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 | 1,710 | 1,734 | 1,702 | 1,705 | -0.29% | 7,900 | 253億1618万 | -1.16% | 14.43 | 0.82 |
| 03/30 | 1,737 | 1,745 | 1,703 | 1,710 | -1.55% | 7,700 | 253億9042万 | -0.75% | 14.47 | 0.82 |
| 03/27 | 1,748 | 1,780 | 1,700 | 1,737 | -2.09% | 10,700 | 257億9132万 | +0.93% | 14.7 | 0.83 |
| 03/26 | 1,788 | 1,821 | 1,762 | 1,774 | -0.67% | 14,300 | 263億4070万 | +3.26% | 15.01 | 0.85 |
| 03/25 | 1,793 | 1,820 | 1,776 | 1,786 | -0.5% | 19,300 | 265億1888万 | +4.2% | 15.11 | 0.86 |
| 03/24 | 1,790 | 1,825 | 1,790 | 1,795 | +0.45% | 13,700 | 266億5251万 | +5.09% | 15.19 | 0.86 |
| 03/23 | 1,795 | 1,809 | 1,783 | 1,787 | -1.49% | 16,100 | 265億3373万 | +5.06% | 15.12 | 0.86 |
| 03/20 | 1,782 | 1,819 | 1,772 | 1,814 | +2.49% | 11,400 | 269億3463万 | +7.02% | 15.35 | 0.87 |
| 03/19 | 1,761 | 1,785 | 1,761 | 1,770 | +0.51% | 9,200 | 262億8131万 | +4.92% | 14.98 | 0.85 |
| 03/18 | 1,750 | 1,792 | 1,750 | 1,761 | -0.68% | 12,100 | 261億4768万 | +4.76% | 14.9 | 0.84 |
| 03/17 | 1,788 | 1,788 | 1,751 | 1,773 | +1.2% | 14,700 | 263億2585万 | +5.85% | 15 | 0.85 |
| 03/16 | 1,724 | 1,760 | 1,719 | 1,752 | +2.7% | 11,900 | 260億1404万 | +5.1% | 14.82 | 0.84 |
| 03/13 | 1,714 | 1,758 | 1,704 | 1,706 | -0.18% | 29,100 | 253億3102万 | +2.77% | 14.43 | 0.82 |
| 03/12 | 1,687 | 1,716 | 1,686 | 1,709 | +0.71% | 23,900 | 253億7557万 | +3.33% | 14.46 | 0.82 |
| 03/11 | 1,698 | 1,701 | 1,692 | 1,697 | -0.12% | 8,700 | 251億9739万 | +3.04% | 14.36 | 0.81 |
| 03/10 | 1,696 | 1,704 | 1,690 | 1,699 | +0.53% | 8,800 | 252億2709万 | +3.6% | 14.37 | 0.81 |
| 03/09 | 1,700 | 1,700 | 1,681 | 1,690 | -0.59% | 7,200 | 250億9345万 | +3.49% | 14.3 | 0.81 |
| 03/06 | 1,683 | 1,712 | 1,681 | 1,700 | +0.77% | 10,300 | 252億4194万 | +4.42% | 14.38 | 0.82 |
| 03/05 | 1,680 | 1,699 | 1,675 | 1,687 | +0.06% | 6,800 | 250億4891万 | +3.94% | 14.27 | 0.81 |
| 03/04 | 1,690 | 1,709 | 1,681 | 1,686 | -0.24% | 8,300 | 250億3406万 | +4.2% | 14.26 | 0.81 |
| 03/03 | 1,709 | 1,709 | 1,683 | 1,690 | -0.53% | 5,500 | 250億9345万 | +4.71% | 14.3 | 0.81 |
| 03/02 | 1,680 | 1,724 | 1,680 | 1,699 | +1.49% | 15,200 | 252億2709万 | +5.59% | 14.37 | 0.81 |
| 02/27 | 1,664 | 1,697 | 1,664 | 1,674 | +0.6% | 9,100 | 248億5588万 | +4.43% | 14.16 | 0.8 |
| 02/26 | 1,647 | 1,674 | 1,647 | 1,664 | +0.42% | 6,200 | 247億740万 | +4% | 14.08 | 0.8 |
| 02/25 | 1,644 | 1,670 | 1,644 | 1,657 | -0.54% | 6,000 | 246億346万 | +3.82% | 14.02 | 0.79 |
