PBR
2015/08/04～2015/12/30
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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 1,113 | 1,120 | 1,096 | 1,120 | +2.14% | 34,600 | 209億4400万 | -5.08% | 11.99 | 1.15 |
| 12/29 | 1,082 | 1,110 | 1,074 | 1,097 | +0.64% | 46,600 | 205億455万 | -7.23% | 11.74 | 1.12 |
| 12/28 | 1,081 | 1,095 | 1,043 | 1,090 | -2.68% | 95,400 | 203億7365万 | -8.06% | 11.66 | 1.11 |
| 12/25 | 1,130 | 1,130 | 1,113 | 1,120 | -1.28% | 108,200 | 209億3465万 | -5.85% | 11.98 | 1.14 |
| 12/24 | 1,155 | 1,156 | 1,133 | 1,134 | -1.09% | 70,800 | 212億580万 | -4.79% | 12.14 | 1.16 |
| 12/22 | 1,146 | 1,157 | 1,140 | 1,147 | -1.04% | 49,400 | 214億3955万 | -3.82% | 12.27 | 1.17 |
| 12/21 | 1,160 | 1,168 | 1,135 | 1,159 | -0.98% | 89,000 | 216億6395万 | -2.81% | 12.4 | 1.18 |
| 12/18 | 1,185 | 1,185 | 1,170 | 1,170 | -1.22% | 52,800 | 218億7900万 | -1.76% | 12.52 | 1.2 |
| 12/17 | 1,180 | 1,191 | 1,175 | 1,185 | +1.15% | 42,000 | 221億5015万 | -0.46% | 12.68 | 1.21 |
| 12/16 | 1,170 | 1,185 | 1,165 | 1,171 | +0.17% | 48,000 | 218億9770万 | -1.51% | 12.53 | 1.2 |
| 12/15 | 1,169 | 1,186 | 1,169 | 1,169 | -1.93% | 48,800 | 218億6030万 | -1.6% | 12.51 | 1.2 |
| 12/14 | 1,167 | 1,198 | 1,166 | 1,192 | -0.96% | 51,400 | 222億9040万 | +0.59% | 12.76 | 1.22 |
| 12/11 | 1,201 | 1,220 | 1,199 | 1,204 | -0.33% | 35,800 | 225億545万 | +1.82% | 12.88 | 1.23 |
| 12/10 | 1,215 | 1,219 | 1,208 | 1,208 | -1.19% | 28,600 | 225億8025万 | +2.5% | 12.92 | 1.23 |
| 12/09 | 1,215 | 1,225 | 1,215 | 1,222 | +0.08% | 26,200 | 228億5140万 | +4.18% | 13.08 | 1.25 |
| 12/08 | 1,215 | 1,230 | 1,215 | 1,221 | -0.16% | 32,200 | 228億3270万 | +4.54% | 13.07 | 1.25 |
| 12/07 | 1,217 | 1,225 | 1,214 | 1,223 | +2.04% | 43,800 | 228億7010万 | +5.16% | 13.09 | 1.25 |
| 12/04 | 1,198 | 1,205 | 1,186 | 1,199 | -0.54% | 41,600 | 224億1195万 | +3.59% | 12.83 | 1.23 |
| 12/03 | 1,210 | 1,210 | 1,201 | 1,205 | -0.74% | 42,000 | 225億3350万 | +4.6% | 12.9 | 1.23 |
| 12/02 | 1,220 | 1,224 | 1,212 | 1,214 | -0.53% | 25,400 | 227億180万 | +5.84% | 12.99 | 1.24 |
| 12/01 | 1,211 | 1,228 | 1,207 | 1,221 | +0.21% | 24,200 | 228億2335万 | +6.87% | 13.06 | 1.25 |
| 11/30 | 1,220 | 1,235 | 1,213 | 1,218 | +0.66% | 57,400 | 227億7660万 | +7.31% | 13.04 | 1.25 |
| 11/27 | 1,204 | 1,216 | 1,204 | 1,210 | +0.62% | 39,200 | 226億2700万 | +7.17% | 12.95 | 1.24 |
| 11/26 | 1,200 | 1,208 | 1,191 | 1,203 | +0.67% | 38,400 | 224億8675万 | +7.08% | 12.87 | 1.23 |
