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 | 3,040 | 3,065 | 3,000 | 3,050 | +0.99% | 105,600 | 1656億4911万 | +0.56% | 18.28 | 0.95 |
| 12/29 | 2,975 | 3,045 | 2,975 | 3,020 | +1.34% | 97,800 | 1640億1977万 | -0.59% | 18.1 | 0.94 |
| 12/28 | 2,944 | 2,988 | 2,938 | 2,980 | +0.71% | 63,800 | 1618億4733万 | -2.1% | 17.86 | 0.92 |
| 12/25 | 2,950 | 3,005 | 2,943 | 2,959 | +0.37% | 102,200 | 1607億679万 | -3.02% | 17.73 | 0.92 |
| 12/24 | 2,987 | 2,996 | 2,939 | 2,948 | -0.51% | 127,900 | 1601億937万 | -3.66% | 17.67 | 0.91 |
| 12/22 | 2,951 | 2,995 | 2,947 | 2,963 | +0.71% | 95,600 | 1609億2404万 | -3.45% | 17.76 | 0.92 |
| 12/21 | 2,928 | 2,969 | 2,888 | 2,942 | -1.14% | 115,600 | 1597億8350万 | -4.42% | 17.63 | 0.91 |
| 12/18 | 3,020 | 3,085 | 2,971 | 2,976 | -0.97% | 155,300 | 1616億3008万 | -3.63% | 17.83 | 0.92 |
| 12/17 | 3,025 | 3,055 | 2,961 | 3,005 | +1.52% | 114,700 | 1632億511万 | -2.97% | 18.01 | 0.93 |
| 12/16 | 2,949 | 2,994 | 2,913 | 2,960 | +1.44% | 112,900 | 1607億6110万 | -4.67% | 17.74 | 0.92 |
| 12/15 | 2,967 | 3,005 | 2,912 | 2,918 | -1.32% | 121,500 | 1584億8003万 | -6.35% | 17.49 | 0.9 |
| 12/14 | 2,937 | 2,966 | 2,915 | 2,957 | -1.07% | 77,500 | 1605億9817万 | -5.44% | 17.72 | 0.92 |
| 12/11 | 2,934 | 3,025 | 2,934 | 2,989 | +0.78% | 126,200 | 1623億3613万 | -4.63% | 17.91 | 0.93 |
| 12/10 | 2,982 | 2,999 | 2,940 | 2,966 | -0.94% | 139,300 | 1610億8697万 | -5.51% | 17.77 | 0.92 |
| 12/09 | 3,055 | 3,055 | 2,962 | 2,994 | -1.19% | 90,800 | 1626億768万 | -4.77% | 17.94 | 0.93 |
| 12/08 | 3,090 | 3,090 | 3,020 | 3,030 | -1.14% | 83,400 | 1645億6289万 | -3.69% | 18.16 | 0.94 |
| 12/07 | 3,100 | 3,135 | 3,050 | 3,065 | -0.33% | 104,000 | 1664億6378万 | -2.7% | 18.37 | 0.95 |
| 12/04 | 3,125 | 3,125 | 3,060 | 3,075 | -3.45% | 98,900 | 1670億689万 | -2.38% | 18.43 | 0.95 |
| 12/03 | 3,145 | 3,190 | 3,125 | 3,185 | 0% | 119,200 | 1729億8112万 | +1.14% | 19.09 | 0.99 |
| 12/02 | 3,130 | 3,195 | 3,115 | 3,185 | +1.11% | 123,100 | 1729億8112万 | +1.27% | 19.09 | 0.99 |
| 12/01 | 3,095 | 3,155 | 3,075 | 3,150 | +1.45% | 121,000 | 1710億8023万 | +0.35% | 18.88 | 0.98 |
| 11/30 | 3,145 | 3,145 | 3,085 | 3,105 | -1.27% | 125,500 | 1686億3622万 | -0.89% | 18.61 | 0.96 |
| 11/27 | 3,150 | 3,165 | 3,105 | 3,145 | +0.64% | 160,100 | 1708億867万 | +0.58% | 18.85 | 0.97 |
| 11/26 | 3,110 | 3,165 | 3,110 | 3,125 | -0.32% | 131,500 | 1697億2245万 | +0.16% | 18.73 | 0.97 |
| 11/25 | 3,145 | 3,145 | 3,100 | 3,135 | -1.26% | 130,600 | 1702億6556万 | +0.67% | 18.79 | 0.97 |