| 02/24 | 1,646 | 1,668 | 1,646 | 1,666 | +1.46% | 7,500 | 247億3710万 | +4.58% | 14.1 | 0.8 |
| 02/23 | 1,669 | 1,671 | 1,640 | 1,642 | -1.56% | 10,600 | 243億8074万 | +3.34% | 13.89 | 0.79 |
| 02/20 | 1,660 | 1,674 | 1,629 | 1,668 | -0.24% | 5,200 | 247億6679万 | +5.17% | 14.11 | 0.8 |
| 02/19 | 1,646 | 1,686 | 1,646 | 1,672 | +2.33% | 17,600 | 248億2619万 | +5.62% | 14.15 | 0.8 |
| 02/18 | 1,630 | 1,670 | 1,608 | 1,634 | 0% | 13,400 | 242億6195万 | +3.42% | 13.82 | 0.78 |
| 02/17 | 1,633 | 1,657 | 1,632 | 1,634 | +0.06% | 6,600 | 242億6195万 | +3.48% | 13.82 | 0.78 |
| 02/16 | 1,620 | 1,648 | 1,620 | 1,633 | +0.8% | 7,500 | 242億4711万 | +3.29% | 13.82 | 0.78 |
| 02/13 | 1,639 | 1,639 | 1,615 | 1,620 | +0.75% | 12,000 | 240億5408万 | +2.4% | 13.71 | 0.78 |
| 02/12 | 1,620 | 1,620 | 1,608 | 1,608 | 0% | 17,900 | 238億7590万 | +1.64% | 13.6 | 0.77 |
| 02/10 | 1,598 | 1,620 | 1,593 | 1,608 | +1.39% | 12,400 | 238億7590万 | +1.58% | 13.6 | 0.77 |
| 02/09 | 1,575 | 1,586 | 1,575 | 1,586 | +1.21% | 6,700 | 235億4924万 | 0% | 13.42 | 0.76 |
| 02/06 | 1,579 | 1,579 | 1,553 | 1,567 | +1.03% | 7,300 | 232億6712万 | -1.45% | 13.26 | 0.75 |
| 02/05 | 1,541 | 1,577 | 1,540 | 1,551 | +0.13% | 9,600 | 230億2955万 | -2.7% | 13.12 | 0.74 |
| 02/04 | 1,547 | 1,560 | 1,547 | 1,549 | +2.18% | 10,200 | 229億9986万 | -3.19% | 13.11 | 0.74 |
| 02/03 | 1,540 | 1,550 | 1,516 | 1,516 | +0.07% | 9,800 | 225億987万 | -5.55% | 12.83 | 0.73 |
| 02/02 | 1,574 | 1,593 | 1,515 | 1,515 | -3.56% | 36,400 | 224億9502万 | -5.84% | 12.82 | 0.73 |
| 01/30 | 1,599 | 1,599 | 1,565 | 1,571 | +0.06% | 4,000 | 233億2652万 | -2.54% | 13.29 | 0.75 |
| 01/29 | 1,589 | 1,598 | 1,567 | 1,570 | -0.44% | 3,700 | 233億1167万 | -2.67% | 13.28 | 0.75 |
| 01/28 | 1,598 | 1,598 | 1,577 | 1,577 | -0.57% | 2,200 | 234億1561万 | -2.17% | 13.34 | 0.76 |
| 01/27 | 1,563 | 1,599 | 1,563 | 1,586 | +2.12% | 4,500 | 235億4924万 | -1.49% | 13.42 | 0.76 |
| 01/26 | 1,566 | 1,566 | 1,550 | 1,553 | -0.83% | 3,600 | 230億5925万 | -3.3% | 13.14 | 0.74 |
| 01/23 | 1,574 | 1,584 | 1,566 | 1,566 | -1.51% | 3,800 | 232億5228万 | -2.43% | 13.25 | 0.75 |
| 01/22 | 1,551 | 1,590 | 1,549 | 1,590 | +2.12% | 10,000 | 236億863万 | -0.87% | 13.45 | 0.76 |
| 01/21 | 1,567 | 1,600 | 1,556 | 1,557 | -1.33% | 6,700 | 231億1864万 | -2.87% | 13.17 | 0.75 |
| 01/20 | 1,602 | 1,633 | 1,571 | 1,578 | +0.32% | 9,700 | 234億3045万 | -1.62% | 13.35 | 0.76 |
