1.15% | 168,000 | 2774億9336万 | +2.73% | 45.25 | 2.64 |
| 01/30 | 3,865 | 3,935 | 3,850 | 3,905 | +2.63% | 242,000 | 2743億3204万 | +1.59% | 44.73 | 2.61 |
| 01/29 | 3,800 | 3,845 | 3,770 | 3,805 | 0% | 90,000 | 2673億689万 | -1.07% | 43.59 | 2.54 |
| 01/28 | 3,750 | 3,810 | 3,705 | 3,805 | +0.66% | 83,000 | 2673億689万 | -1.22% | 43.59 | 2.54 |
| 01/27 | 3,725 | 3,785 | 3,690 | 3,780 | +2.72% | 213,000 | 2655億5060万 | -1.89% | 43.3 | 2.52 |
| 01/26 | 3,680 | 3,695 | 3,650 | 3,680 | -0.54% | 220,000 | 2585億2546万 | -4.51% | 42.16 | 2.46 |
| 01/23 | 3,850 | 3,850 | 3,685 | 3,700 | -2.63% | 284,000 | 2599億3049万 | -4.07% | 42.39 | 2.47 |
| 01/22 | 3,910 | 3,910 | 3,775 | 3,800 | -2.31% | 154,000 | 2669億5563万 | -1.61% | 43.53 | 2.54 |
| 01/21 | 3,895 | 3,925 | 3,805 | 3,890 | -1.52% | 157,000 | 2732億7827万 | +0.65% | 44.56 | 2.6 |
| 01/20 | 3,880 | 3,950 | 3,865 | 3,950 | +2.46% | 165,000 | 2774億9336万 | +2.33% | 45.25 | 2.64 |
| 01/19 | 3,840 | 3,860 | 3,785 | 3,855 | +1.31% | 158,000 | 2708億1947万 | +0.05% | 44.16 | 2.57 |
| 01/16 | 3,845 | 3,845 | 3,720 | 3,805 | -1.17% | 246,000 | 2673億689万 | -1.07% | 43.59 | 2.54 |
| 01/15 | 3,820 | 3,880 | 3,815 | 3,850 | +1.72% | 175,000 | 2704億6821万 | +0.29% | 44.1 | 2.57 |
| 01/14 | 3,785 | 3,810 | 3,745 | 3,785 | -1.3% | 267,000 | 2659億186万 | -1.17% | 43.36 | 2.53 |
| 01/13 | 3,820 | 3,840 | 3,775 | 3,835 | -0.78% | 240,000 | 2694億1444万 | +0.24% | 43.93 | 2.56 |
| 01/09 | 3,960 | 3,965 | 3,825 | 3,865 | -2.28% | 145,000 | 2715億2198万 | +0.99% | 44.28 | 2.58 |
| 01/08 | 3,890 | 3,990 | 3,845 | 3,955 | +4.08% | 368,000 | 2778億4461万 | +3.72% | 45.31 | 2.64 |
| 01/07 | 3,810 | 3,840 | 3,780 | 3,800 | +0.53% | 131,000 | 2669億5563万 | +0.18% | 43.53 | 2.54 |
| 01/06 | 3,835 | 3,865 | 3,780 | 3,780 | -1.82% | 133,000 | 2655億5060万 | +0.08% | 43.3 | 2.52 |
| 01/05 | 3,820 | 3,865 | 3,800 | 3,850 | -1.03% | 130,000 | 2704億6821万 | +2.28% | 44.1 | 2.57 |
| 2014 |
| 12/30 | 3,955 | 3,955 | 3,880 | 3,890 | +0.13% | 97,000 | 2732億7827万 | +3.76% | 44.57 | 2.6 |
| 12/29 | 3,900 | 3,905 | 3,830 | 3,885 | -0.38% | 154,000 | 2729億2701万 | +4.04% | 44.51 | 2.59 |
| 12/26 | 3,955 | 3,955 | 3,890 | 3,900 | -0.51% | 95,000 | 2739億8078万 | +5.12% | 44.68 | 2.6 |
| 12/25 | 3,915 | 3,920 | 3,865 | 3,920 | +0.9% | 204,000 | 2753億8581万 | +6.32% | 44.91 | 2.62 |
| 12/24 | 3,990 | 3,990 | 3,780 | 3,885 | -1.15% | 369,000 | 2729億2701万 | +6.03% | 44.51 | 2.59 |
| 12/22 | 3,895 | 3,955 | 3,895 | 3,930 | -0.51% | 170,000 | 2760億8833万 | +8.03% | 45.03 | 2.62 |
| 12/19 | 3,980 | 4,005 | 3,925 | 3,950 | 0% | 235,000 | 2774億9336万 | +9.3% | 45.26 | 2.64 |
| 12/18 | 3,950 | 3,975 | 3,910 | 3,950 | +3.13% | 370,000 | 2774億9336万 | +10.12% | 45.26 | 2.64 |
| 12/17 | 3,875 | 3,875 | 3,800 | 3,830 | +0.66% | 266,000 | 2690億6318万 | +7.77% | 43.88 | 2.56 |
| 12/16 | 3,765 | 3,810 | 3,730 | 3,805 | +0.93% | 328,000 | 2673億689万 | +7.91% | 43.59 | 2.54 |