| 11/24 | 3,165 | 3,185 | 3,130 | 3,175 | 0% | 134,900 | 1724億3801万 | +2.19% | 19.03 | 0.98 |
| 11/20 | 3,150 | 3,185 | 3,120 | 3,175 | +0.79% | 82,900 | 1724億3801万 | +2.52% | 19.03 | 0.98 |
| 11/19 | 3,175 | 3,175 | 3,120 | 3,150 | -0.63% | 124,900 | 1710億8023万 | +2.01% | 18.88 | 0.98 |
| 11/18 | 3,200 | 3,220 | 3,155 | 3,170 | -0.16% | 105,300 | 1721億6645万 | +3.12% | 19 | 0.98 |
| 11/17 | 3,195 | 3,210 | 3,170 | 3,175 | -0.63% | 89,200 | 1724億3801万 | +3.72% | 19.03 | 0.98 |
| 11/16 | 3,180 | 3,210 | 3,150 | 3,195 | -0.31% | 77,900 | 1735億2423万 | +4.89% | 19.15 | 0.99 |
| 11/13 | 3,180 | 3,210 | 3,160 | 3,205 | +0.47% | 97,500 | 1740億6734万 | +5.85% | 19.21 | 0.99 |
| 11/12 | 3,190 | 3,235 | 3,180 | 3,190 | -0.78% | 85,600 | 1732億5268万 | +5.91% | 19.12 | 0.99 |
| 11/11 | 3,185 | 3,235 | 3,180 | 3,215 | -0.46% | 87,900 | 1746億1045万 | +7.27% | 19.27 | 1 |
| 11/10 | 3,175 | 3,245 | 3,170 | 3,230 | +1.25% | 121,700 | 1754億2512万 | +8.35% | 19.36 | 1 |
| 11/09 | 3,150 | 3,190 | 3,135 | 3,190 | +1.59% | 138,400 | 1732億5268万 | +7.73% | 19.12 | 0.99 |
| 11/06 | 3,105 | 3,145 | 3,050 | 3,140 | +1.13% | 174,800 | 1705億3712万 | +6.66% | 18.82 | 0.97 |
| 11/05 | 3,140 | 3,170 | 3,090 | 3,105 | +0.32% | 143,500 | 1686億3622万 | +6.08% | 18.61 | 0.96 |
| 11/04 | 3,145 | 3,195 | 3,080 | 3,095 | +1.98% | 159,000 | 1680億9311万 | +6.39% | 18.55 | 0.96 |
| 11/02 | 3,045 | 3,065 | 3,020 | 3,035 | -2.88% | 119,900 | 1648億3444万 | +4.73% | 18.19 | 0.94 |
| 10/30 | 3,080 | 3,135 | 3,055 | 3,125 | +1.3% | 142,400 | 1697億2245万 | +8.13% | 18.73 | 0.97 |
| 10/29 | 3,080 | 3,110 | 3,050 | 3,085 | +1.31% | 133,800 | 1675億5000万 | +7.42% | 18.49 | 0.96 |
| 10/28 | 3,070 | 3,090 | 3,020 | 3,045 | -0.81% | 115,800 | 1653億7755万 | +6.51% | 18.25 | 0.94 |
| 10/27 | 3,065 | 3,155 | 3,055 | 3,070 | +0.99% | 163,200 | 1667億3533万 | +7.72% | 18.4 | 0.95 |
| 10/26 | 3,040 | 3,050 | 3,015 | 3,040 | +1.5% | 72,800 | 1651億600万 | +7.04% | 18.22 | 0.94 |
| 10/23 | 3,010 | 3,025 | 2,966 | 2,995 | +1.32% | 115,800 | 1626億6199万 | +5.76% | 17.95 | 0.93 |
| 10/22 | 2,950 | 2,973 | 2,924 | 2,956 | -0.74% | 77,000 | 1605億4386万 | +4.67% | 17.71 | 0.92 |
| 10/21 | 2,924 | 2,982 | 2,903 | 2,978 | +0.44% | 103,700 | 1617億3870万 | +5.53% | 17.85 | 0.92 |
| 10/20 | 2,988 | 2,995 | 2,930 | 2,965 | -0.03% | 97,700 | 1610億3266万 | +5.18% | 17.77 | 0.92 |
| 10/19 | 2,932 | 3,005 | 2,931 | 2,966 | +1.44% | 135,100 | 1610億8697万 | +5.29% | 17.77 | 0.92 |
