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 | 1,039 | 1,068 | 1,027 | 1,050 | +1.06% | 59,000 | 332億7025万 | -0.28% | 2.85 | 0.73 |
| 03/30 | 1,034 | 1,044 | 1,017 | 1,039 | -1.52% | 87,000 | 329億2170万 | -1.14% | 2.82 | 0.72 |
| 03/27 | 1,105 | 1,106 | 1,041 | 1,055 | -3.65% | 75,000 | 334億2868万 | +0.57% | 2.87 | 0.73 |
| 03/26 | 1,120 | 1,124 | 1,091 | 1,095 | -2.49% | 63,000 | 346億9612万 | +4.68% | 2.98 | 0.76 |
| 03/25 | 1,120 | 1,130 | 1,107 | 1,123 | +0.45% | 68,000 | 355億8332万 | +7.88% | 3.05 | 0.78 |
| 03/24 | 1,089 | 1,138 | 1,085 | 1,118 | +0.9% | 116,000 | 354億2489万 | +8.12% | 3.04 | 0.77 |
| 03/23 | 1,065 | 1,128 | 1,065 | 1,108 | +2.88% | 133,000 | 351億803万 | +7.89% | 3.01 | 0.77 |
| 03/20 | 1,061 | 1,078 | 1,061 | 1,077 | +1.51% | 49,000 | 341億2577万 | +5.59% | 2.93 | 0.75 |
| 03/19 | 1,067 | 1,067 | 1,052 | 1,061 | +0.95% | 41,000 | 336億1879万 | +4.64% | 2.88 | 0.73 |
| 03/18 | 1,078 | 1,086 | 1,050 | 1,051 | -2.69% | 147,000 | 333億193万 | +4.27% | 2.86 | 0.73 |
| 03/17 | 1,089 | 1,089 | 1,066 | 1,080 | +1.12% | 47,000 | 342億2083万 | +7.68% | 2.94 | 0.75 |
| 03/16 | 1,064 | 1,074 | 1,051 | 1,068 | -2.2% | 60,000 | 338億4059万 | +7.12% | 2.9 | 0.74 |
| 03/13 | 1,094 | 1,100 | 1,082 | 1,092 | +0.83% | 193,000 | 346億106万 | +10.3% | 2.97 | 0.76 |
| 03/12 | 1,066 | 1,085 | 1,061 | 1,083 | +2.07% | 138,000 | 343億1588万 | +10.29% | 2.94 | 0.75 |
| 03/11 | 1,015 | 1,070 | 1,010 | 1,061 | +4.22% | 198,000 | 336億1879万 | +8.71% | 2.88 | 0.73 |
| 03/10 | 1,021 | 1,021 | 1,007 | 1,018 | +0.99% | 48,000 | 322億5630万 | +4.84% | 2.77 | 0.7 |
| 03/09 | 1,006 | 1,020 | 1,006 | 1,008 | -1.18% | 45,000 | 319億3944万 | +4.24% | 2.74 | 0.7 |
| 03/06 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 78,000 | 323億1967万 | +5.81% | 2.77 | 0.71 |
| 03/05 | 1,025 | 1,036 | 1,023 | 1,030 | -1.15% | 64,000 | 326億3653万 | +7.52% | 2.8 | 0.71 |
| 03/04 | 1,029 | 1,045 | 1,013 | 1,042 | +1.07% | 101,000 | 330億1676万 | +9.34% | 2.83 | 0.72 |
| 03/03 | 1,005 | 1,035 | 1,000 | 1,031 | +3.41% | 169,000 | 326億6821万 | +8.99% | 2.8 | 0.71 |
| 03/02 | 1,005 | 1,012 | 995 | 997 | -2.06% | 109,000 | 315億9089万 | +6.18% | 2.71 | 0.69 |
| 02/27 | 1,021 | 1,029 | 1,011 | 1,018 | +0.69% | 153,000 | 322億5630万 | +9.11% | 2.77 | 0.7 |