| 01/19 | 1,599 | 1,601 | 1,569 | 1,573 | +0.19% | 5,100 | 233億5621万 | -1.87% | 13.31 | 0.75 |
| 01/16 | 1,556 | 1,621 | 1,556 | 1,570 | -1.63% | 4,900 | 233億1167万 | -2.12% | 13.28 | 0.75 |
| 01/15 | 1,585 | 1,615 | 1,580 | 1,596 | +0.69% | 9,000 | 236億9772万 | -0.5% | 13.5 | 0.77 |
| 01/14 | 1,590 | 1,646 | 1,582 | 1,585 | -2.34% | 11,700 | 235億3439万 | -1.12% | 13.41 | 0.76 |
| 01/13 | 1,625 | 1,650 | 1,601 | 1,623 | -2.64% | 8,100 | 240億9862万 | +1.44% | 13.73 | 0.78 |
| 01/09 | 1,703 | 1,706 | 1,628 | 1,667 | +0.24% | 18,600 | 247億5194万 | +4.32% | 14.1 | 0.8 |
| 01/08 | 1,635 | 1,670 | 1,635 | 1,663 | +1.59% | 7,100 | 246億9255万 | +4.33% | 14.07 | 0.8 |
| 01/07 | 1,621 | 1,649 | 1,621 | 1,637 | +0.68% | 5,000 | 243億650万 | +3.02% | 13.85 | 0.78 |
| 01/06 | 1,645 | 1,686 | 1,612 | 1,626 | -3.5% | 12,200 | 241億4317万 | +2.59% | 13.76 | 0.78 |
| 01/05 | 1,696 | 1,696 | 1,675 | 1,685 | +0.96% | 3,700 | 250億1921万 | +6.51% | 14.26 | 0.81 |
| 2014 |
| 12/30 | 1,680 | 1,680 | 1,656 | 1,669 | -0.89% | 3,900 | 247億8164万 | +5.83% | 14.12 | 0.8 |
| 12/29 | 1,725 | 1,736 | 1,680 | 1,684 | -1.23% | 3,900 | 250億436万 | +7.06% | 14.25 | 0.81 |
| 12/26 | 1,717 | 1,720 | 1,680 | 1,705 | +2.77% | 22,500 | 253億1618万 | +8.67% | 14.43 | 0.82 |
| 12/25 | 1,625 | 1,660 | 1,625 | 1,659 | +2.79% | 12,500 | 246億3316万 | +6.14% | 14.04 | 0.8 |
| 12/24 | 1,607 | 1,636 | 1,607 | 1,614 | +0.88% | 8,300 | 239億6499万 | +3.46% | 13.66 | 0.77 |
| 12/22 | 1,584 | 1,606 | 1,583 | 1,600 | +0.44% | 7,900 | 237億5712万 | +2.83% | 13.54 | 0.77 |
| 12/19 | 1,591 | 1,596 | 1,576 | 1,593 | +2.71% | 28,900 | 236億5318万 | +2.51% | 13.48 | 0.76 |
| 12/18 | 1,521 | 1,560 | 1,521 | 1,551 | +2.31% | 17,200 | 230億2955万 | -0.06% | 13.12 | 0.74 |
| 12/17 | 1,482 | 1,524 | 1,482 | 1,516 | +1.4% | 10,700 | 225億987万 | -2.19% | 12.83 | 0.73 |
| 12/16 | 1,490 | 1,534 | 1,470 | 1,495 | -1.58% | 10,600 | 221億9805万 | -3.61% | 12.65 | 0.72 |
| 12/15 | 1,550 | 1,550 | 1,501 | 1,519 | -1.56% | 13,800 | 225億5441万 | -2.13% | 12.85 | 0.73 |
| 12/12 | 1,555 | 1,559 | 1,543 | 1,543 | -1.66% | 20,100 | 229億1077万 | -0.58% | 13.05 | 0.74 |
| 12/11 | 1,544 | 1,580 | 1,542 | 1,569 | -0.32% | 10,400 | 232億9682万 | +1.16% | 13.27 | 0.75 |
| 12/10 | 1,571 | 1,582 | 1,571 | 1,574 | +0.19% | 9,400 | 233億7106万 | +1.75% | 13.32 | 0.75 |
| 12/09 | 1,578 | 1,583 | 1,570 | 1,571 | -0.44% | 5,000 | 233億2652万 | +1.75% | 13.29 | 0.75 |