| 12/15 | 3,755 | 3,835 | 3,755 | 3,770 | -1.44% | 213,000 | 2648億4809万 | +7.65% | 43.19 | 2.52 |
| 12/12 | 3,815 | 3,885 | 3,815 | 3,825 | -0.78% | 280,000 | 2687億1192万 | +9.98% | 43.82 | 2.55 |
| 12/11 | 3,740 | 3,875 | 3,720 | 3,855 | +1.85% | 356,000 | 2708億1947万 | +11.67% | 44.17 | 2.57 |
| 12/10 | 3,750 | 3,875 | 3,740 | 3,785 | +0.53% | 460,000 | 2659億186万 | +10.41% | 43.36 | 2.53 |
| 12/09 | 3,685 | 3,780 | 3,680 | 3,765 | +2.17% | 305,000 | 2644億9683万 | +10.57% | 43.14 | 2.51 |
| 12/08 | 3,680 | 3,715 | 3,630 | 3,685 | +1.38% | 206,000 | 2588億7671万 | +8.89% | 42.22 | 2.46 |
| 12/05 | 3,585 | 3,640 | 3,575 | 3,635 | +0.83% | 177,000 | 2553億6414万 | +8.09% | 41.65 | 2.43 |
| 12/04 | 3,670 | 3,675 | 3,580 | 3,605 | -2.7% | 348,000 | 2532億5659万 | +7.81% | 41.3 | 2.41 |
| 12/03 | 3,800 | 3,910 | 3,655 | 3,705 | -3.77% | 768,000 | 2602億8174万 | +11.36% | 42.45 | 2.47 |
| 12/02 | 3,530 | 3,870 | 3,515 | 3,850 | +9.84% | 870,000 | 2704億6821万 | +16.35% | 44.11 | 2.57 |
| 12/01 | 3,455 | 3,505 | 3,455 | 3,505 | +1.45% | 178,000 | 2462億3145万 | +6.7% | 40.16 | 2.34 |
| 11/28 | 3,410 | 3,475 | 3,400 | 3,455 | +1.47% | 221,000 | 2427億1887万 | +5.59% | 39.58 | 2.31 |
| 11/27 | 3,455 | 3,465 | 3,405 | 3,405 | -1.3% | 189,000 | 2392億630万 | +4.38% | 39.01 | 2.27 |
| 11/26 | 3,490 | 3,565 | 3,450 | 3,450 | -0.86% | 229,000 | 2423億6761万 | +6.22% | 39.53 | 2.3 |
| 11/25 | 3,580 | 3,585 | 3,465 | 3,480 | -0.85% | 331,000 | 2444億7516万 | +7.61% | 39.87 | 2.32 |
| 11/21 | 3,370 | 3,525 | 3,360 | 3,510 | +6.2% | 463,000 | 2465億8270万 | +9.31% | 40.21 | 2.34 |
| 11/20 | 3,345 | 3,345 | 3,290 | 3,305 | 0% | 265,000 | 2321億8115万 | +3.57% | 37.87 | 2.21 |
| 11/19 | 3,355 | 3,370 | 3,305 | 3,305 | -1.49% | 263,000 | 2321億8115万 | +3.87% | 37.87 | 2.21 |
| 11/18 | 3,305 | 3,355 | 3,295 | 3,355 | +3.39% | 216,000 | 2356億9372万 | +5.8% | 38.44 | 2.24 |
| 11/17 | 3,315 | 3,315 | 3,200 | 3,245 | -2.11% | 316,000 | 2279億6606万 | +2.66% | 37.18 | 2.17 |
| 11/14 | 3,340 | 3,340 | 3,270 | 3,315 | +1.22% | 276,000 | 2328億8366万 | +5.04% | 37.98 | 2.21 |
| 11/13 | 3,205 | 3,325 | 3,205 | 3,275 | +4.3% | 413,000 | 2300億7361万 | +3.87% | 37.52 | 2.19 |
| 11/12 | 3,130 | 3,175 | 3,130 | 3,140 | +0.32% | 229,000 | 2205億8965万 | -0.41% | 35.98 | 2.1 |
| 11/11 | 3,200 | 3,215 | 3,105 | 3,130 | -2.03% | 247,000 | 2198億8714万 | -0.98% | 35.86 | 2.09 |
| 11/10 | 3,175 | 3,215 | 3,150 | 3,195 | +0.63% | 129,000 | 2244億5349万 | +0.85% | 36.61 | 2.13 |
| 11/07 | 3,135 | 3,215 | 3,120 | 3,175 | -0.16% | 474,000 | 2230億4846万 | +0.03% | 36.38 | 2.12 |
| 11/06 | 3,235 | 3,245 | 3,145 | 3,180 | -1.7% | 148,000 | 2233億9971万 | -0.06% | 36.43 | 2.12 |
| 11/05 | 3,215 | 3,245 | 3,190 | 3,235 | +0.47% | 302,000 | 2272億6355万 | +1.47% | 37.06 | 2.16 |
| 11/04 | 3,300 | 3,325 | 3,205 | 3,220 | -0.31% | 425,000 | 2262億977万 | +0.94% | 36.89 | 2.15 |
| 10/31 | 3,180 | 3,285 | 3,180 | 3,230 | +2.05% | 305,000 | 2269億1229万 | +1.22% | 37.01 | 2.16 |
