PBR
2015/06/26～2015/11/20
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 |
| 11/20 | 1,449 | 1,475 | 1,444 | 1,475 | +2.64% | 1,587,900 | 3487億3395万 | +1.79% | 14.94 | 0.54 |
| 11/19 | 1,453 | 1,459 | 1,431 | 1,437 | -0.28% | 1,550,600 | 3397億4962万 | -0.76% | 14.55 | 0.53 |
| 11/18 | 1,420 | 1,447 | 1,420 | 1,441 | +1.77% | 1,178,900 | 3406億9534万 | -0.55% | 14.59 | 0.53 |
| 11/17 | 1,431 | 1,431 | 1,412 | 1,416 | -0.56% | 1,237,900 | 3347億8459万 | -2.48% | 14.34 | 0.52 |
| 11/16 | 1,411 | 1,432 | 1,410 | 1,424 | +0.14% | 911,300 | 3366億7603万 | -2.2% | 14.42 | 0.52 |
| 11/13 | 1,421 | 1,435 | 1,414 | 1,422 | -0.91% | 966,200 | 3362億317万 | -2.47% | 14.4 | 0.52 |
| 11/12 | 1,442 | 1,445 | 1,421 | 1,435 | -0.9% | 1,149,600 | 3392億7676万 | -1.71% | 14.53 | 0.53 |
| 11/11 | 1,426 | 1,465 | 1,419 | 1,448 | +1.4% | 1,422,900 | 3423億5035万 | -0.89% | 14.66 | 0.53 |
| 11/10 | 1,428 | 1,433 | 1,420 | 1,428 | -0.42% | 881,800 | 3376億2175万 | -2.19% | 14.46 | 0.52 |
| 11/09 | 1,431 | 1,449 | 1,429 | 1,434 | +0.63% | 838,800 | 3390億4033万 | -1.65% | 14.52 | 0.53 |
| 11/06 | 1,425 | 1,433 | 1,420 | 1,425 | +0.14% | 766,300 | 3369億1246万 | -2.26% | 14.43 | 0.52 |
| 11/05 | 1,430 | 1,446 | 1,419 | 1,423 | +0.49% | 1,074,700 | 3364億3960万 | -2.33% | 14.41 | 0.52 |
| 11/04 | 1,450 | 1,450 | 1,415 | 1,416 | +1.36% | 1,356,300 | 3347億8459万 | -2.68% | 14.34 | 0.52 |
| 11/02 | 1,424 | 1,426 | 1,386 | 1,397 | -3.25% | 1,697,000 | 3302億9243万 | -4.12% | 14.15 | 0.51 |
| 10/30 | 1,442 | 1,453 | 1,435 | 1,444 | -0.76% | 919,200 | 3414億463万 | -1.1% | 14.62 | 0.53 |
| 10/29 | 1,450 | 1,463 | 1,435 | 1,455 | -1.82% | 1,506,000 | 3440億535万 | -0.41% | 14.73 | 0.53 |
| 10/28 | 1,480 | 1,493 | 1,475 | 1,482 | +0.2% | 677,700 | 3503億8896万 | +1.37% | 15.01 | 0.54 |
| 10/27 | 1,505 | 1,518 | 1,476 | 1,479 | -1.53% | 1,051,600 | 3496億7967万 | +1.23% | 14.98 | 0.54 |
| 10/26 | 1,512 | 1,520 | 1,497 | 1,502 | +0.33% | 792,500 | 3551億1755万 | +2.88% | 15.21 | 0.55 |
| 10/23 | 1,505 | 1,513 | 1,486 | 1,497 | +1.42% | 1,403,600 | 3539億3541万 | +2.67% | 15.16 | 0.55 |
| 10/22 | 1,477 | 1,486 | 1,463 | 1,476 | -0.74% | 914,300 | 3489億7038万 | +1.37% | 14.95 | 0.54 |
| 10/21 | 1,464 | 1,493 | 1,461 | 1,487 | +1.43% | 755,600 | 3515億7111万 | +2.2% | 15.06 | 0.55 |
| 10/20 | 1,451 | 1,470 | 1,446 | 1,466 | +1.1% | 860,900 | 3466億608万 | +0.89% | 14.84 | 0.54 |
| 10/19 | 1,458 | 1,460 | 1,437 | 1,450 | -0.89% | 688,600 | 3428億2321万 | -0.21% | 14.68 | 0.53 |
