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 | 3,810 | 3,845 | 3,735 | 3,750 | +1.21% | 229,600 | 2134億1694万 | +4.98% | 25.61 | 1.22 |
| 03/30 | 3,635 | 3,785 | 3,635 | 3,705 | +3.49% | 217,700 | 2108億5594万 | +4.07% | 25.3 | 1.2 |
| 03/27 | 3,505 | 3,690 | 3,495 | 3,580 | -0.42% | 170,500 | 2037億4204万 | +0.87% | 24.45 | 1.16 |
| 03/26 | 3,670 | 3,670 | 3,565 | 3,595 | -2.04% | 71,500 | 2045億9571万 | +1.5% | 24.55 | 1.17 |
| 03/25 | 3,705 | 3,725 | 3,620 | 3,670 | -0.94% | 78,700 | 2088億6404万 | +3.82% | 25.06 | 1.19 |
| 03/24 | 3,640 | 3,725 | 3,625 | 3,705 | +1.93% | 131,700 | 2108億5594万 | +5.2% | 25.3 | 1.2 |
| 03/23 | 3,675 | 3,675 | 3,610 | 3,635 | +0.69% | 85,100 | 2068億7215万 | +3.71% | 24.82 | 1.18 |
| 03/20 | 3,560 | 3,610 | 3,535 | 3,610 | +1.69% | 141,900 | 2054億4937万 | +3.44% | 24.65 | 1.17 |
| 03/19 | 3,565 | 3,575 | 3,525 | 3,550 | -0.28% | 67,900 | 2020億3470万 | +2.13% | 24.24 | 1.15 |
| 03/18 | 3,570 | 3,585 | 3,545 | 3,560 | +0.14% | 96,500 | 2026億381万 | +2.71% | 24.31 | 1.16 |
| 03/17 | 3,535 | 3,570 | 3,530 | 3,555 | +0.71% | 86,100 | 2023億1926万 | +2.98% | 24.28 | 1.16 |
| 03/16 | 3,565 | 3,620 | 3,500 | 3,530 | -0.98% | 88,500 | 2008億9648万 | +2.68% | 24.11 | 1.15 |
| 03/13 | 3,660 | 3,660 | 3,565 | 3,565 | -2.6% | 190,000 | 2028億8837万 | +4.06% | 24.34 | 1.16 |
| 03/12 | 3,680 | 3,690 | 3,640 | 3,660 | 0% | 87,100 | 2082億9493万 | +7.24% | 24.99 | 1.19 |
| 03/11 | 3,600 | 3,680 | 3,600 | 3,660 | +0.83% | 87,900 | 2082億9493万 | +7.77% | 24.99 | 1.19 |
| 03/10 | 3,615 | 3,660 | 3,600 | 3,630 | +0.83% | 82,900 | 2065億8760万 | +7.4% | 24.79 | 1.18 |
| 03/09 | 3,620 | 3,660 | 3,565 | 3,600 | -0.41% | 120,100 | 2048億8026万 | +6.64% | 24.58 | 1.17 |
| 03/06 | 3,520 | 3,630 | 3,520 | 3,615 | +3.14% | 148,100 | 2057億3393万 | +7.14% | 24.69 | 1.18 |
| 03/05 | 3,435 | 3,515 | 3,425 | 3,505 | +1.74% | 111,200 | 1994億7370万 | +4.01% | 23.93 | 1.14 |
| 03/04 | 3,435 | 3,490 | 3,420 | 3,445 | +0.29% | 124,300 | 1960億5903万 | +2.32% | 23.53 | 1.12 |
| 03/03 | 3,385 | 3,460 | 3,355 | 3,435 | +0.29% | 160,900 | 1954億8992万 | +2.08% | 23.46 | 1.12 |
| 03/02 | 3,365 | 3,445 | 3,365 | 3,425 | +0.74% | 77,700 | 1949億2080万 | +1.93% | 23.39 | 1.11 |
| 02/27 | 3,455 | 3,465 | 3,395 | 3,400 | -2.3% | 135,300 | 1934億9802万 | +1.31% | 23.22 | 1.11 |
| 02/26 | 3,440 | 3,490 | 3,440 | 3,480 | +1.16% | 90,500 | 1980億5092万 | +3.79% | 23.76 | 1.13 |
| 02/25 | 3,475 | 3,485 | 3,415 | 3,440 | -0.43% | 71,300 | 1957億7447万 | +2.75% | 23.49 | 1.12 |