| 02/26 | 989 | 1,023 | 987 | 1,011 | +2.22% | 118,000 | 320億3450万 | +9.18% | 2.75 | 0.7 |
| 02/25 | 1,001 | 1,008 | 977 | 989 | -2.18% | 111,000 | 313億3740万 | +7.62% | 2.69 | 0.68 |
| 02/24 | 969 | 1,026 | 969 | 1,011 | +3.27% | 154,000 | 320億3450万 | +10.61% | 2.75 | 0.7 |
| 02/23 | 981 | 988 | 970 | 979 | -0.41% | 96,000 | 310億2054万 | +7.82% | 2.66 | 0.68 |
| 02/20 | 965 | 985 | 962 | 983 | +2.29% | 118,000 | 311億4729万 | +8.86% | 2.67 | 0.68 |
| 02/19 | 950 | 969 | 950 | 961 | +0.1% | 127,000 | 304億5020万 | +7.02% | 2.61 | 0.66 |
| 02/18 | 940 | 970 | 940 | 960 | +1.69% | 96,000 | 304億1851万 | +7.5% | 2.61 | 0.66 |
| 02/17 | 940 | 953 | 940 | 944 | +0.75% | 78,000 | 299億1154万 | +6.07% | 2.57 | 0.65 |
| 02/16 | 928 | 950 | 927 | 937 | +2.4% | 145,000 | 296億8973万 | +5.64% | 2.55 | 0.65 |
| 02/13 | 924 | 924 | 907 | 915 | -0.33% | 105,000 | 289億9264万 | +3.39% | 2.49 | 0.63 |
| 02/12 | 926 | 927 | 911 | 918 | -0.65% | 115,000 | 290億8770万 | +3.85% | 2.5 | 0.64 |
| 02/10 | 912 | 924 | 908 | 924 | -0.32% | 34,000 | 292億7782万 | +4.76% | 2.51 | 0.64 |
| 02/09 | 893 | 932 | 892 | 927 | +3.11% | 131,000 | 293億7288万 | +5.22% | 2.52 | 0.64 |
| 02/06 | 892 | 920 | 887 | 899 | +0.45% | 265,000 | 284億8567万 | +2.16% | 2.44 | 0.62 |
| 02/05 | 910 | 927 | 892 | 895 | -3.66% | 177,000 | 283億5892万 | +1.7% | 2.43 | 0.62 |
| 02/04 | 915 | 936 | 915 | 929 | +0.76% | 82,000 | 294億3625万 | +5.45% | 2.53 | 0.64 |
| 02/03 | 935 | 936 | 915 | 922 | -1.39% | 160,000 | 292億1445万 | +4.77% | 2.51 | 0.64 |
| 02/02 | 935 | 946 | 920 | 935 | +0.43% | 122,000 | 296億2636万 | +6.13% | 2.54 | 0.65 |
| 01/30 | 944 | 946 | 901 | 931 | +7.13% | 371,000 | 294億9962万 | +6.04% | 2.53 | 0.64 |
| 01/29 | 878 | 880 | 868 | 869 | -2.69% | 34,000 | 275億3509万 | -0.91% | 2.36 | 0.6 |
| 01/28 | 865 | 895 | 865 | 893 | +2.17% | 79,000 | 282億9555万 | +1.82% | 2.43 | 0.62 |
| 01/27 | 866 | 874 | 861 | 874 | +1.39% | 37,000 | 276億9352万 | -0.11% | 2.38 | 0.6 |
| 01/26 | 858 | 868 | 844 | 862 | +1.65% | 61,000 | 273億1329万 | -1.15% | 2.34 | 0.6 |
| 01/23 | 849 | 852 | 840 | 848 | +1.07% | 90,000 | 268億6968万 | -2.75% | 2.3 | 0.59 |
| 01/22 | 847 | 847 | 832 | 839 | +0.6% | 63,000 | 265億8451万 | -3.78% | 2.28 | 0.58 |
| 01/21 | 863 | 863 | 832 | 834 | -3.36% | 78,000 | 264億2608万 | -4.25% | 2.27 | 0.58 |
