PBR
2015/05/15~2015/10/07
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 |
10/07 | 1,895 | 1,895 | 1,891 | 1,895 | +0.05% | 107,800 | 365億9908万 | +0.53% | 22.71 | 2.83 |
10/06 | 1,895 | 1,895 | 1,894 | 1,894 | +0.05% | 200,000 | 365億7976万 | +0.48% | 22.7 | 2.83 |
10/05 | 1,891 | 1,895 | 1,891 | 1,893 | +0.16% | 176,000 | 365億6045万 | +1.12% | 22.69 | 2.83 |
10/02 | 1,888 | 1,892 | 1,888 | 1,890 | +0.16% | 134,200 | 365億251万 | +2.33% | 22.65 | 2.82 |
10/01 | 1,887 | 1,888 | 1,885 | 1,887 | +0.11% | 72,100 | 364億4457万 | +3.8% | 22.62 | 2.82 |
09/30 | 1,886 | 1,887 | 1,884 | 1,885 | 0% | 196,500 | 364億2291万 | +5.25% | 22.59 | 2.82 |
09/29 | 1,885 | 1,886 | 1,884 | 1,885 | 0% | 83,100 | 364億2291万 | +6.5% | 22.59 | 2.82 |
09/28 | 1,885 | 1,891 | 1,885 | 1,885 | +0.05% | 419,800 | 364億2291万 | +7.65% | 22.59 | 2.82 |
09/25 | 1,884 | 1,885 | 1,883 | 1,884 | 0% | 114,400 | 364億359万 | +8.78% | 22.58 | 2.81 |
09/24 | 1,884 | 1,886 | 1,883 | 1,884 | 0% | 253,300 | 364億359万 | +9.85% | 22.58 | 2.81 |
09/18 | 1,883 | 1,884 | 1,883 | 1,884 | +0.05% | 329,400 | 363億8475万 | +11.02% | 22.58 | 2.81 |
09/17 | 1,882 | 1,884 | 1,882 | 1,883 | 0% | 66,600 | 363億6543万 | +12.15% | 22.57 | 2.81 |
09/16 | 1,881 | 1,884 | 1,881 | 1,883 | +0.05% | 233,200 | 363億6543万 | +13.23% | 22.57 | 2.81 |
09/15 | 1,883 | 1,884 | 1,880 | 1,882 | -0.05% | 507,200 | 363億4612万 | +13.99% | 22.56 | 2.81 |
09/14 | 1,883 | 1,884 | 1,883 | 1,883 | -0.05% | 105,900 | 363億6543万 | +14.82% | 22.57 | 2.81 |
09/11 | 1,883 | 1,884 | 1,883 | 1,884 | 0% | 159,000 | 363億8475万 | +15.58% | 22.58 | 2.81 |
09/10 | 1,883 | 1,884 | 1,883 | 1,884 | +0.05% | 224,000 | 363億8475万 | +16.3% | 22.58 | 2.81 |
09/09 | 1,884 | 1,885 | 1,882 | 1,883 | -0.05% | 675,500 | 363億6543万 | +17.03% | 22.57 | 2.81 |
09/08 | 1,883 | 1,885 | 1,883 | 1,884 | +0.05% | 413,200 | 363億8475万 | +17.9% | 22.58 | 2.81 |
09/07 | 1,883 | 1,885 | 1,882 | 1,883 | 0% | 627,600 | 363億6543万 | +18.58% | 22.57 | 2.81 |
09/04 | 1,883 | 1,884 | 1,882 | 1,883 | +0.05% | 688,700 | 363億6543万 | +19.4% | 22.57 | 2.81 |
09/03 | 1,881 | 1,883 | 1,880 | 1,882 | +0.05% | 389,400 | 363億4612万 | +20.18% | 22.56 | 2.81 |
09/02 | 1,880 | 1,885 | 1,879 | 1,881 | 0% | 784,000 | 363億2681万 | +20.96% | 22.55 | 2.81 |
