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 | 2,253 | 2,264 | 2,180 | 2,184 | -1.04% | 832,000 | 5954億922万 | -2.33% | 28.51 | 2.19 |
| 03/30 | 2,242 | 2,265 | 2,204 | 2,207 | -0.36% | 549,000 | 6016億7955万 | -1.16% | 28.81 | 2.22 |
| 03/27 | 2,213 | 2,266 | 2,184 | 2,215 | +0.41% | 1,016,000 | 6038億6054万 | -0.63% | 28.91 | 2.22 |
| 03/26 | 2,253 | 2,257 | 2,199 | 2,206 | -2.99% | 837,000 | 6014億693万 | -0.76% | 28.79 | 2.22 |
| 03/25 | 2,234 | 2,275 | 2,226 | 2,274 | +1.79% | 652,000 | 6199億4531万 | +2.52% | 29.68 | 2.28 |
| 03/24 | 2,243 | 2,266 | 2,195 | 2,234 | -1.5% | 793,000 | 6090億4038万 | +1.13% | 29.16 | 2.24 |
| 03/23 | 2,281 | 2,296 | 2,257 | 2,268 | -1.52% | 755,000 | 6183億957万 | +3.09% | 29.6 | 2.28 |
| 03/20 | 2,271 | 2,308 | 2,248 | 2,303 | +1.41% | 883,000 | 6278億5139万 | +5.26% | 30.06 | 2.31 |
| 03/19 | 2,301 | 2,321 | 2,251 | 2,271 | -1.65% | 700,000 | 6191億2744万 | +4.41% | 29.64 | 2.28 |
| 03/18 | 2,352 | 2,352 | 2,301 | 2,309 | -2.2% | 672,000 | 6294億8713万 | +6.75% | 30.14 | 2.32 |
| 03/17 | 2,282 | 2,382 | 2,264 | 2,361 | +3.46% | 1,182,000 | 6436億6354万 | +9.76% | 30.82 | 2.37 |
| 03/16 | 2,318 | 2,330 | 2,261 | 2,282 | -1.55% | 1,209,000 | 6221億2630万 | +6.89% | 29.78 | 2.29 |
| 03/13 | 2,305 | 2,350 | 2,277 | 2,318 | +0.7% | 1,374,000 | 6319億4073万 | +9.19% | 30.25 | 2.33 |
| 03/12 | 2,274 | 2,312 | 2,233 | 2,302 | +2.49% | 918,000 | 6275億7876万 | +9.1% | 30.05 | 2.31 |
| 03/11 | 2,229 | 2,277 | 2,219 | 2,246 | +1.17% | 819,000 | 6123億1186万 | +7.11% | 29.31 | 2.26 |
| 03/10 | 2,268 | 2,291 | 2,203 | 2,220 | -0.76% | 502,000 | 6052億2365万 | +6.47% | 28.97 | 2.23 |
| 03/09 | 2,281 | 2,281 | 2,231 | 2,237 | -1.93% | 561,000 | 6098億5825万 | +7.65% | 29.2 | 2.25 |
| 03/06 | 2,190 | 2,284 | 2,189 | 2,281 | +4.78% | 945,000 | 6218億5367万 | +10.14% | 29.77 | 2.29 |
| 03/05 | 2,182 | 2,209 | 2,161 | 2,177 | +0.23% | 504,000 | 5935億85万 | +5.58% | 28.41 | 2.19 |
| 03/04 | 2,195 | 2,195 | 2,152 | 2,172 | -0.69% | 652,000 | 5921億3774万 | +5.64% | 28.35 | 2.18 |
| 03/03 | 2,217 | 2,219 | 2,161 | 2,187 | +0.23% | 618,000 | 5962億2709万 | +6.79% | 28.54 | 2.2 |
| 03/02 | 2,200 | 2,221 | 2,175 | 2,182 | +1.3% | 415,000 | 5948億6397万 | +7.17% | 28.48 | 2.19 |
| 02/27 | 2,175 | 2,184 | 2,151 | 2,154 | -0.97% | 618,000 | 5872億3052万 | +6.37% | 28.11 | 2.16 |
| 02/26 | 2,144 | 2,176 | 2,140 | 2,175 | +1.45% | 734,000 | 5929億5561万 | +7.94% | 28.39 | 2.18 |
| 02/25 | 2,111 | 2,157 | 2,105 | 2,144 | +2.05% | 704,000 | 5845億429万 | +6.99% | 27.98 | 2.15 |