| 11/25 | 1,185 | 1,195 | 1,185 | 1,195 | +0.93% | 27,000 | 223億3715万 | +7.03% | 12.79 | 1.22 |
| 11/24 | 1,177 | 1,184 | 1,175 | 1,184 | +0.55% | 26,800 | 221億3145万 | +6.62% | 12.67 | 1.21 |
| 11/20 | 1,169 | 1,177 | 1,160 | 1,177 | +0.51% | 32,600 | 220億990万 | +6.61% | 12.6 | 1.2 |
| 11/19 | 1,175 | 1,180 | 1,161 | 1,171 | +0.17% | 26,600 | 218億9770万 | +6.65% | 12.53 | 1.2 |
| 11/18 | 1,171 | 1,183 | 1,166 | 1,169 | +0.78% | 40,400 | 218億6030万 | +6.95% | 12.51 | 1.2 |
| 11/17 | 1,150 | 1,160 | 1,134 | 1,160 | +1.44% | 43,000 | 216億9200万 | +6.62% | 12.42 | 1.19 |
| 11/16 | 1,143 | 1,149 | 1,132 | 1,144 | -0.39% | 15,800 | 213億8345万 | +5.49% | 12.24 | 1.17 |
| 11/13 | 1,144 | 1,148 | 1,134 | 1,148 | +0.04% | 15,800 | 214億6760万 | +6.39% | 12.29 | 1.17 |
| 11/12 | 1,150 | 1,150 | 1,144 | 1,148 | -0.22% | 12,800 | 214億5825万 | +6.74% | 12.28 | 1.17 |
| 11/11 | 1,145 | 1,150 | 1,133 | 1,150 | +0.97% | 25,000 | 215億500万 | +7.38% | 12.31 | 1.18 |
| 11/10 | 1,119 | 1,142 | 1,119 | 1,139 | +2.15% | 41,000 | 212億9930万 | +6.85% | 12.19 | 1.16 |
| 11/09 | 1,100 | 1,119 | 1,100 | 1,115 | +1.27% | 12,600 | 208億5050万 | +5.09% | 11.93 | 1.14 |
| 11/06 | 1,102 | 1,106 | 1,099 | 1,101 | -0.09% | 9,200 | 205億8870万 | +4.16% | 11.78 | 1.13 |
| 11/05 | 1,100 | 1,109 | 1,098 | 1,102 | +0.32% | 14,400 | 206億740万 | +4.55% | 11.8 | 1.13 |
| 11/04 | 1,104 | 1,110 | 1,096 | 1,099 | +0.87% | 18,000 | 205億4195万 | +4.62% | 11.76 | 1.12 |
| 11/02 | 1,095 | 1,099 | 1,089 | 1,089 | -0.18% | 17,400 | 203億6430万 | +4.01% | 11.66 | 1.11 |
| 10/30 | 1,084 | 1,095 | 1,080 | 1,091 | +0.65% | 21,000 | 204億170万 | +4.5% | 11.68 | 1.12 |
| 10/29 | 1,079 | 1,085 | 1,079 | 1,084 | +0.65% | 9,200 | 202億7080万 | +4.13% | 11.6 | 1.11 |
| 10/28 | 1,070 | 1,079 | 1,069 | 1,077 | +0.65% | 12,800 | 201億3990万 | +3.76% | 11.53 | 1.1 |
| 10/27 | 1,083 | 1,083 | 1,070 | 1,070 | -0.56% | 16,000 | 200億900万 | +3.28% | 11.45 | 1.09 |
| 10/26 | 1,084 | 1,087 | 1,067 | 1,076 | +0.89% | 20,000 | 201億2120万 | +4.16% | 11.52 | 1.1 |
| 10/23 | 1,060 | 1,072 | 1,060 | 1,067 | +1.14% | 14,000 | 199億4355万 | +3.54% | 11.42 | 1.09 |
| 10/22 | 1,054 | 1,058 | 1,051 | 1,055 | +0.05% | 13,200 | 197億1915万 | +2.68% | 11.29 | 1.08 |
| 10/21 | 1,044 | 1,054 | 1,044 | 1,054 | +1.01% | 6,600 | 197億980万 | +2.83% | 11.28 | 1.08 |
| 10/20 | 1,038 | 1,046 | 1,038 | 1,044 | +0.58% | 3,200 | 195億1345万 | +2.1% | 11.17 | 1.07 |