| 10/16 | 1,472 | 1,477 | 1,459 | 1,463 | +0.14% | 966,800 | 3458億9679万 | +0.76% | 14.81 | 0.54 |
| 10/15 | 1,474 | 1,483 | 1,457 | 1,461 | -0.34% | 1,257,700 | 3454億2393万 | +0.83% | 14.79 | 0.54 |
| 10/14 | 1,481 | 1,485 | 1,462 | 1,466 | -1.94% | 933,100 | 3466億608万 | +1.38% | 14.84 | 0.54 |
| 10/13 | 1,499 | 1,505 | 1,482 | 1,495 | -1.39% | 1,111,400 | 3534億6255万 | +3.6% | 15.14 | 0.55 |
| 10/09 | 1,496 | 1,519 | 1,490 | 1,516 | +2.02% | 1,346,200 | 3584億2757万 | +5.42% | 15.35 | 0.56 |
| 10/08 | 1,471 | 1,499 | 1,468 | 1,486 | +0.81% | 1,189,400 | 3513億3468万 | +3.77% | 15.05 | 0.55 |
| 10/07 | 1,459 | 1,478 | 1,457 | 1,474 | +1.52% | 921,100 | 3484億9752万 | +3.08% | 14.93 | 0.54 |
| 10/06 | 1,450 | 1,473 | 1,446 | 1,452 | +1.68% | 1,366,400 | 3432億9606万 | +1.75% | 14.7 | 0.53 |
| 10/05 | 1,413 | 1,448 | 1,413 | 1,428 | +3.03% | 1,154,500 | 3376億2175万 | +0.21% | 14.46 | 0.52 |
| 10/02 | 1,408 | 1,415 | 1,385 | 1,386 | -2.26% | 1,302,600 | 3276億9170万 | -2.53% | 14.03 | 0.51 |
| 10/01 | 1,410 | 1,437 | 1,403 | 1,418 | +1.72% | 1,213,200 | 3352億5745万 | -0.28% | 14.36 | 0.52 |
| 09/30 | 1,378 | 1,414 | 1,378 | 1,394 | +0.8% | 1,343,000 | 3295億8314万 | -1.97% | 14.12 | 0.51 |
| 09/29 | 1,441 | 1,441 | 1,378 | 1,383 | -6.36% | 1,702,600 | 3269億8241万 | -2.95% | 14.01 | 0.51 |
| 09/28 | 1,470 | 1,484 | 1,457 | 1,477 | +0.54% | 1,057,200 | 3492億681万 | +3.29% | 14.96 | 0.54 |
| 09/25 | 1,466 | 1,480 | 1,451 | 1,469 | +0.34% | 1,343,900 | 3473億1537万 | +2.58% | 14.88 | 0.54 |
| 09/24 | 1,452 | 1,483 | 1,448 | 1,464 | -0.27% | 1,231,800 | 3461億3322万 | +2.09% | 14.83 | 0.54 |
| 09/18 | 1,450 | 1,468 | 1,425 | 1,468 | +0.62% | 1,027,000 | 3470億7894万 | +2.16% | 14.87 | 0.54 |
| 09/17 | 1,481 | 1,496 | 1,458 | 1,459 | -0.61% | 1,181,200 | 3449億5107万 | +1.25% | 14.78 | 0.54 |
| 09/16 | 1,459 | 1,474 | 1,449 | 1,468 | +1.66% | 1,314,100 | 3470億7894万 | +1.59% | 14.87 | 0.54 |
| 09/15 | 1,450 | 1,475 | 1,443 | 1,444 | 0% | 1,362,000 | 3414億463万 | -0.48% | 14.62 | 0.53 |
| 09/14 | 1,455 | 1,461 | 1,437 | 1,444 | -0.07% | 1,302,800 | 3414億463万 | -0.96% | 14.62 | 0.53 |
| 09/11 | 1,434 | 1,461 | 1,423 | 1,445 | -0.76% | 2,277,800 | 3416億4106万 | -1.37% | 14.63 | 0.53 |
| 09/10 | 1,452 | 1,464 | 1,442 | 1,456 | -0.82% | 2,024,600 | 3442億4178万 | -1.02% | 14.75 | 0.53 |
| 09/09 | 1,443 | 1,469 | 1,443 | 1,468 | +3.82% | 1,880,200 | 3470億7894万 | -0.61% | 14.87 | 0.54 |
| 09/08 | 1,407 | 1,432 | 1,401 | 1,414 | +1.14% | 1,628,200 | 3343億1173万 | -4.65% | 14.32 | 0.52 |