| 02/24 | 2,128 | 2,128 | 2,089 | 2,101 | -0.19% | 866,000 | 5727億8149万 | +5.26% | 27.42 | 2.11 |
| 02/23 | 2,066 | 2,112 | 2,052 | 2,105 | +1.94% | 780,000 | 5738億7198万 | +5.78% | 27.47 | 2.11 |
| 02/20 | 2,099 | 2,110 | 2,053 | 2,065 | -1.38% | 973,000 | 5629億6705万 | +4.14% | 26.95 | 2.07 |
| 02/19 | 2,025 | 2,096 | 2,025 | 2,094 | +2.4% | 752,000 | 5708億7312万 | +5.86% | 27.33 | 2.1 |
| 02/18 | 2,002 | 2,068 | 1,998 | 2,045 | +2.76% | 914,000 | 5575億1458万 | +3.86% | 26.69 | 2.05 |
| 02/17 | 1,975 | 1,997 | 1,950 | 1,990 | +0.71% | 833,000 | 5425億2030万 | +1.48% | 25.97 | 2 |
| 02/16 | 1,977 | 1,994 | 1,970 | 1,976 | -0.05% | 674,000 | 5387億358万 | +1.07% | 25.79 | 1.98 |
| 02/13 | 1,979 | 1,983 | 1,960 | 1,977 | -0.15% | 538,000 | 5389億7620万 | +1.49% | 25.8 | 1.99 |
| 02/12 | 1,982 | 2,007 | 1,956 | 1,980 | -0.8% | 1,153,000 | 5397億9407万 | +2.06% | 25.84 | 1.99 |
| 02/10 | 1,979 | 2,014 | 1,921 | 1,996 | +0.86% | 1,064,000 | 5441億5604万 | +3.31% | 26.05 | 2 |
| 02/09 | 2,002 | 2,005 | 1,962 | 1,979 | 0% | 923,000 | 5395億2145万 | +2.75% | 25.83 | 1.99 |
| 02/06 | 1,990 | 2,003 | 1,972 | 1,979 | -0.2% | 610,000 | 5395億2145万 | +2.97% | 25.83 | 1.99 |
| 02/05 | 2,073 | 2,073 | 1,980 | 1,983 | -0.2% | 927,000 | 5406億1194万 | +3.28% | 25.88 | 1.99 |
| 02/04 | 1,997 | 1,999 | 1,969 | 1,987 | +1.85% | 1,220,000 | 5417億243万 | +3.71% | 25.93 | 2 |
| 02/03 | 2,043 | 2,043 | 1,944 | 1,951 | -4.13% | 1,276,000 | 5318億8799万 | +2.04% | 25.46 | 1.96 |
| 02/02 | 2,065 | 2,080 | 2,016 | 2,035 | -1.6% | 1,008,000 | 5547億8835万 | +6.54% | 26.56 | 2.04 |
| 01/30 | 2,081 | 2,120 | 2,068 | 2,068 | +0.68% | 1,186,000 | 5637億8492万 | +8.73% | 26.99 | 2.08 |
| 01/29 | 2,035 | 2,092 | 2,033 | 2,054 | +1.73% | 1,689,000 | 5599億6819万 | +8.45% | 26.81 | 2.06 |
| 01/28 | 1,994 | 2,030 | 1,978 | 2,019 | +2.7% | 1,340,000 | 5504億2638万 | +7.05% | 26.35 | 2.03 |
| 01/27 | 1,929 | 1,967 | 1,920 | 1,966 | +4.13% | 1,700,000 | 5359億7734万 | +4.69% | 25.66 | 1.97 |
| 01/26 | 1,881 | 1,904 | 1,878 | 1,888 | -1.2% | 910,000 | 5147億1273万 | +0.85% | 24.64 | 1.9 |
| 01/23 | 1,907 | 1,921 | 1,896 | 1,911 | +0.21% | 885,000 | 5209億8306万 | +2.14% | 24.94 | 1.92 |
| 01/22 | 1,911 | 1,914 | 1,876 | 1,907 | +0.53% | 658,000 | 5198億9257万 | +1.98% | 24.89 | 1.92 |
| 01/21 | 1,948 | 1,952 | 1,885 | 1,897 | -2.57% | 1,817,000 | 5171億6634万 | +1.44% | 24.76 | 1.91 |
| 01/20 | 1,970 | 1,970 | 1,922 | 1,947 | -0.41% | 731,000 | 5307億9750万 | +3.95% | 25.41 | 1.96 |