| 10/16 | 2,984 | 2,999 | 2,912 | 2,924 | -0.78% | 113,900 | 1588億590万 | +4.17% | 17.52 | 0.91 |
| 10/15 | 2,845 | 2,959 | 2,844 | 2,947 | +4.5% | 174,700 | 1600億5506万 | +5.14% | 17.66 | 0.91 |
| 10/14 | 2,809 | 2,864 | 2,784 | 2,820 | -0.25% | 145,800 | 1531億5754万 | +0.79% | 16.9 | 0.87 |
| 10/13 | 2,790 | 2,846 | 2,771 | 2,827 | +0.78% | 133,300 | 1535億3771万 | +1% | 16.94 | 0.88 |
| 10/09 | 2,754 | 2,818 | 2,750 | 2,805 | +2.45% | 93,900 | 1523億4287万 | +0.14% | 16.81 | 0.87 |
| 10/08 | 2,812 | 2,812 | 2,714 | 2,738 | -2.63% | 137,600 | 1487億402万 | -2.39% | 16.41 | 0.85 |
| 10/07 | 2,810 | 2,821 | 2,751 | 2,812 | -0.14% | 144,600 | 1527億2305万 | -0.25% | 16.85 | 0.87 |
| 10/06 | 2,850 | 2,850 | 2,800 | 2,816 | +0.18% | 72,900 | 1529億4029万 | -0.6% | 16.87 | 0.87 |
| 10/05 | 2,783 | 2,813 | 2,747 | 2,811 | +2.4% | 73,200 | 1526億6874万 | -1.13% | 16.84 | 0.87 |
| 10/02 | 2,747 | 2,756 | 2,694 | 2,745 | -0.4% | 87,700 | 1490億8420万 | -3.72% | 16.45 | 0.85 |
| 10/01 | 2,750 | 2,768 | 2,685 | 2,756 | +1.32% | 78,100 | 1496億8162万 | -3.6% | 16.51 | 0.85 |
| 09/30 | 2,680 | 2,745 | 2,680 | 2,720 | +2.99% | 111,100 | 1477億2642万 | -5.09% | 16.3 | 0.84 |
| 09/29 | 2,764 | 2,773 | 2,631 | 2,641 | -6.71% | 140,000 | 1434億3583万 | -8.33% | 15.83 | 0.82 |
| 09/28 | 2,814 | 2,848 | 2,781 | 2,831 | -0.18% | 127,400 | 1537億5496万 | -2.48% | 16.96 | 0.88 |
| 09/25 | 2,707 | 2,850 | 2,707 | 2,836 | +6.18% | 249,800 | 1540億2652万 | -2.91% | 16.99 | 0.88 |
| 09/24 | 2,712 | 2,771 | 2,671 | 2,671 | -2.98% | 123,900 | 1450億6517万 | -9.18% | 16.01 | 0.83 |
| 09/18 | 2,813 | 2,813 | 2,753 | 2,753 | -2.34% | 94,200 | 1495億1869万 | -7.21% | 16.5 | 0.85 |
| 09/17 | 2,853 | 2,853 | 2,803 | 2,819 | -0.6% | 81,600 | 1531億323万 | -5.72% | 16.89 | 0.87 |
| 09/16 | 2,870 | 2,872 | 2,798 | 2,836 | +0.25% | 91,200 | 1540億2652万 | -5.81% | 16.99 | 0.88 |
| 09/15 | 2,835 | 2,868 | 2,805 | 2,829 | +0.89% | 77,000 | 1536億4634万 | -6.66% | 16.95 | 0.88 |
| 09/14 | 2,896 | 2,896 | 2,802 | 2,804 | -3.11% | 135,800 | 1522億8856万 | -8.16% | 16.8 | 0.87 |
| 09/11 | 2,941 | 2,950 | 2,876 | 2,894 | -0.52% | 195,200 | 1571億7656万 | -5.98% | 17.34 | 0.9 |
| 09/10 | 2,841 | 2,934 | 2,826 | 2,909 | -0.14% | 196,900 | 1579億9123万 | -6.04% | 17.43 | 0.9 |
| 09/09 | 2,838 | 2,913 | 2,821 | 2,913 | +7.29% | 108,600 | 1582億848万 | -6.48% | 17.46 | 0.9 |
| 09/08 | 2,822 | 2,822 | 2,714 | 2,715 | -3.79% | 94,400 | 1474億5486万 | -13.31% | 16.27 | 0.84 |