| 01/20 | 857 | 864 | 856 | 863 | +0.94% | 57,000 | 273億4497万 | -1.03% | 2.35 | 0.6 |
| 01/19 | 857 | 862 | 847 | 855 | -0.23% | 37,000 | 270億9149万 | -1.95% | 2.32 | 0.59 |
| 01/16 | 856 | 870 | 833 | 857 | -0.12% | 76,000 | 271億5486万 | -1.83% | 2.33 | 0.59 |
| 01/15 | 845 | 860 | 840 | 858 | +1.18% | 65,000 | 271億8654万 | -1.72% | 2.33 | 0.59 |
| 01/14 | 857 | 865 | 844 | 848 | -2.75% | 71,000 | 268億6968万 | -2.97% | 2.3 | 0.59 |
| 01/13 | 872 | 880 | 854 | 872 | -0.34% | 74,000 | 276億3015万 | -0.11% | 2.37 | 0.6 |
| 01/09 | 886 | 889 | 872 | 875 | -1.57% | 96,000 | 277億2521万 | +0.46% | 2.38 | 0.61 |
| 01/08 | 894 | 899 | 877 | 889 | +1.14% | 64,000 | 281億6881万 | +2.18% | 2.42 | 0.61 |
| 01/07 | 890 | 900 | 878 | 879 | -0.23% | 106,000 | 278億5195万 | +1.5% | 2.39 | 0.61 |
| 01/06 | 888 | 901 | 879 | 881 | -2.22% | 71,000 | 279億1532万 | +2.2% | 2.39 | 0.61 |
| 01/05 | 895 | 913 | 885 | 901 | +0.67% | 51,000 | 285億4904万 | +5.01% | 2.45 | 0.62 |
| 2014 |
| 12/30 | 899 | 909 | 888 | 895 | -0.78% | 50,000 | 283億5892万 | +4.92% | 2.43 | 0.62 |
| 12/29 | 915 | 917 | 878 | 902 | -0.99% | 99,000 | 285億8073万 | +6.24% | 2.45 | 0.62 |
| 12/26 | 904 | 918 | 898 | 911 | -0.11% | 80,000 | 288億6590万 | +7.94% | 2.48 | 0.63 |
| 12/25 | 937 | 944 | 907 | 912 | -2.88% | 117,000 | 288億9759万 | +8.7% | 2.48 | 0.63 |
| 12/24 | 890 | 939 | 890 | 939 | +7.31% | 318,000 | 297億5311万 | +12.59% | 2.55 | 0.65 |
| 12/22 | 880 | 880 | 862 | 875 | -0.79% | 85,000 | 277億2521万 | +5.68% | 2.38 | 0.61 |
| 12/19 | 869 | 896 | 869 | 882 | +1.5% | 115,000 | 279億4701万 | +6.91% | 2.4 | 0.61 |
| 12/18 | 853 | 875 | 853 | 869 | +2.84% | 90,000 | 275億3509万 | +5.59% | 2.36 | 0.6 |
| 12/17 | 826 | 858 | 816 | 845 | +3.43% | 119,000 | 267億7463万 | +3.05% | 2.3 | 0.58 |
| 12/16 | 840 | 840 | 812 | 817 | -3.31% | 82,000 | 258億8742万 | -0.37% | 2.22 | 0.57 |
| 12/15 | 849 | 866 | 845 | 845 | 0% | 57,000 | 267億7463万 | +2.92% | 2.3 | 0.58 |
| 12/12 | 838 | 850 | 838 | 845 | +0.84% | 85,000 | 267億7463万 | +2.92% | 2.3 | 0.58 |
| 12/11 | 827 | 844 | 800 | 838 | -0.48% | 86,000 | 265億5283万 | +1.95% | 2.28 | 0.58 |
| 12/10 | 843 | 848 | 841 | 842 | -1.86% | 82,000 | 266億7957万 | +2.06% | 2.29 | 0.58 |