| 10/19 | 1,035 | 1,062 | 1,035 | 1,038 | +0.29% | 31,600 | 194億125万 | +1.62% | 11.1 | 1.06 |
| 10/16 | 1,032 | 1,044 | 1,028 | 1,035 | -0.14% | 20,200 | 193億4515万 | +1.72% | 11.07 | 1.06 |
| 10/15 | 1,026 | 1,044 | 1,026 | 1,036 | -0.05% | 20,200 | 193億7320万 | +2.07% | 11.09 | 1.06 |
| 10/14 | 1,055 | 1,055 | 1,033 | 1,037 | -1.52% | 25,200 | 193億8255万 | +2.42% | 11.09 | 1.06 |
| 10/13 | 1,044 | 1,053 | 1,044 | 1,053 | +0.81% | 18,400 | 196億8175万 | +4.21% | 11.27 | 1.08 |
| 10/09 | 1,032 | 1,044 | 1,032 | 1,044 | +1.16% | 5,400 | 195億2280万 | +3.67% | 11.17 | 1.07 |
| 10/08 | 1,046 | 1,046 | 1,023 | 1,032 | -1.48% | 17,000 | 192億9840万 | +2.69% | 11.05 | 1.06 |
| 10/07 | 1,035 | 1,054 | 1,022 | 1,048 | +1.26% | 27,000 | 195億8825万 | +4.23% | 11.21 | 1.07 |
| 10/06 | 1,034 | 1,035 | 1,026 | 1,035 | +0.83% | 8,200 | 193億4515万 | +2.94% | 11.07 | 1.06 |
| 10/05 | 1,028 | 1,030 | 1,023 | 1,026 | +0.49% | 10,600 | 191億8620万 | +2.09% | 10.98 | 1.05 |
| 10/02 | 1,023 | 1,025 | 1,011 | 1,021 | -0.15% | 21,400 | 190億9270万 | +1.69% | 10.93 | 1.04 |
| 10/01 | 1,025 | 1,028 | 1,020 | 1,023 | -0.05% | 19,600 | 191億2075万 | +2.05% | 10.94 | 1.05 |
| 09/30 | 1,026 | 1,027 | 1,002 | 1,023 | +2.2% | 11,200 | 191億3010万 | +2.3% | 10.9 | 1.04 |
| 09/29 | 1,026 | 1,026 | 999 | 1,001 | -2.53% | 25,200 | 187億1870万 | -0.1% | 10.67 | 1.02 |
| 09/28 | 1,010 | 1,028 | 1,009 | 1,027 | +1.03% | 10,000 | 192億490万 | +2.09% | 10.95 | 1.05 |
| 09/25 | 1,004 | 1,018 | 1,004 | 1,017 | +1.14% | 12,600 | 190億855万 | +0.74% | 10.84 | 1.04 |
| 09/24 | 1,007 | 1,016 | 1,005 | 1,005 | -0.64% | 10,800 | 187億9350万 | -0.89% | 10.71 | 1.02 |
| 09/18 | 1,014 | 1,020 | 1,006 | 1,012 | -0.49% | 17,600 | 189億1505万 | -0.74% | 10.78 | 1.03 |
| 09/17 | 1,014 | 1,018 | 1,013 | 1,017 | +0.54% | 15,000 | 190億855万 | -0.64% | 10.84 | 1.04 |
| 09/16 | 1,010 | 1,020 | 1,009 | 1,011 | +0.65% | 9,400 | 189億570万 | -1.56% | 10.78 | 1.03 |
| 09/15 | 1,002 | 1,024 | 1,001 | 1,005 | +1.36% | 15,600 | 187億8415万 | -2.48% | 10.71 | 1.02 |
| 09/14 | 1,004 | 1,010 | 991 | 991 | -0.75% | 28,200 | 185億3170万 | -4.25% | 10.56 | 1.01 |
| 09/11 | 990 | 1,000 | 983 | 999 | +1.22% | 40,200 | 186億7195万 | -4.08% | 10.64 | 1.02 |
| 09/10 | 990 | 995 | 976 | 987 | -1.1% | 24,600 | 184億4755万 | -5.78% | 10.52 | 1 |
| 09/09 | 972 | 998 | 970 | 998 | +4.67% | 20,600 | 186億5325万 | -5.18% | 10.63 | 1.02 |
