PBR
2014/09/18～2015/02/18
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 |
| 02/18 | 1,827 | 1,830 | 1,781 | 1,782 | -0.72% | 98,800 | 344億1148万 | +14.52% | 24.97 | 2.87 |
| 02/17 | 1,754 | 1,827 | 1,730 | 1,795 | +1.93% | 168,700 | 346億6252万 | +16.03% | 25.15 | 2.89 |
| 02/16 | 1,720 | 1,786 | 1,669 | 1,761 | +4.82% | 244,900 | 340億596万 | +14.57% | 24.68 | 2.83 |
| 02/13 | 1,701 | 1,798 | 1,637 | 1,680 | +11.93% | 441,700 | 324億4180万 | +9.95% | 23.54 | 2.7 |
| 02/12 | 1,500 | 1,524 | 1,497 | 1,501 | +1.21% | 27,800 | 289億8521万 | -1.31% | 21.03 | 2.41 |
| 02/10 | 1,492 | 1,499 | 1,475 | 1,483 | -0.94% | 39,100 | 286億3761万 | -2.43% | 20.78 | 2.38 |
| 02/09 | 1,549 | 1,549 | 1,486 | 1,497 | -2.28% | 46,700 | 289億796万 | -1.51% | 20.98 | 2.41 |
| 02/06 | 1,540 | 1,559 | 1,530 | 1,532 | -0.78% | 19,900 | 295億8383万 | +0.86% | 21.47 | 2.46 |
| 02/05 | 1,560 | 1,569 | 1,532 | 1,544 | -0.71% | 33,400 | 298億1556万 | +1.78% | 21.64 | 2.48 |
| 02/04 | 1,530 | 1,556 | 1,522 | 1,555 | +2.17% | 23,800 | 300億2798万 | +2.64% | 21.79 | 2.5 |
| 02/03 | 1,530 | 1,563 | 1,514 | 1,522 | -0.52% | 24,200 | 293億9073万 | +0.86% | 21.33 | 2.45 |
| 02/02 | 1,551 | 1,560 | 1,528 | 1,530 | -1.42% | 30,200 | 295億4521万 | +1.66% | 21.44 | 2.46 |
| 01/30 | 1,536 | 1,564 | 1,534 | 1,552 | +0.65% | 17,100 | 299億7005万 | +3.4% | 21.75 | 2.5 |
| 01/29 | 1,578 | 1,578 | 1,540 | 1,542 | -2.41% | 35,300 | 297億7694万 | +3.01% | 21.61 | 2.48 |
| 01/28 | 1,496 | 1,580 | 1,491 | 1,580 | +5.61% | 71,600 | 305億1074万 | +5.83% | 22.14 | 2.54 |
| 01/27 | 1,516 | 1,520 | 1,492 | 1,496 | -0.86% | 23,900 | 288億8865万 | +0.61% | 20.96 | 2.41 |
| 01/26 | 1,489 | 1,519 | 1,480 | 1,509 | +2.1% | 36,900 | 291億3969万 | +1.68% | 21.15 | 2.43 |
| 01/23 | 1,495 | 1,495 | 1,478 | 1,478 | +0.14% | 14,100 | 285億4106万 | -0.27% | 20.71 | 2.38 |
| 01/22 | 1,481 | 1,497 | 1,461 | 1,476 | -0.94% | 27,800 | 285億244万 | -0.34% | 20.68 | 2.37 |
| 01/21 | 1,509 | 1,509 | 1,487 | 1,490 | -0.6% | 11,100 | 287億7279万 | +0.68% | 20.88 | 2.4 |
| 01/20 | 1,500 | 1,515 | 1,476 | 1,499 | +0.74% | 23,500 | 289億4658万 | +1.35% | 21.01 | 2.41 |
| 01/19 | 1,483 | 1,499 | 1,476 | 1,488 | -0.8% | 23,800 | 287億3417万 | +0.81% | 20.85 | 2.39 |
| 01/16 | 1,540 | 1,542 | 1,450 | 1,500 | -2.79% | 61,600 | 289億6590万 | +1.63% | 21.02 | 2.41 |
| 01/15 | 1,572 | 1,580 | 1,536 | 1,543 | -1.84% | 34,400 | 297億9625万 | +4.54% | 21.62 | 2.48 |