| 02/24 | 3,410 | 3,455 | 3,400 | 3,455 | +1.32% | 81,100 | 1966億2814万 | +3.26% | 23.59 | 1.12 |
| 02/23 | 3,475 | 3,475 | 3,375 | 3,410 | -0.44% | 70,400 | 1940億6714万 | +2.13% | 23.29 | 1.11 |
| 02/20 | 3,440 | 3,445 | 3,380 | 3,425 | +0.29% | 97,300 | 1949億2080万 | +2.82% | 23.39 | 1.11 |
| 02/19 | 3,355 | 3,430 | 3,355 | 3,415 | +2.09% | 104,500 | 1943億5169万 | +2.71% | 23.32 | 1.11 |
| 02/18 | 3,300 | 3,380 | 3,295 | 3,345 | +1.98% | 151,600 | 1903億6791万 | +0.75% | 22.84 | 1.09 |
| 02/17 | 3,240 | 3,290 | 3,225 | 3,280 | +0.77% | 62,100 | 1866億6868万 | -1.06% | 22.4 | 1.07 |
| 02/16 | 3,300 | 3,325 | 3,240 | 3,255 | 0% | 78,000 | 1852億4590万 | -1.75% | 22.23 | 1.06 |
| 02/13 | 3,300 | 3,315 | 3,230 | 3,255 | -1.21% | 124,100 | 1852億4590万 | -1.72% | 22.23 | 1.06 |
| 02/12 | 3,290 | 3,350 | 3,235 | 3,295 | +2.33% | 139,700 | 1875億2235万 | -0.39% | 22.5 | 1.07 |
| 02/10 | 3,215 | 3,225 | 3,185 | 3,220 | +0.47% | 80,800 | 1832億5401万 | -2.54% | 21.99 | 1.05 |
| 02/09 | 3,295 | 3,300 | 3,195 | 3,205 | -1.08% | 100,500 | 1824億34万 | -3.06% | 21.89 | 1.04 |
| 02/06 | 3,245 | 3,280 | 3,235 | 3,240 | +0.47% | 101,800 | 1843億9223万 | -1.94% | 22.13 | 1.05 |
| 02/05 | 3,245 | 3,275 | 3,205 | 3,225 | -0.77% | 172,000 | 1835億3857万 | -2.39% | 22.02 | 1.05 |
| 02/04 | 3,290 | 3,295 | 3,230 | 3,250 | 0% | 172,300 | 1849億6135万 | -1.63% | 22.19 | 1.06 |
| 02/03 | 3,395 | 3,405 | 3,230 | 3,250 | -7.8% | 221,500 | 1849億6135万 | -1.63% | 22.19 | 1.06 |
| 02/02 | 3,505 | 3,585 | 3,500 | 3,525 | -0.7% | 107,500 | 2006億1192万 | +6.69% | 24.07 | 1.15 |
| 01/30 | 3,560 | 3,610 | 3,545 | 3,550 | +1% | 135,900 | 2020億3470万 | +7.84% | 24.24 | 1.15 |
| 01/29 | 3,430 | 3,525 | 3,425 | 3,515 | +2.48% | 121,300 | 2000億4281万 | +7.13% | 24 | 1.14 |
| 01/28 | 3,390 | 3,440 | 3,380 | 3,430 | +0.73% | 64,900 | 1952億536万 | +5.02% | 23.42 | 1.12 |
| 01/27 | 3,335 | 3,410 | 3,335 | 3,405 | +3.03% | 95,900 | 1937億8258万 | +4.64% | 23.25 | 1.11 |
| 01/26 | 3,270 | 3,320 | 3,200 | 3,305 | -0.45% | 67,400 | 1880億9146万 | +1.97% | 22.57 | 1.07 |
| 01/23 | 3,350 | 3,350 | 3,295 | 3,320 | -0.15% | 78,400 | 1889億4513万 | +2.72% | 22.67 | 1.08 |
| 01/22 | 3,360 | 3,360 | 3,290 | 3,325 | -1.19% | 90,800 | 1892億2969万 | +3.1% | 22.71 | 1.08 |
| 01/21 | 3,380 | 3,400 | 3,340 | 3,365 | -0.3% | 163,000 | 1915億613万 | +4.6% | 22.98 | 1.09 |
| 01/20 | 3,290 | 3,385 | 3,280 | 3,375 | +2.9% | 132,000 | 1920億7524万 | +5.17% | 23.05 | 1.1 |