| 09/08 | 968 | 969 | 951 | 953 | -1.5% | 15,600 | 178億2110万 | -9.84% | 10.16 | 0.97 |
| 09/07 | 969 | 977 | 911 | 968 | -0.21% | 31,600 | 180億9225万 | -8.98% | 10.31 | 0.99 |
| 09/04 | 999 | 1,000 | 967 | 970 | -2.22% | 22,800 | 181億2965万 | -9.22% | 10.33 | 0.99 |
| 09/03 | 999 | 1,003 | 992 | 992 | +0.61% | 14,800 | 185億4105万 | -7.6% | 10.57 | 1.01 |
| 09/02 | 968 | 1,009 | 960 | 986 | -0.2% | 31,600 | 184億2885万 | -8.5% | 10.5 | 1 |
| 09/01 | 1,025 | 1,029 | 985 | 988 | -5.05% | 38,600 | 184億6625万 | -8.56% | 10.53 | 1.01 |
| 08/31 | 1,056 | 1,056 | 1,001 | 1,040 | -0.14% | 20,200 | 194億4800万 | -3.97% | 11.09 | 1.06 |
| 08/28 | 1,057 | 1,065 | 1,033 | 1,042 | +0.39% | 18,800 | 194億7605万 | -3.92% | 11.1 | 1.06 |
| 08/27 | 1,051 | 1,065 | 1,026 | 1,038 | +3.7% | 32,600 | 194億125万 | -4.55% | 11.06 | 1.06 |
| 08/26 | 988 | 1,005 | 985 | 1,001 | +3.2% | 23,400 | 187億935万 | -8.21% | 10.66 | 1.02 |
| 08/25 | 966 | 1,011 | 932 | 970 | -0.82% | 46,600 | 181億2965万 | -11.38% | 10.33 | 0.99 |
| 08/24 | 993 | 1,033 | 968 | 978 | -7.83% | 68,600 | 182億7925万 | -11.14% | 10.42 | 1 |
| 08/21 | 1,062 | 1,086 | 1,030 | 1,061 | -3.37% | 46,600 | 198億3135万 | -4.03% | 11.3 | 1.08 |
| 08/20 | 1,108 | 1,109 | 1,091 | 1,098 | -1.13% | 16,000 | 205億2325万 | -0.68% | 11.7 | 1.12 |
| 08/19 | 1,126 | 1,126 | 1,108 | 1,110 | -1.6% | 12,600 | 207億5700万 | +0.63% | 11.83 | 1.13 |
| 08/18 | 1,130 | 1,135 | 1,125 | 1,128 | -0.18% | 18,800 | 210億9360万 | +2.55% | 12.02 | 1.15 |
| 08/17 | 1,120 | 1,132 | 1,116 | 1,130 | +0.89% | 12,400 | 211億3100万 | +3.1% | 12.04 | 1.15 |
| 08/14 | 1,107 | 1,122 | 1,107 | 1,120 | +0.31% | 17,600 | 209億4400万 | +2.56% | 11.94 | 1.14 |
| 08/13 | 1,107 | 1,125 | 1,106 | 1,117 | +1.45% | 20,400 | 208億7855万 | +2.71% | 11.9 | 1.14 |
| 08/12 | 1,115 | 1,115 | 1,082 | 1,101 | -1.26% | 53,000 | 205億7935万 | +1.62% | 11.73 | 1.12 |
| 08/11 | 1,158 | 1,158 | 1,065 | 1,115 | -2.92% | 63,000 | 208億4115万 | +3.19% | 11.88 | 1.14 |
| 08/10 | 1,147 | 1,162 | 1,144 | 1,148 | +0.48% | 44,000 | 214億6760万 | +6.59% | 12.24 | 1.17 |
| 08/07 | 1,124 | 1,144 | 1,124 | 1,143 | +1.65% | 38,600 | 213億6475万 | +6.58% | 12.18 | 1.16 |
| 08/06 | 1,115 | 1,133 | 1,115 | 1,124 | +0.72% | 29,600 | 210億1880万 | +5.24% | 11.98 | 1.14 |
| 08/05 | 1,093 | 1,124 | 1,093 | 1,116 | +1.92% | 22,800 | 208億6920万 | +4.89% | 11.9 | 1.14 |
| 08/04 | 1,102 | 1,103 | 1,078 | 1,095 | -0.68% | 17,000 | 204億7650万 | +3.3% | 11.67 | 1.12 |