| 01/14 | 1,547 | 1,593 | 1,528 | 1,572 | +1.75% | 85,100 | 303億5626万 | +6.65% | 22.03 | 2.53 |
| 01/13 | 1,539 | 1,545 | 1,502 | 1,545 | 0% | 24,500 | 298億3487万 | +5.1% | 21.65 | 2.48 |
| 01/09 | 1,543 | 1,546 | 1,527 | 1,545 | +0.78% | 53,600 | 298億3487万 | +5.1% | 21.65 | 2.48 |
| 01/08 | 1,501 | 1,536 | 1,501 | 1,533 | +1.05% | 24,200 | 296億314万 | +4.29% | 21.48 | 2.46 |
| 01/07 | 1,479 | 1,541 | 1,479 | 1,517 | +2.78% | 55,400 | 292億9418万 | +3.13% | 21.26 | 2.44 |
| 01/06 | 1,478 | 1,522 | 1,466 | 1,476 | -1.01% | 33,800 | 285億244万 | +0.34% | 20.68 | 2.37 |
| 01/05 | 1,489 | 1,508 | 1,476 | 1,491 | +1.5% | 33,900 | 287億9210万 | +1.22% | 20.89 | 2.4 |
| 2014 |
| 12/30 | 1,456 | 1,481 | 1,456 | 1,469 | -0.41% | 27,500 | 283億6697万 | -0.2% | 20.59 | 2.58 |
| 12/29 | 1,477 | 1,496 | 1,470 | 1,475 | -1.6% | 31,000 | 284億8284万 | +0.27% | 20.67 | 2.59 |
| 12/26 | 1,405 | 1,499 | 1,403 | 1,499 | +7.38% | 80,000 | 289億4628万 | +2.04% | 21.01 | 2.63 |
| 12/25 | 1,424 | 1,427 | 1,396 | 1,396 | -1.69% | 46,900 | 269億5731万 | -4.77% | 19.56 | 2.45 |
| 12/24 | 1,421 | 1,445 | 1,420 | 1,420 | -0.56% | 38,700 | 274億2076万 | -3.27% | 19.9 | 2.49 |
| 12/22 | 1,490 | 1,490 | 1,415 | 1,428 | -2.12% | 31,600 | 275億7468万 | -2.59% | 20.01 | 2.51 |
| 12/19 | 1,459 | 1,470 | 1,453 | 1,459 | +1.39% | 18,200 | 281億7329万 | -0.61% | 20.45 | 2.56 |
| 12/18 | 1,442 | 1,457 | 1,430 | 1,439 | -0.07% | 9,300 | 277億8709万 | -2.11% | 20.17 | 2.53 |
| 12/17 | 1,400 | 1,457 | 1,400 | 1,440 | +2.64% | 23,700 | 278億640万 | -2.24% | 20.18 | 2.53 |
| 12/16 | 1,436 | 1,440 | 1,400 | 1,403 | -3.97% | 26,900 | 270億9193万 | -5.01% | 19.66 | 2.46 |
| 12/15 | 1,461 | 1,488 | 1,461 | 1,461 | -0.61% | 12,500 | 282億1191万 | -2.08% | 20.47 | 2.57 |
| 12/12 | 1,470 | 1,480 | 1,464 | 1,470 | +1.1% | 22,600 | 283億8570万 | -2.39% | 20.6 | 2.58 |
| 12/11 | 1,425 | 1,469 | 1,424 | 1,454 | +0.48% | 17,500 | 280億7674万 | -4.22% | 20.38 | 2.55 |
| 12/10 | 1,430 | 1,457 | 1,425 | 1,447 | +0.49% | 16,800 | 279億4157万 | -5.55% | 20.28 | 2.54 |
| 12/09 | 1,470 | 1,478 | 1,432 | 1,440 | -2.31% | 25,400 | 278億640万 | -6.86% | 20.18 | 2.53 |
| 12/08 | 1,500 | 1,501 | 1,471 | 1,474 | -1.73% | 19,400 | 284億6294万 | -5.33% | 20.66 | 2.59 |
| 12/05 | 1,486 | 1,503 | 1,478 | 1,500 | +0.94% | 17,400 | 289億6500万 | -4.28% | 21.02 | 2.63 |
| 12/04 | 1,486 | 1,507 | 1,478 | 1,486 | -0.47% | 31,300 | 286億9466万 | -5.89% | 20.82 | 2.61 |
| 12/03 | 1,520 | 1,529 | 1,493 | 1,493 | -2.42% | 36,100 | 288億2983万 | -6.22% | 20.92 | 2.62 |