| 09/07 | 2,817 | 2,845 | 2,765 | 2,822 | -0.32% | 72,700 | 1532億6616万 | -10.58% | 16.91 | 0.87 |
| 09/04 | 2,870 | 2,877 | 2,780 | 2,831 | -0.21% | 132,500 | 1537億5496万 | -10.64% | 16.96 | 0.88 |
| 09/03 | 2,910 | 2,968 | 2,830 | 2,837 | -1.9% | 177,300 | 1540億8083万 | -10.67% | 17 | 0.88 |
| 09/02 | 2,858 | 2,970 | 2,831 | 2,892 | +0.21% | 159,800 | 1570億6794万 | -9.14% | 17.33 | 0.9 |
| 09/01 | 3,030 | 3,030 | 2,881 | 2,886 | -6.6% | 201,300 | 1567億4207万 | -9.53% | 17.29 | 0.89 |
| 08/31 | 3,145 | 3,145 | 3,040 | 3,090 | -2.68% | 162,600 | 1678億2156万 | -3.32% | 18.52 | 0.96 |
| 08/28 | 3,170 | 3,175 | 3,085 | 3,175 | +3.59% | 105,100 | 1724億3801万 | -0.59% | 19.03 | 0.98 |
| 08/27 | 3,080 | 3,135 | 3,040 | 3,065 | +1.66% | 188,700 | 1664億6378万 | -3.92% | 18.37 | 0.95 |
| 08/26 | 2,973 | 3,075 | 2,938 | 3,015 | +3.15% | 212,700 | 1637億4822万 | -5.55% | 18.07 | 0.93 |
| 08/25 | 2,959 | 3,045 | 2,880 | 2,923 | -0.71% | 202,600 | 1587億5159万 | -8.48% | 17.52 | 0.91 |
| 08/24 | 3,030 | 3,065 | 2,930 | 2,944 | -4.57% | 201,400 | 1598億9212万 | -8.03% | 17.64 | 0.91 |
| 08/21 | 3,105 | 3,140 | 3,085 | 3,085 | -3.29% | 116,500 | 1675億5000万 | -3.8% | 18.49 | 0.96 |
| 08/20 | 3,230 | 3,270 | 3,180 | 3,190 | -3.04% | 107,200 | 1732億5268万 | -0.53% | 19.12 | 0.99 |
| 08/19 | 3,325 | 3,350 | 3,280 | 3,290 | -1.05% | 72,000 | 1786億8379万 | +2.75% | 19.71 | 1.02 |
| 08/18 | 3,345 | 3,370 | 3,305 | 3,325 | -0.6% | 83,100 | 1805億8469万 | +4.23% | 19.92 | 1.03 |
| 08/17 | 3,320 | 3,375 | 3,310 | 3,345 | +1.21% | 91,000 | 1816億7091万 | +5.35% | 20.04 | 1.04 |
| 08/14 | 3,350 | 3,350 | 3,275 | 3,305 | -1.34% | 100,000 | 1794億9846万 | +4.72% | 19.8 | 1.02 |
| 08/13 | 3,330 | 3,370 | 3,305 | 3,350 | +0.45% | 55,000 | 1819億4246万 | +6.76% | 20.07 | 1.04 |
| 08/12 | 3,380 | 3,380 | 3,305 | 3,335 | -1.77% | 63,200 | 1811億2780万 | +6.75% | 19.98 | 1.03 |
| 08/11 | 3,430 | 3,430 | 3,330 | 3,395 | -0.44% | 81,000 | 1843億8647万 | +9.06% | 20.34 | 1.05 |
| 08/10 | 3,365 | 3,435 | 3,345 | 3,410 | +1.64% | 106,900 | 1852億114万 | +10.04% | 20.43 | 1.06 |
| 08/07 | 3,360 | 3,370 | 3,300 | 3,355 | -0.74% | 92,600 | 1822億1402万 | +8.75% | 20.1 | 1.04 |
| 08/06 | 3,360 | 3,460 | 3,360 | 3,380 | +0.9% | 162,100 | 1835億7180万 | +9.92% | 20.25 | 1.05 |
| 08/05 | 3,315 | 3,360 | 3,265 | 3,350 | +1.52% | 140,100 | 1819億4246万 | +9.37% | 20.07 | 1.04 |
| 08/04 | 3,150 | 3,310 | 3,075 | 3,300 | +5.94% | 215,200 | 1792億2691万 | +8.06% | 19.77 | 1.02 |