| 12/09 | 866 | 871 | 855 | 858 | -2.39% | 104,000 | 271億8654万 | +3.87% | 2.33 | 0.59 |
| 12/08 | 881 | 881 | 867 | 879 | +0.46% | 140,000 | 278億5195万 | +6.29% | 2.39 | 0.61 |
| 12/05 | 874 | 884 | 861 | 875 | +0.92% | 216,000 | 277億2521万 | +6.06% | 2.38 | 0.61 |
| 12/04 | 848 | 875 | 848 | 867 | +3.34% | 330,000 | 274億7172万 | +5.22% | 2.36 | 0.6 |
| 12/03 | 834 | 842 | 827 | 839 | +1.82% | 255,000 | 265億8451万 | +1.94% | 2.28 | 0.58 |
| 12/02 | 839 | 854 | 822 | 824 | -0.84% | 456,000 | 261億922万 | +0.12% | 2.24 | 0.57 |
| 12/01 | 801 | 840 | 792 | 831 | +5.32% | 307,000 | 263億3102万 | +0.85% | 2.26 | 0.57 |
| 11/28 | 780 | 795 | 780 | 789 | +1.15% | 114,000 | 250億21万 | -4.36% | 2.14 | 0.55 |
| 11/27 | 791 | 792 | 780 | 780 | -0.51% | 92,000 | 247億1504万 | -5.91% | 2.12 | 0.54 |
| 11/26 | 786 | 789 | 784 | 784 | -0.25% | 50,000 | 248億4178万 | -5.54% | 2.13 | 0.54 |
| 11/25 | 781 | 792 | 781 | 786 | +0.64% | 100,000 | 249億516万 | -5.64% | 2.14 | 0.54 |
| 11/21 | 785 | 790 | 778 | 781 | -0.38% | 166,000 | 247億4673万 | -6.47% | 2.12 | 0.54 |
| 11/20 | 794 | 794 | 784 | 784 | -1.26% | 99,000 | 248億4178万 | -6.22% | 2.13 | 0.54 |
| 11/19 | 789 | 798 | 782 | 794 | +1.93% | 144,000 | 251億5864万 | -5.25% | 2.16 | 0.55 |
| 11/18 | 789 | 799 | 775 | 779 | -0.76% | 211,000 | 246億8335万 | -7.37% | 2.12 | 0.54 |
| 11/17 | 806 | 808 | 782 | 785 | -3.21% | 178,000 | 248億7347万 | -6.99% | 2.13 | 0.54 |
| 11/14 | 825 | 825 | 806 | 811 | -0.98% | 98,000 | 256億9730万 | -4.36% | 2.2 | 0.56 |
| 11/13 | 810 | 819 | 802 | 819 | +0.86% | 89,000 | 259億5079万 | -3.87% | 2.23 | 0.57 |
| 11/12 | 836 | 844 | 809 | 812 | -2.75% | 251,000 | 257億2899万 | -5.03% | 2.21 | 0.56 |
| 11/11 | 841 | 842 | 828 | 835 | -0.83% | 249,000 | 264億5777万 | -2.79% | 2.27 | 0.58 |
| 11/10 | 837 | 850 | 837 | 842 | -1.17% | 133,000 | 266億7957万 | -2.43% | 2.29 | 0.58 |
| 11/07 | 867 | 875 | 848 | 852 | -2.63% | 162,000 | 269億9643万 | -1.39% | 2.32 | 0.59 |
| 11/06 | 872 | 913 | 871 | 875 | -2.99% | 276,000 | 277億2521万 | +0.92% | 2.38 | 0.61 |
| 11/05 | 878 | 914 | 870 | 902 | +2.62% | 540,000 | 285億8073万 | +3.8% | 2.45 | 0.62 |
| 11/04 | 909 | 909 | 879 | 879 | +0.92% | 467,000 | 278億5195万 | +1.03% | 2.39 | 0.61 |
| 10/31 | 851 | 878 | 847 | 871 | +4.19% | 183,000 | 275億9846万 | -0.23% | 2.37 | 0.6 |