| 12/02 | 1,535 | 1,540 | 1,524 | 1,530 | -0.91% | 20,600 | 295億4430万 | -4.73% | 21.44 | 2.69 |
| 12/01 | 1,575 | 1,575 | 1,540 | 1,544 | -1.28% | 17,200 | 298億1464万 | -4.57% | 21.64 | 2.71 |
| 11/28 | 1,520 | 1,564 | 1,519 | 1,564 | +3.58% | 54,800 | 302億84万 | -3.87% | 21.92 | 2.75 |
| 11/27 | 1,527 | 1,527 | 1,500 | 1,510 | -0.85% | 39,200 | 291億5810万 | -7.53% | 21.16 | 2.65 |
| 11/26 | 1,485 | 1,525 | 1,485 | 1,523 | +2.56% | 51,800 | 294億913万 | -6.79% | 21.34 | 2.67 |
| 11/25 | 1,532 | 1,532 | 1,460 | 1,485 | +4.14% | 97,100 | 286億7535万 | -9.23% | 20.81 | 2.61 |
| 11/21 | 1,410 | 1,431 | 1,410 | 1,426 | +0.28% | 28,100 | 275億3606万 | -12.89% | 19.98 | 2.5 |
| 11/20 | 1,435 | 1,467 | 1,415 | 1,422 | -1.8% | 51,800 | 274億5882万 | -13.45% | 19.93 | 2.5 |
| 11/19 | 1,460 | 1,478 | 1,431 | 1,448 | +1.4% | 50,900 | 279億6088万 | -12.19% | 20.29 | 2.54 |
| 11/18 | 1,386 | 1,430 | 1,385 | 1,428 | +3.03% | 64,900 | 275億7468万 | -13.61% | 20.01 | 2.51 |
| 11/17 | 1,450 | 1,459 | 1,375 | 1,386 | -5.84% | 69,800 | 267億6366万 | -16.41% | 19.42 | 2.43 |
| 11/14 | 1,482 | 1,487 | 1,450 | 1,472 | -1.67% | 50,400 | 284億2432万 | -11.49% | 20.63 | 2.59 |
| 11/13 | 1,502 | 1,520 | 1,480 | 1,497 | -1.58% | 63,400 | 289億707万 | -10.2% | 20.98 | 2.63 |
| 11/12 | 1,542 | 1,553 | 1,500 | 1,521 | -1.36% | 112,300 | 293億7051万 | -8.98% | 21.31 | 2.67 |
| 11/11 | 1,650 | 1,680 | 1,471 | 1,542 | -12.63% | 341,600 | 297億7602万 | -7.89% | 21.61 | 2.71 |
| 11/10 | 1,785 | 1,794 | 1,765 | 1,765 | -2.59% | 24,800 | 340億8215万 | +5.31% | 24.73 | 3.1 |
| 11/07 | 1,800 | 1,822 | 1,787 | 1,812 | +2.37% | 34,800 | 349億8972万 | +8.7% | 25.39 | 3.18 |
| 11/06 | 1,802 | 1,826 | 1,744 | 1,770 | -1.83% | 35,500 | 341億7870万 | +6.76% | 24.8 | 3.11 |
| 11/05 | 1,798 | 1,813 | 1,771 | 1,803 | +0.33% | 59,300 | 348億1593万 | +9.14% | 25.27 | 3.17 |
| 11/04 | 1,775 | 1,800 | 1,714 | 1,797 | +3.39% | 58,500 | 347億7万 | +9.24% | 25.18 | 3.16 |
| 10/31 | 1,732 | 1,749 | 1,675 | 1,738 | +0.87% | 51,200 | 335億6078万 | +6.23% | 24.36 | 3.05 |
| 10/30 | 1,797 | 1,806 | 1,700 | 1,723 | -4.12% | 49,700 | 332億7113万 | +5.9% | 24.14 | 3.03 |
| 10/29 | 1,801 | 1,825 | 1,782 | 1,797 | -0.17% | 47,700 | 347億7万 | +11.06% | 25.18 | 3.16 |
| 10/28 | 1,812 | 1,839 | 1,745 | 1,800 | -2.17% | 49,200 | 347億5800万 | +12.08% | 25.22 | 3.16 |
| 10/27 | 1,850 | 1,850 | 1,774 | 1,840 | 0% | 61,200 | 355億3040万 | +15.43% | 25.78 | 3.23 |