| 01/19 | 1,945 | 1,959 | 1,902 | 1,955 | +1.77% | 1,191,000 | 5329億7849万 | +4.1% | 25.52 | 1.96 |
| 01/16 | 1,900 | 1,936 | 1,830 | 1,921 | -0.98% | 3,601,000 | 5237億930万 | +2.02% | 25.07 | 1.93 |
| 01/15 | 1,879 | 1,942 | 1,879 | 1,940 | +3.74% | 2,035,000 | 5288億8914万 | +2.7% | 25.32 | 1.95 |
| 01/14 | 1,868 | 1,900 | 1,848 | 1,870 | +0.54% | 1,450,000 | 5098億551万 | -1.16% | 24.41 | 1.88 |
| 01/13 | 1,807 | 1,860 | 1,784 | 1,860 | +2.09% | 1,764,000 | 5070億7928万 | -1.95% | 24.28 | 1.87 |
| 01/09 | 1,806 | 1,856 | 1,797 | 1,822 | +1.33% | 1,184,000 | 4967億1959万 | -4.16% | 23.78 | 1.83 |
| 01/08 | 1,801 | 1,812 | 1,780 | 1,798 | +1.12% | 931,000 | 4901億7663万 | -5.77% | 23.47 | 1.81 |
| 01/07 | 1,753 | 1,808 | 1,753 | 1,778 | -0.56% | 570,000 | 4847億2417万 | -6.96% | 23.21 | 1.79 |
| 01/06 | 1,826 | 1,826 | 1,784 | 1,788 | -3.51% | 715,000 | 4874億5040万 | -6.58% | 23.34 | 1.8 |
| 01/05 | 1,872 | 1,885 | 1,842 | 1,853 | -1.07% | 504,000 | 5051億7091万 | -3.39% | 24.18 | 1.86 |
| 2014 |
| 12/30 | 1,925 | 1,925 | 1,873 | 1,873 | -2.7% | 530,000 | 5106億2338万 | -2.3% | 24.45 | 1.88 |
| 12/29 | 1,929 | 1,937 | 1,899 | 1,925 | +1.85% | 636,000 | 5247億9979万 | +0.52% | 25.13 | 1.93 |
| 12/26 | 1,880 | 1,896 | 1,871 | 1,890 | +0.53% | 470,000 | 5152億5798万 | -1% | 24.67 | 1.9 |
| 12/25 | 1,906 | 1,914 | 1,874 | 1,880 | -1.36% | 280,000 | 5125億3174万 | -1.31% | 24.54 | 1.89 |
| 12/24 | 1,883 | 1,908 | 1,855 | 1,906 | +3.42% | 980,000 | 5196億1995万 | +0.32% | 24.88 | 1.91 |
| 12/22 | 1,876 | 1,880 | 1,834 | 1,843 | -1.02% | 616,000 | 5024億4468万 | -2.59% | 24.06 | 1.85 |
| 12/19 | 1,896 | 1,896 | 1,844 | 1,862 | +0.32% | 1,256,000 | 5076億2452万 | -1.38% | 24.3 | 1.87 |
| 12/18 | 1,872 | 1,885 | 1,851 | 1,856 | +2.32% | 1,131,000 | 5059億8878万 | -1.33% | 24.23 | 1.86 |
| 12/17 | 1,799 | 1,844 | 1,796 | 1,814 | +0.06% | 1,017,000 | 4945億3861万 | -3.15% | 23.68 | 1.82 |
| 12/16 | 1,818 | 1,828 | 1,790 | 1,813 | -2.42% | 1,271,000 | 4942億6598万 | -2.89% | 23.66 | 1.82 |
| 12/15 | 1,890 | 1,906 | 1,853 | 1,858 | -1.85% | 1,259,000 | 5065億3403万 | -0.16% | 24.25 | 1.87 |
| 12/12 | 1,840 | 1,942 | 1,840 | 1,893 | -0.84% | 3,506,000 | 5160億7585万 | +2.1% | 24.71 | 1.9 |
| 12/11 | 1,903 | 1,930 | 1,870 | 1,909 | -2.75% | 2,614,000 | 5204億3782万 | +3.36% | 24.92 | 1.92 |
| 12/10 | 2,054 | 2,056 | 1,961 | 1,963 | -5.08% | 994,000 | 5351億5947万 | +6.68% | 25.62 | 1.97 |
| 12/09 | 2,077 | 2,099 | 2,064 | 2,068 | -1.52% | 670,000 | 5637億8492万 | +13.01% | 26.99 | 2.08 |