| 09/07 | 1,366 | 1,410 | 1,357 | 1,398 | +1.82% | 1,496,500 | 3305億2886万 | -6.17% | 14.16 | 0.51 |
| 09/04 | 1,404 | 1,406 | 1,356 | 1,373 | -1.22% | 1,396,800 | 3246億1811万 | -8.34% | 13.91 | 0.5 |
| 09/03 | 1,385 | 1,403 | 1,372 | 1,390 | +0.87% | 1,204,200 | 3286億3742万 | -7.82% | 14.08 | 0.51 |
| 09/02 | 1,357 | 1,401 | 1,352 | 1,378 | +0.66% | 1,637,200 | 3258億26万 | -9.04% | 13.96 | 0.51 |
| 09/01 | 1,418 | 1,434 | 1,368 | 1,369 | -3.73% | 1,865,500 | 3236億7239万 | -10.11% | 13.86 | 0.5 |
| 08/31 | 1,403 | 1,423 | 1,389 | 1,422 | +0.28% | 936,100 | 3362億317万 | -7.06% | 14.4 | 0.52 |
| 08/28 | 1,415 | 1,429 | 1,406 | 1,418 | +2.75% | 1,155,600 | 3352億5745万 | -7.74% | 14.36 | 0.52 |
| 08/27 | 1,395 | 1,406 | 1,377 | 1,380 | +1.1% | 1,983,900 | 3262億7312万 | -10.62% | 13.98 | 0.51 |
| 08/26 | 1,378 | 1,384 | 1,323 | 1,365 | -1.37% | 2,843,100 | 3227億2667万 | -12.11% | 13.82 | 0.5 |
| 08/25 | 1,370 | 1,438 | 1,354 | 1,384 | -2.05% | 2,046,600 | 3272億1884万 | -11.34% | 14.02 | 0.51 |
| 08/24 | 1,439 | 1,455 | 1,408 | 1,413 | -3.81% | 1,725,800 | 3340億7530万 | -10% | 14.31 | 0.52 |
| 08/21 | 1,494 | 1,495 | 1,462 | 1,469 | -2.39% | 1,226,600 | 3473億1537万 | -6.91% | 14.88 | 0.54 |
| 08/20 | 1,524 | 1,531 | 1,505 | 1,505 | -1.63% | 1,007,200 | 3558億2684万 | -4.99% | 15.24 | 0.55 |
| 08/19 | 1,532 | 1,542 | 1,523 | 1,530 | -0.39% | 636,000 | 3617億3759万 | -3.83% | 15.5 | 0.56 |
| 08/18 | 1,544 | 1,546 | 1,531 | 1,536 | -0.19% | 695,900 | 3631億5617万 | -3.82% | 15.56 | 0.56 |
| 08/17 | 1,560 | 1,560 | 1,528 | 1,539 | -1.09% | 1,558,900 | 3638億6546万 | -3.75% | 15.59 | 0.57 |
| 08/14 | 1,565 | 1,565 | 1,551 | 1,556 | -1.02% | 1,078,400 | 3678億8476万 | -2.87% | 15.76 | 0.57 |
| 08/13 | 1,581 | 1,581 | 1,552 | 1,572 | -1.5% | 1,907,200 | 3716億6764万 | -2% | 15.92 | 0.58 |
| 08/12 | 1,615 | 1,622 | 1,586 | 1,596 | -1.72% | 1,220,400 | 3773億4196万 | -0.56% | 16.16 | 0.59 |
| 08/11 | 1,628 | 1,637 | 1,608 | 1,624 | -0.18% | 931,500 | 3839億6199万 | +1.06% | 16.45 | 0.6 |
| 08/10 | 1,609 | 1,627 | 1,601 | 1,627 | +1.62% | 1,001,000 | 3846億7128万 | +1.18% | 16.48 | 0.6 |
| 08/07 | 1,611 | 1,613 | 1,597 | 1,601 | -0.56% | 649,900 | 3785億2410万 | -0.56% | 16.21 | 0.59 |
| 08/06 | 1,621 | 1,630 | 1,606 | 1,610 | +0.25% | 1,012,600 | 3806億5197万 | -0.19% | 16.31 | 0.59 |
| 08/05 | 1,594 | 1,614 | 1,566 | 1,606 | +0.31% | 1,284,400 | 3797億625万 | -0.43% | 16.26 | 0.59 |
| 08/04 | 1,600 | 1,604 | 1,576 | 1,601 | +0.25% | 1,170,600 | 3785億2410万 | -0.81% | 16.21 | 0.59 |
| 08/03 | 1,601 | 1,634 | 1,591 | 1,597 | -0.25% | 1,653,800 | 3775億7839万 | -1.05% | 16.17 | 0.59 |