| 12/08 | 1,573 | 1,580 | 1,573 | 1,578 | +0.38% | 2,900 | 234億3045万 | +2.47% | 13.35 | 0.76 |
| 12/05 | 1,570 | 1,584 | 1,570 | 1,572 | +0.26% | 4,200 | 233億4137万 | +2.48% | 13.3 | 0.75 |
| 12/04 | 1,543 | 1,580 | 1,543 | 1,568 | +2.48% | 5,400 | 232億8197万 | +2.69% | 13.27 | 0.75 |
| 12/03 | 1,570 | 1,587 | 1,530 | 1,530 | -2.49% | 6,700 | 227億1774万 | +0.59% | 12.94 | 0.73 |
| 12/02 | 1,550 | 1,585 | 1,548 | 1,569 | +1.16% | 4,800 | 232億9682万 | +3.43% | 13.27 | 0.75 |
| 12/01 | 1,552 | 1,579 | 1,540 | 1,551 | -0.06% | 5,100 | 230億2955万 | +2.65% | 13.12 | 0.74 |
| 11/28 | 1,558 | 1,568 | 1,550 | 1,552 | +1.11% | 2,000 | 230億4440万 | +3.05% | 13.13 | 0.74 |
| 11/27 | 1,536 | 1,560 | 1,520 | 1,535 | -0.52% | 3,900 | 227億9198万 | +2.27% | 12.99 | 0.74 |
| 11/26 | 1,550 | 1,586 | 1,535 | 1,543 | -1.97% | 49,400 | 229億1077万 | +3.14% | 13.05 | 0.74 |
| 11/25 | 1,555 | 1,585 | 1,550 | 1,574 | +0.19% | 8,300 | 233億7106万 | +5.5% | 13.32 | 0.75 |
| 11/21 | 1,554 | 1,580 | 1,554 | 1,571 | -0.57% | 7,300 | 233億2652万 | +5.86% | 13.29 | 0.75 |
| 11/20 | 1,573 | 1,596 | 1,573 | 1,580 | +2.46% | 4,500 | 234億6015万 | +6.9% | 13.37 | 0.76 |
| 11/19 | 1,577 | 1,577 | 1,540 | 1,542 | -2.84% | 4,500 | 228億9592万 | +4.61% | 13.05 | 0.74 |
| 11/18 | 1,507 | 1,590 | 1,507 | 1,587 | +4.61% | 13,400 | 235億6409万 | +7.89% | 13.43 | 0.76 |
| 11/17 | 1,541 | 1,541 | 1,515 | 1,517 | -2.32% | 1,900 | 225億2471万 | +3.34% | 12.83 | 0.73 |
| 11/14 | 1,567 | 1,568 | 1,550 | 1,553 | +1.44% | 8,700 | 230億5925万 | +5.79% | 13.14 | 0.74 |
| 11/13 | 1,518 | 1,559 | 1,511 | 1,531 | +0.86% | 4,600 | 227億3259万 | +4.29% | 12.95 | 0.73 |
| 11/12 | 1,550 | 1,558 | 1,515 | 1,518 | -1.3% | 12,700 | 225億3956万 | +3.27% | 12.84 | 0.73 |
| 11/11 | 1,530 | 1,540 | 1,519 | 1,538 | +1.72% | 10,800 | 228億3653万 | +4.41% | 13.01 | 0.74 |
| 11/10 | 1,522 | 1,529 | 1,512 | 1,512 | -0.66% | 5,500 | 224億5047万 | +2.72% | 12.79 | 0.73 |
| 11/07 | 1,520 | 1,534 | 1,519 | 1,522 | +0.86% | 4,900 | 225億9896万 | +3.4% | 12.88 | 0.73 |
| 11/06 | 1,481 | 1,532 | 1,481 | 1,509 | +2.65% | 6,500 | 224億593万 | +2.31% | 12.77 | 0.72 |
| 11/05 | 1,524 | 1,528 | 1,470 | 1,470 | -2.91% | 8,000 | 218億2685万 | -0.61% | 12.44 | 0.7 |
| 11/04 | 1,505 | 1,530 | 1,494 | 1,514 | +3.63% | 11,900 | 224億8017万 | +2.02% | 12.81 | 0.73 |
| 10/31 | 1,425 | 1,479 | 1,421 | 1,461 | +2.74% | 18,000 | 216億9322万 | -1.81% | 12.36 | 0.7 |
