PBR
2015/03/06~2015/07/30
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 |
07/30 | 1,628 | 1,668 | 1,593 | 1,605 | -1.77% | 206,300 | 309億9656万 | +6.36% | 19.24 | 2.4 |
07/29 | 1,565 | 1,634 | 1,551 | 1,634 | +4.88% | 260,100 | 315億5662万 | +8.57% | 19.59 | 2.44 |
07/28 | 1,501 | 1,580 | 1,500 | 1,558 | +1.9% | 129,400 | 300億8887万 | +3.94% | 18.67 | 2.33 |
07/27 | 1,560 | 1,560 | 1,525 | 1,529 | -2.11% | 78,400 | 295億2881万 | +2.21% | 18.33 | 2.28 |
07/24 | 1,520 | 1,574 | 1,519 | 1,562 | +1.83% | 195,900 | 301億6612万 | +4.55% | 18.72 | 2.33 |
07/23 | 1,525 | 1,550 | 1,502 | 1,534 | +1.25% | 134,600 | 296億2537万 | +3.09% | 18.39 | 2.29 |
07/22 | 1,525 | 1,530 | 1,510 | 1,515 | -1.56% | 60,200 | 292億5843万 | +2.16% | 18.16 | 2.26 |
07/21 | 1,495 | 1,547 | 1,495 | 1,539 | +2.94% | 139,900 | 297億2193万 | +4.27% | 18.45 | 2.3 |
07/17 | 1,470 | 1,495 | 1,470 | 1,495 | +1.29% | 63,100 | 288億7218万 | +1.77% | 17.92 | 2.23 |
07/16 | 1,499 | 1,499 | 1,475 | 1,476 | -0.87% | 59,100 | 285億525万 | +0.82% | 17.69 | 2.2 |
07/15 | 1,511 | 1,511 | 1,484 | 1,489 | -0.6% | 60,600 | 287億5631万 | +1.99% | 17.85 | 2.22 |
07/14 | 1,494 | 1,512 | 1,494 | 1,498 | +0.94% | 90,100 | 289億3012万 | +3.03% | 17.96 | 2.24 |
07/13 | 1,452 | 1,486 | 1,452 | 1,484 | +2.98% | 89,100 | 286億5975万 | +2.56% | 17.79 | 2.22 |
07/10 | 1,472 | 1,482 | 1,435 | 1,441 | -2.44% | 158,900 | 278億2931万 | -0.07% | 17.27 | 2.15 |
07/09 | 1,400 | 1,479 | 1,301 | 1,477 | +1.16% | 375,700 | 285億2456万 | +2.64% | 17.7 | 2.2 |
07/08 | 1,551 | 1,554 | 1,446 | 1,460 | -6.53% | 298,100 | 281億9625万 | +1.81% | 17.5 | 2.18 |
07/07 | 1,559 | 1,587 | 1,533 | 1,562 | +1.43% | 271,900 | 301億6612万 | +9.31% | 18.72 | 2.33 |
07/06 | 1,480 | 1,575 | 1,469 | 1,540 | +2.87% | 318,400 | 297億4125万 | +8.45% | 18.46 | 2.3 |
07/03 | 1,494 | 1,516 | 1,485 | 1,497 | -0.86% | 89,800 | 289億1081万 | +5.94% | 17.94 | 2.23 |
07/02 | 1,516 | 1,520 | 1,485 | 1,510 | -1.31% | 173,700 | 291億6187万 | +7.47% | 18.1 | 2.25 |
07/01 | 1,425 | 1,532 | 1,424 | 1,530 | +7.67% | 346,700 | 295億4812万 | +9.52% | 18.34 | 2.28 |
06/30 | 1,400 | 1,435 | 1,400 | 1,421 | 0% | 171,900 | 274億4277万 | +2.3% | 17.03 | 2.32 |
06/29 | 1,425 | 1,455 | 1,407 | 1,421 | -4.57% | 183,600 | 274億4277万 | +2.45% | 17.03 | 2.32 |
06/26 | 1,460 | 1,489 | 1,452 | 1,489 | +1.22% | 113,400 | 287億5601万 | +7.51% | 17.85 | 2.43 |