| 01/19 | 3,265 | 3,285 | 3,245 | 3,280 | +1.55% | 89,600 | 1866億6868万 | +2.47% | 22.4 | 1.07 |
| 01/16 | 3,195 | 3,240 | 3,175 | 3,230 | -1.07% | 99,900 | 1838億2312万 | +1.03% | 22.06 | 1.05 |
| 01/15 | 3,300 | 3,325 | 3,250 | 3,265 | -0.61% | 133,800 | 1858億1501万 | +2.16% | 22.3 | 1.06 |
| 01/14 | 3,230 | 3,300 | 3,230 | 3,285 | +1.7% | 108,100 | 1869億5324万 | +2.91% | 22.43 | 1.07 |
| 01/13 | 3,200 | 3,235 | 3,190 | 3,230 | +0.31% | 53,400 | 1838億2312万 | +1.35% | 22.06 | 1.05 |
| 01/09 | 3,250 | 3,250 | 3,200 | 3,220 | -0.77% | 73,600 | 1832億5401万 | +1.07% | 21.99 | 1.05 |
| 01/08 | 3,175 | 3,260 | 3,175 | 3,245 | +2.85% | 69,400 | 1846億7679万 | +2.01% | 22.16 | 1.06 |
| 01/07 | 3,145 | 3,210 | 3,145 | 3,155 | -0.94% | 84,200 | 1795億5478万 | -0.63% | 21.54 | 1.03 |
| 01/06 | 3,200 | 3,240 | 3,180 | 3,185 | -2.3% | 121,500 | 1812億6212万 | +0.47% | 21.75 | 1.04 |
| 01/05 | 3,165 | 3,275 | 3,165 | 3,260 | +2.84% | 97,700 | 1855億3046万 | +3% | 22.26 | 1.06 |
| 2014 |
| 12/30 | 3,240 | 3,240 | 3,160 | 3,170 | -1.86% | 59,000 | 1804億845万 | +0.38% | 21.65 | 1.03 |
| 12/29 | 3,245 | 3,260 | 3,185 | 3,230 | -0.31% | 42,400 | 1838億2312万 | +2.31% | 22.06 | 1.05 |
| 12/26 | 3,235 | 3,250 | 3,220 | 3,240 | 0% | 25,900 | 1843億9223万 | +2.73% | 22.13 | 1.05 |
| 12/25 | 3,255 | 3,275 | 3,200 | 3,240 | -0.31% | 63,600 | 1843億9223万 | +2.92% | 22.13 | 1.05 |
| 12/24 | 3,250 | 3,255 | 3,215 | 3,250 | +0.78% | 65,800 | 1849億6135万 | +3.44% | 22.19 | 1.06 |
| 12/22 | 3,280 | 3,290 | 3,215 | 3,225 | -1.23% | 79,800 | 1835億3857万 | +2.94% | 22.02 | 1.05 |
| 12/19 | 3,230 | 3,275 | 3,215 | 3,265 | +3.65% | 110,600 | 1858億1501万 | +4.38% | 22.3 | 1.06 |
| 12/18 | 3,205 | 3,255 | 3,140 | 3,150 | +0.32% | 160,500 | 1792億7023万 | +0.96% | 21.51 | 1.02 |
| 12/17 | 3,135 | 3,145 | 3,115 | 3,140 | +2.28% | 160,000 | 1787億112万 | +0.83% | 21.44 | 1.02 |
| 12/16 | 3,060 | 3,080 | 3,045 | 3,070 | -0.65% | 84,200 | 1747億1733万 | -1.22% | 20.96 | 1 |
| 12/15 | 3,105 | 3,155 | 3,085 | 3,090 | -1.44% | 61,800 | 1758億5556万 | -0.45% | 21.1 | 1 |
| 12/12 | 3,110 | 3,165 | 3,110 | 3,135 | +0.48% | 80,600 | 1784億1656万 | +1.1% | 21.41 | 1.02 |
| 12/11 | 3,125 | 3,140 | 3,070 | 3,120 | -1.58% | 42,300 | 1775億6289万 | +0.74% | 21.31 | 1.01 |
| 12/10 | 3,160 | 3,190 | 3,130 | 3,170 | -0.16% | 60,700 | 1804億845万 | +2.59% | 21.65 | 1.03 |
| 12/09 | 3,180 | 3,195 | 3,170 | 3,175 | -0.31% | 57,600 | 1806億9301万 | +3.08% | 21.68 | 1.03 |