| 10/24 | 1,826 | 1,860 | 1,790 | 1,840 | +3.72% | 227,000 | 355億3040万 | +16.38% | 25.78 | 3.23 |
| 10/23 | 1,671 | 1,774 | 1,630 | 1,774 | +4.48% | 208,300 | 342億5594万 | +13.21% | 24.86 | 3.12 |
| 10/22 | 1,581 | 1,776 | 1,524 | 1,698 | +10.19% | 330,500 | 327億8838万 | +9.2% | 23.79 | 2.98 |
| 10/21 | 1,600 | 1,600 | 1,540 | 1,541 | -2.9% | 14,800 | 297億5424万 | -0.45% | 21.59 | 2.71 |
| 10/20 | 1,577 | 1,587 | 1,530 | 1,587 | +5.38% | 26,200 | 306億4243万 | +2.65% | 22.24 | 2.79 |
| 10/17 | 1,563 | 1,589 | 1,504 | 1,506 | -3.71% | 41,900 | 290億7845万 | -2.33% | 21.1 | 2.64 |
| 10/16 | 1,550 | 1,641 | 1,542 | 1,564 | -1.2% | 67,600 | 301億9833万 | +1.49% | 21.91 | 2.75 |
| 10/15 | 1,578 | 1,614 | 1,570 | 1,583 | +1.93% | 26,400 | 305億6519万 | +2.79% | 22.18 | 2.78 |
| 10/14 | 1,480 | 1,589 | 1,480 | 1,553 | +0.52% | 45,100 | 299億8594万 | +1.11% | 21.76 | 2.73 |
| 10/10 | 1,490 | 1,576 | 1,470 | 1,545 | +3% | 71,200 | 298億3147万 | +0.91% | 21.65 | 2.71 |
| 10/09 | 1,610 | 1,613 | 1,450 | 1,500 | -4.7% | 51,000 | 289億6260万 | -1.64% | 21.02 | 2.63 |
| 10/08 | 1,554 | 1,590 | 1,553 | 1,574 | -1.19% | 25,000 | 303億9142万 | +3.55% | 22.06 | 2.76 |
| 10/07 | 1,600 | 1,604 | 1,580 | 1,593 | -1.06% | 35,200 | 307億5828万 | +5.36% | 22.32 | 2.8 |
| 10/06 | 1,594 | 1,615 | 1,582 | 1,610 | +2.22% | 38,800 | 310億8652万 | +7.26% | 22.56 | 2.83 |
| 10/03 | 1,521 | 1,590 | 1,521 | 1,575 | +1.94% | 25,100 | 304億1073万 | +5.78% | 22.07 | 2.77 |
| 10/02 | 1,540 | 1,570 | 1,535 | 1,545 | -2.77% | 37,500 | 298億3147万 | +4.39% | 21.65 | 2.71 |
| 10/01 | 1,637 | 1,637 | 1,580 | 1,589 | -2.52% | 77,400 | 306億8104万 | +8.02% | 22.27 | 2.79 |
| 09/30 | 1,640 | 1,642 | 1,501 | 1,630 | 0% | 76,400 | 314億7497万 | +11.57% | 22.84 | 2.86 |
| 09/29 | 1,567 | 1,649 | 1,565 | 1,630 | +4.55% | 115,200 | 314億7497万 | +12.49% | 22.84 | 2.86 |
| 09/26 | 1,505 | 1,565 | 1,505 | 1,559 | +1.96% | 31,500 | 301億397万 | +8.49% | 21.85 | 2.74 |
| 09/25 | 1,505 | 1,538 | 1,500 | 1,529 | +2.14% | 33,200 | 295億2468万 | +7% | 21.43 | 2.69 |
| 09/24 | 1,481 | 1,507 | 1,480 | 1,497 | -0.13% | 27,100 | 289億677万 | +5.27% | 20.98 | 2.63 |
| 09/22 | 1,509 | 1,509 | 1,494 | 1,499 | -0.07% | 17,900 | 289億3909万 | +5.79% | 21 | 2.63 |
| 09/19 | 1,500 | 1,514 | 1,494 | 1,500 | 0% | 20,300 | 289億5840万 | +6.16% | 21.02 | 2.63 |
| 09/18 | 1,499 | 1,510 | 1,497 | 1,500 | +0.07% | 23,100 | 289億5840万 | +6.46% | 21.02 | 2.63 |