06/25 | 1,490 | 1,510 | 1,470 | 1,471 | -1.93% | 144,300 | 284億839万 | +6.83% | 17.63 | 2.4 |
06/24 | 1,500 | 1,500 | 1,463 | 1,500 | +0.87% | 184,000 | 289億6845万 | +9.49% | 17.98 | 2.45 |
06/23 | 1,495 | 1,526 | 1,460 | 1,487 | +0.47% | 209,100 | 287億1739万 | +9.34% | 17.82 | 2.43 |
06/22 | 1,500 | 1,550 | 1,441 | 1,480 | +0.27% | 542,600 | 285億8220万 | +9.55% | 17.74 | 2.41 |
06/19 | 1,419 | 1,485 | 1,402 | 1,476 | +5.05% | 469,000 | 285億495万 | +9.9% | 17.69 | 2.41 |
06/18 | 1,416 | 1,430 | 1,380 | 1,405 | -0.43% | 317,800 | 271億3378万 | +5.4% | 16.84 | 2.29 |
06/17 | 1,355 | 1,413 | 1,345 | 1,411 | +5.38% | 451,200 | 272億4965万 | +6.33% | 16.91 | 2.3 |
06/16 | 1,368 | 1,369 | 1,336 | 1,339 | -2.12% | 115,200 | 258億5916万 | +1.36% | 16.05 | 2.18 |
06/15 | 1,360 | 1,379 | 1,360 | 1,368 | -0.73% | 79,800 | 264億1922万 | +3.95% | 16.4 | 2.23 |
06/12 | 1,375 | 1,385 | 1,365 | 1,378 | +0.95% | 170,900 | 266億1234万 | +5.11% | 16.52 | 2.25 |
06/11 | 1,342 | 1,365 | 1,334 | 1,365 | +2.02% | 109,800 | 263億6128万 | +4.68% | 16.36 | 2.23 |
06/10 | 1,327 | 1,352 | 1,316 | 1,338 | +0.83% | 107,200 | 258億3985万 | +3.08% | 16.04 | 2.18 |
06/09 | 1,353 | 1,359 | 1,323 | 1,327 | -1.92% | 136,500 | 256億2742万 | +2.63% | 15.91 | 2.16 |
06/08 | 1,360 | 1,385 | 1,350 | 1,353 | -1.1% | 142,900 | 261億2954万 | +5.05% | 16.22 | 2.21 |
06/05 | 1,385 | 1,394 | 1,355 | 1,368 | +1.63% | 433,900 | 264億1922万 | +6.54% | 16.4 | 2.23 |
06/04 | 1,330 | 1,350 | 1,330 | 1,346 | +0.3% | 116,600 | 259億9435万 | +5.32% | 16.13 | 2.2 |
06/03 | 1,340 | 1,346 | 1,329 | 1,342 | -0.3% | 103,800 | 259億1710万 | +5.34% | 16.09 | 2.19 |
06/02 | 1,351 | 1,353 | 1,336 | 1,346 | -0.22% | 144,000 | 259億9435万 | +5.9% | 16.13 | 2.2 |
06/01 | 1,308 | 1,349 | 1,308 | 1,349 | +2.43% | 130,200 | 260億5229万 | +6.47% | 16.17 | 2.2 |
05/29 | 1,300 | 1,330 | 1,278 | 1,317 | +1.07% | 186,900 | 254億3429万 | +4.19% | 15.79 | 2.15 |
05/28 | 1,338 | 1,345 | 1,303 | 1,303 | -2.47% | 232,300 | 251億6392万 | +3.17% | 15.62 | 2.13 |
05/27 | 1,332 | 1,354 | 1,326 | 1,336 | -1.4% | 200,200 | 258億123万 | +5.78% | 16.01 | 2.18 |
05/26 | 1,420 | 1,433 | 1,341 | 1,355 | -1.17% | 785,600 | 261億6816万 | +7.45% | 16.24 | 2.21 |
05/25 | 1,314 | 1,375 | 1,313 | 1,371 | +5.62% | 536,700 | 264億7716万 | +8.98% | 16.43 | 2.24 |
05/22 | 1,298 | 1,310 | 1,285 | 1,298 | +1.33% | 304,300 | 250億6736万 | +3.51% | 15.56 | 2.12 |
05/21 | 1,260 | 1,281 | 1,260 | 1,281 | +1.51% | 210,300 | 247億3867万 | +2.15% | 15.35 | 2.09 |