| 12/08 | 2,080 | 2,100 | 2,069 | 2,100 | +1.5% | 793,000 | 5725億886万 | +15.7% | 27.41 | 2.11 |
| 12/05 | 1,995 | 2,077 | 1,987 | 2,069 | +3.4% | 768,000 | 5640億5754万 | +15.26% | 27.01 | 2.08 |
| 12/04 | 1,997 | 2,019 | 1,992 | 2,001 | +0.2% | 705,000 | 5455億1916万 | +12.67% | 26.12 | 2.01 |
| 12/03 | 2,000 | 2,070 | 1,991 | 1,997 | +1.32% | 883,000 | 5444億2867万 | +13.59% | 26.07 | 2.01 |
| 12/02 | 1,956 | 1,981 | 1,938 | 1,971 | -0.61% | 1,086,000 | 5373億4046万 | +13.21% | 25.73 | 1.98 |
| 12/01 | 1,898 | 1,990 | 1,898 | 1,983 | +4.87% | 1,198,000 | 5406億1194万 | +15.09% | 25.88 | 1.99 |
| 11/28 | 1,875 | 1,900 | 1,874 | 1,891 | +1.94% | 822,000 | 5155億3060万 | +10.91% | 24.68 | 1.9 |
| 11/27 | 1,868 | 1,882 | 1,848 | 1,855 | -1.38% | 565,000 | 5057億1616万 | +9.7% | 24.21 | 1.86 |
| 11/26 | 1,820 | 1,898 | 1,820 | 1,881 | +2.51% | 1,056,000 | 5128億437万 | +12.16% | 24.55 | 1.89 |
| 11/25 | 1,815 | 1,837 | 1,800 | 1,835 | +1.38% | 658,000 | 5002億6370万 | +10.41% | 23.95 | 1.84 |
| 11/21 | 1,776 | 1,810 | 1,774 | 1,810 | +1.29% | 441,000 | 4934億4811万 | +9.96% | 23.62 | 1.82 |
| 11/20 | 1,800 | 1,805 | 1,779 | 1,787 | +0.45% | 492,000 | 4871億7778万 | +9.56% | 23.32 | 1.79 |
| 11/19 | 1,779 | 1,814 | 1,778 | 1,779 | +0.85% | 805,000 | 4849億9679万 | +9.88% | 23.22 | 1.79 |
| 11/18 | 1,712 | 1,764 | 1,712 | 1,764 | +4.19% | 799,000 | 4809億744万 | +9.84% | 23.02 | 1.77 |
| 11/17 | 1,740 | 1,755 | 1,690 | 1,693 | -3.53% | 771,000 | 4615億5119万 | +6.14% | 22.1 | 1.7 |
| 11/14 | 1,702 | 1,756 | 1,685 | 1,755 | +4.53% | 1,298,000 | 4784億5383万 | +10.59% | 22.91 | 1.76 |
| 11/13 | 1,648 | 1,679 | 1,648 | 1,679 | +1.08% | 584,000 | 4577億3447万 | +6.33% | 21.91 | 1.69 |
| 11/12 | 1,676 | 1,691 | 1,653 | 1,661 | +0.18% | 1,328,000 | 4528億2725万 | +5.59% | 21.68 | 1.67 |
| 11/11 | 1,660 | 1,667 | 1,625 | 1,658 | +0.3% | 1,107,000 | 4520億938万 | +5.74% | 21.64 | 1.67 |
| 11/10 | 1,680 | 1,689 | 1,617 | 1,653 | -2.65% | 1,612,000 | 4506億4626万 | +5.69% | 21.58 | 1.66 |
| 11/07 | 1,700 | 1,703 | 1,680 | 1,698 | -0.41% | 932,000 | 4629億1431万 | +8.85% | 22.16 | 1.71 |
| 11/06 | 1,740 | 1,748 | 1,704 | 1,705 | -2.29% | 1,053,000 | 4648億2267万 | +9.58% | 22.25 | 1.71 |
| 11/05 | 1,717 | 1,747 | 1,711 | 1,745 | +1.51% | 899,000 | 4757億2760万 | +12.36% | 22.78 | 1.75 |
| 11/04 | 1,800 | 1,809 | 1,715 | 1,719 | +2.26% | 1,240,000 | 4686億3940万 | +10.9% | 22.44 | 1.73 |
| 10/31 | 1,604 | 1,690 | 1,604 | 1,681 | +5.06% | 1,412,000 | 4582億7971万 | +8.66% | 21.94 | 1.69 |