| 12/08 | 3,200 | 3,205 | 3,175 | 3,185 | -0.47% | 85,900 | 1812億6212万 | +3.81% | 21.75 | 1.04 |
| 12/05 | 3,180 | 3,210 | 3,165 | 3,200 | +0.79% | 64,800 | 1821億1579万 | +4.92% | 21.85 | 1.04 |
| 12/04 | 3,190 | 3,200 | 3,165 | 3,175 | +0.63% | 55,200 | 1806億9301万 | +4.75% | 21.68 | 1.03 |
| 12/03 | 3,205 | 3,215 | 3,145 | 3,155 | -1.56% | 101,700 | 1795億5478万 | +4.75% | 21.54 | 1.03 |
| 12/02 | 3,115 | 3,215 | 3,115 | 3,205 | +3.55% | 173,600 | 1824億34万 | +7.01% | 21.89 | 1.04 |
| 12/01 | 3,085 | 3,145 | 3,080 | 3,095 | +0.32% | 104,500 | 1761億4011万 | +4.03% | 21.14 | 1.01 |
| 11/28 | 3,030 | 3,085 | 3,025 | 3,085 | +1.98% | 120,200 | 1755億7100万 | +4.29% | 21.07 | 1 |
| 11/27 | 3,050 | 3,050 | 3,025 | 3,025 | -1.47% | 74,200 | 1721億5633万 | +2.93% | 20.66 | 0.98 |
| 11/26 | 3,090 | 3,110 | 3,060 | 3,070 | -0.81% | 92,300 | 1747億1733万 | +5.1% | 20.96 | 1 |
| 11/25 | 3,145 | 3,145 | 3,080 | 3,095 | -1.59% | 112,900 | 1761億4011万 | +6.69% | 21.14 | 1.01 |
| 11/21 | 3,125 | 3,160 | 3,095 | 3,145 | +0.32% | 96,000 | 1789億8567万 | +9.35% | 21.48 | 1.02 |
| 11/20 | 3,125 | 3,170 | 3,120 | 3,135 | +0.97% | 82,900 | 1784億1656万 | +9.92% | 21.41 | 1.02 |
| 11/19 | 3,100 | 3,175 | 3,050 | 3,105 | +0.81% | 148,300 | 1767億922万 | +9.76% | 21.2 | 1.01 |
| 11/18 | 3,000 | 3,080 | 2,940 | 3,080 | +1.99% | 106,400 | 1752億8644万 | +9.73% | 21.03 | 1 |
| 11/17 | 3,115 | 3,115 | 3,015 | 3,020 | -2.89% | 102,800 | 1718億7177万 | +8.4% | 20.62 | 0.98 |
| 11/14 | 3,100 | 3,115 | 3,080 | 3,110 | +1.63% | 107,400 | 1769億9378万 | +12.27% | 21.24 | 1.01 |
| 11/13 | 2,994 | 3,070 | 2,994 | 3,060 | +1.83% | 95,200 | 1741億4822万 | +11.19% | 20.9 | 1 |
| 11/12 | 3,005 | 3,055 | 3,000 | 3,005 | +0.33% | 90,500 | 1710億1811万 | +9.75% | 20.52 | 0.98 |
| 11/11 | 2,983 | 2,998 | 2,960 | 2,995 | +0.64% | 84,400 | 1704億4899万 | +9.79% | 20.45 | 0.97 |
| 11/10 | 2,990 | 3,000 | 2,950 | 2,976 | -0.97% | 79,400 | 1693億6768万 | +9.57% | 20.32 | 0.97 |
| 11/07 | 3,045 | 3,060 | 2,990 | 3,005 | -1.15% | 110,800 | 1710億1811万 | +11.05% | 20.52 | 0.98 |
| 11/06 | 2,991 | 3,130 | 2,990 | 3,040 | +3.33% | 182,000 | 1730億1000万 | +12.8% | 20.76 | 0.99 |
| 11/05 | 2,916 | 2,957 | 2,911 | 2,942 | +0.65% | 97,100 | 1674億3270万 | +9.61% | 20.09 | 0.96 |
| 11/04 | 3,010 | 3,015 | 2,905 | 2,923 | +1.67% | 188,800 | 1663億5139万 | +9.19% | 19.96 | 0.95 |
| 10/31 | 2,750 | 2,883 | 2,704 | 2,875 | +5.78% | 213,900 | 1636億1965万 | +7.72% | 19.63 | 0.94 |