05/20 | 1,276 | 1,281 | 1,255 | 1,262 | -0.71% | 177,000 | 243億7174万 | +0.8% | 15.13 | 2.06 |
05/19 | 1,275 | 1,293 | 1,261 | 1,271 | +0.47% | 318,300 | 245億4555万 | +1.76% | 15.23 | 2.07 |
05/18 | 1,235 | 1,266 | 1,230 | 1,265 | +1.93% | 183,000 | 244億2968万 | +1.52% | 15.16 | 2.06 |
05/15 | 1,260 | 1,260 | 1,231 | 1,241 | -0.88% | 182,300 | 239億6619万 | -0.4% | 14.88 | 2.02 |
05/14 | 1,255 | 1,260 | 1,243 | 1,252 | +0.4% | 194,100 | 241億7862万 | +0.08% | 15.01 | 2.04 |
05/13 | 1,246 | 1,256 | 1,239 | 1,247 | +1.22% | 250,800 | 240億8206万 | -0.56% | 14.95 | 2.03 |
05/12 | 1,224 | 1,236 | 1,223 | 1,232 | +0.9% | 50,200 | 237億9238万 | -2.07% | 14.77 | 2.01 |
05/11 | 1,235 | 1,243 | 1,221 | 1,221 | +0.08% | 50,400 | 235億7995万 | -3.25% | 14.64 | 1.99 |
05/08 | 1,200 | 1,236 | 1,199 | 1,220 | +1.58% | 93,800 | 235億6064万 | -3.71% | 14.62 | 1.99 |
05/07 | 1,202 | 1,207 | 1,196 | 1,201 | -1.07% | 96,500 | 231億9371万 | -5.51% | 14.4 | 1.96 |
05/01 | 1,210 | 1,219 | 1,200 | 1,214 | -0.33% | 112,200 | 234億4476万 | -4.86% | 14.55 | 1.98 |
04/30 | 1,237 | 1,238 | 1,217 | 1,218 | -1.69% | 115,400 | 235億2201万 | -4.99% | 14.6 | 1.99 |
04/28 | 1,246 | 1,246 | 1,233 | 1,239 | +0.57% | 89,500 | 239億2756万 | -3.8% | 14.85 | 2.02 |
04/27 | 1,249 | 1,249 | 1,227 | 1,232 | -1.2% | 142,300 | 237億9238万 | -4.64% | 14.77 | 2.01 |
04/24 | 1,249 | 1,254 | 1,244 | 1,247 | +0.08% | 105,800 | 240億8206万 | -3.78% | 14.95 | 2.03 |
04/23 | 1,251 | 1,259 | 1,242 | 1,246 | -0.24% | 160,200 | 240億6275万 | -4.23% | 14.94 | 2.03 |
04/22 | 1,258 | 1,258 | 1,246 | 1,249 | -3.25% | 479,500 | 241億2068万 | -4.29% | 14.97 | 2.04 |
04/21 | 1,288 | 1,306 | 1,284 | 1,291 | +0.47% | 89,800 | 249億3179万 | -1.38% | 15.47 | 2.11 |
04/20 | 1,280 | 1,317 | 1,270 | 1,285 | -0.46% | 126,700 | 248億1592万 | -1.91% | 15.4 | 2.1 |
04/17 | 1,302 | 1,313 | 1,291 | 1,291 | -1.3% | 153,000 | 249億3179万 | -1.68% | 15.47 | 2.11 |
04/16 | 1,253 | 1,312 | 1,252 | 1,308 | +4.14% | 255,500 | 252億6009万 | -0.61% | 15.68 | 2.13 |
04/15 | 1,280 | 1,280 | 1,255 | 1,256 | -2.26% | 242,800 | 242億5587万 | -4.78% | 15.06 | 2.05 |
04/14 | 1,314 | 1,315 | 1,285 | 1,285 | +0.08% | 269,700 | 248億1592万 | -2.87% | 15.4 | 2.1 |
04/13 | 1,235 | 1,287 | 1,225 | 1,284 | +4.14% | 224,400 | 247億9660万 | -3.68% | 15.39 | 2.09 |
04/10 | 1,202 | 1,233 | 1,197 | 1,233 | +2.92% | 202,100 | 238億1169万 | -9.54% | 14.78 | 2.01 |