09/01 | 1,882 | 1,884 | 1,880 | 1,881 | -0.05% | 592,300 | 363億2681万 | +21.75% | 22.55 | 2.81 |
08/31 | 1,884 | 1,884 | 1,879 | 1,882 | -0.11% | 982,200 | 363億4612万 | +22.85% | 22.56 | 2.81 |
08/28 | 1,890 | 1,891 | 1,870 | 1,884 | +19.39% | 3,021,100 | 363億8475万 | +24.11% | 22.58 | 2.81 |
08/27 | 1,578 | 1,578 | 1,578 | 1,578 | +23.47% | 21,000 | 304億7512万 | +4.85% | 18.91 | 2.36 |
08/26 | 1,240 | 1,280 | 1,199 | 1,278 | +9.23% | 156,500 | 246億8137万 | -15.03% | 15.32 | 1.91 |
08/25 | 1,110 | 1,302 | 1,087 | 1,170 | -2.5% | 439,100 | 225億9562万 | -22.67% | 14.02 | 1.75 |
08/24 | 1,267 | 1,319 | 1,193 | 1,200 | -11.57% | 456,400 | 231億7500万 | -21.47% | 14.38 | 1.79 |
08/21 | 1,345 | 1,380 | 1,340 | 1,357 | -3.21% | 216,900 | 262億706万 | -11.88% | 16.27 | 2.03 |
08/20 | 1,405 | 1,428 | 1,391 | 1,402 | -1.27% | 145,100 | 270億7612万 | -9.2% | 16.81 | 2.09 |
08/19 | 1,465 | 1,465 | 1,410 | 1,420 | -2.41% | 106,000 | 274億2375万 | -8.27% | 17.02 | 2.12 |
08/18 | 1,435 | 1,473 | 1,433 | 1,455 | +1.96% | 119,100 | 280億9968万 | -6.19% | 17.44 | 2.17 |
08/17 | 1,455 | 1,470 | 1,380 | 1,427 | -1.65% | 263,400 | 275億5893万 | -8.05% | 17.1 | 2.13 |
08/14 | 1,489 | 1,509 | 1,439 | 1,451 | -2.62% | 393,500 | 280億2243万 | -6.57% | 17.39 | 2.17 |
08/13 | 1,544 | 1,563 | 1,480 | 1,490 | -5.64% | 364,400 | 287億7562万 | -4.12% | 17.86 | 2.22 |
08/12 | 1,581 | 1,617 | 1,535 | 1,579 | -0.94% | 261,900 | 304億9443万 | +1.67% | 18.93 | 2.36 |
08/11 | 1,650 | 1,660 | 1,570 | 1,594 | -2.75% | 217,800 | 307億8412万 | +2.71% | 19.11 | 2.38 |
08/10 | 1,625 | 1,647 | 1,624 | 1,639 | +0.86% | 121,900 | 316億5318万 | +5.74% | 19.65 | 2.45 |
08/07 | 1,624 | 1,633 | 1,611 | 1,625 | +0.12% | 64,400 | 313億8281万 | +5.25% | 19.48 | 2.43 |
08/06 | 1,630 | 1,644 | 1,617 | 1,623 | +0.56% | 55,900 | 313億4418万 | +5.46% | 19.45 | 2.42 |
08/05 | 1,635 | 1,637 | 1,600 | 1,614 | -0.37% | 58,500 | 311億7037万 | +5.08% | 19.35 | 2.41 |
08/04 | 1,605 | 1,640 | 1,596 | 1,620 | +0.93% | 90,900 | 312億8625万 | +6.02% | 19.42 | 2.42 |
08/03 | 1,645 | 1,665 | 1,600 | 1,605 | -0.93% | 95,200 | 309億9656万 | +5.59% | 19.24 | 2.4 |
07/31 | 1,600 | 1,621 | 1,577 | 1,620 | +0.93% | 100,000 | 312億8625万 | +6.93% | 19.42 | 2.42 |
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 |