| 07/31 | 1,545 | 1,615 | 1,545 | 1,601 | +2.1% | 2,672,400 | 3785億2410万 | -0.74% | 16.21 | 0.59 |
| 07/30 | 1,562 | 1,572 | 1,553 | 1,568 | -0.63% | 1,826,700 | 3707億2192万 | -2.73% | 15.88 | 0.58 |
| 07/29 | 1,561 | 1,579 | 1,559 | 1,578 | +1.15% | 1,135,600 | 3730億8622万 | -2.23% | 15.98 | 0.58 |
| 07/28 | 1,561 | 1,575 | 1,546 | 1,560 | -1.64% | 1,907,900 | 3688億3048万 | -3.35% | 15.8 | 0.57 |
| 07/27 | 1,582 | 1,593 | 1,560 | 1,586 | -0.31% | 1,715,000 | 3749億7766万 | -1.73% | 16.06 | 0.58 |
| 07/24 | 1,598 | 1,598 | 1,576 | 1,591 | -0.44% | 1,430,400 | 3761億5981万 | -1.43% | 16.11 | 0.58 |
| 07/23 | 1,593 | 1,618 | 1,584 | 1,598 | +0.95% | 1,678,500 | 3778億1482万 | -0.99% | 16.18 | 0.59 |
| 07/22 | 1,603 | 1,603 | 1,579 | 1,583 | -1.68% | 1,440,900 | 3742億6837万 | -1.8% | 16.03 | 0.58 |
| 07/21 | 1,604 | 1,620 | 1,591 | 1,610 | +0.63% | 1,574,100 | 3806億5197万 | -0.06% | 16.31 | 0.59 |
| 07/17 | 1,648 | 1,655 | 1,593 | 1,600 | -2.2% | 2,395,700 | 3782億8768万 | -0.62% | 16.2 | 0.59 |
| 07/16 | 1,671 | 1,671 | 1,630 | 1,636 | -2.33% | 1,343,600 | 3867億9915万 | +1.55% | 16.57 | 0.6 |
| 07/15 | 1,672 | 1,680 | 1,658 | 1,675 | +0.78% | 804,100 | 3960億1991万 | +3.97% | 16.96 | 0.62 |
| 07/14 | 1,638 | 1,674 | 1,637 | 1,662 | +3.42% | 1,329,700 | 3929億4632万 | +3.29% | 16.83 | 0.61 |
| 07/13 | 1,625 | 1,637 | 1,603 | 1,607 | -0.06% | 976,800 | 3799億4268万 | 0% | 16.28 | 0.59 |
| 07/10 | 1,606 | 1,653 | 1,599 | 1,608 | +1.07% | 1,615,800 | 3801億7911万 | 0% | 16.29 | 0.59 |
| 07/09 | 1,580 | 1,594 | 1,539 | 1,591 | -1.24% | 1,870,200 | 3761億5981万 | -1.12% | 16.11 | 0.58 |
| 07/08 | 1,642 | 1,650 | 1,605 | 1,611 | -2.01% | 969,200 | 3808億8840万 | -0.12% | 16.32 | 0.59 |
| 07/07 | 1,668 | 1,685 | 1,642 | 1,644 | +0.24% | 993,600 | 3886億9059万 | +1.8% | 16.65 | 0.6 |
| 07/06 | 1,641 | 1,674 | 1,634 | 1,640 | -2.32% | 1,327,000 | 3877億4487万 | +1.49% | 16.61 | 0.6 |
| 07/03 | 1,689 | 1,695 | 1,674 | 1,679 | 0% | 1,191,400 | 3969億6563万 | +3.77% | 17 | 0.62 |
| 07/02 | 1,645 | 1,689 | 1,622 | 1,679 | +3.32% | 2,207,000 | 3969億6563万 | +3.77% | 17 | 0.62 |
| 07/01 | 1,631 | 1,652 | 1,611 | 1,625 | 0% | 1,451,900 | 3841億9842万 | +0.31% | 16.46 | 0.6 |
| 06/30 | 1,596 | 1,627 | 1,596 | 1,625 | +2.52% | 1,831,200 | 3841億9842万 | 0% | 16.46 | 0.6 |
| 06/29 | 1,570 | 1,589 | 1,551 | 1,585 | -0.38% | 1,354,400 | 3747億4123万 | -2.82% | 16.05 | 0.58 |
| 06/26 | 1,571 | 1,597 | 1,570 | 1,591 | +0.7% | 845,200 | 3761億5981万 | -2.87% | 16.11 | 0.58 |