04/09 | 1,200 | 1,218 | 1,187 | 1,198 | -0.17% | 193,000 | 231億3577万 | -14.79% | 14.36 | 1.95 |
04/08 | 1,253 | 1,254 | 1,178 | 1,200 | -4.84% | 531,600 | 231億7440万 | -16.96% | 14.38 | 1.96 |
04/07 | 1,262 | 1,290 | 1,250 | 1,261 | -7.07% | 596,000 | 243億5243万 | -14.85% | 15.11 | 2.06 |
04/06 | 1,340 | 1,358 | 1,336 | 1,357 | +1.27% | 87,500 | 262億638万 | -10.19% | 16.27 | 2.21 |
04/03 | 1,340 | 1,344 | 1,334 | 1,340 | +0.15% | 58,000 | 258億7808万 | -12.65% | 16.06 | 2.19 |
04/02 | 1,340 | 1,349 | 1,333 | 1,338 | -0.07% | 66,900 | 258億3945万 | -14.01% | 16.04 | 2.18 |
04/01 | 1,346 | 1,350 | 1,331 | 1,339 | -0.67% | 59,400 | 258億5876万 | -15.15% | 16.05 | 2.18 |
03/31 | 1,332 | 1,360 | 1,320 | 1,348 | +1.74% | 110,100 | 260億3230万 | -15.7% | 18.89 | 2.17 |
03/30 | 1,348 | 1,355 | 1,322 | 1,325 | 0% | 103,000 | 255億8813万 | -18.31% | 18.57 | 2.13 |
03/27 | 1,307 | 1,337 | 1,305 | 1,325 | -2.07% | 148,300 | 255億8813万 | -19.45% | 18.57 | 2.13 |
03/26 | 1,370 | 1,370 | 1,351 | 1,353 | -1.02% | 114,600 | 261億2886万 | -18.59% | 18.96 | 2.18 |
03/25 | 1,341 | 1,367 | 1,340 | 1,367 | +1.94% | 158,500 | 263億9923万 | -18.58% | 19.16 | 2.2 |
03/24 | 1,336 | 1,345 | 1,333 | 1,341 | 0% | 96,000 | 258億9712万 | -20.88% | 18.79 | 2.16 |
03/23 | 1,367 | 1,367 | 1,340 | 1,341 | -0.89% | 158,800 | 258億9712万 | -21.72% | 18.79 | 2.16 |
03/20 | 1,345 | 1,369 | 1,335 | 1,353 | +0.59% | 127,400 | 261億2886万 | -21.79% | 18.96 | 2.18 |
03/19 | 1,370 | 1,375 | 1,340 | 1,345 | -1.82% | 174,600 | 259億7437万 | -22.83% | 18.85 | 2.16 |
03/18 | 1,316 | 1,372 | 1,316 | 1,370 | +4.26% | 181,900 | 264億5716万 | -21.67% | 19.2 | 2.2 |
03/17 | 1,349 | 1,360 | 1,314 | 1,314 | -3.38% | 368,100 | 253億7570万 | -25.09% | 18.42 | 2.11 |
03/16 | 1,400 | 1,400 | 1,356 | 1,360 | -0.44% | 339,300 | 262億6404万 | -22.77% | 19.06 | 2.19 |
03/13 | 1,390 | 1,390 | 1,340 | 1,366 | +0.15% | 432,000 | 263億7991万 | -22.74% | 19.14 | 2.2 |
03/12 | 1,393 | 1,438 | 1,350 | 1,364 | -0.44% | 831,000 | 263億4129万 | -23.15% | 19.12 | 2.19 |
03/11 | 1,407 | 1,412 | 1,342 | 1,370 | -10.87% | 2,009,400 | 264億5716万 | -23.16% | 19.2 | 2.2 |
03/10 | 1,537 | 1,537 | 1,537 | 1,537 | -24.55% | 34,000 | 296億8223万 | -14.09% | 21.54 | 2.47 |
03/09 | 2,277 | 2,324 | 2,024 | 2,037 | -11.43% | 275,100 | 393億3813万 | +13.86% | 28.55 | 3.28 |
03/06 | 2,205 | 2,300 | 2,205 | 2,300 | +5.6% | 171,900 | 444億1714万 | +30.02% | 32.23 | 3.7 |