PBR
2014/09/18～2015/02/18
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2015 |
| 02/18 | 1,970 | 1,970 | 1,952 | 1,956 | -0.2% | 38,000 | 696億4181万 | +2.89% | 10.28 | 1.05 |
| 02/17 | 1,954 | 1,960 | 1,948 | 1,960 | -0.1% | 31,000 | 697億8422万 | +3.54% | 10.3 | 1.05 |
| 02/16 | 1,978 | 1,978 | 1,952 | 1,962 | +0.51% | 34,500 | 698億5543万 | +4.03% | 10.31 | 1.05 |
| 02/13 | 1,974 | 1,974 | 1,950 | 1,952 | -1.11% | 29,000 | 694億9939万 | +3.83% | 10.26 | 1.04 |
| 02/12 | 1,970 | 1,988 | 1,966 | 1,974 | +1.02% | 62,000 | 702億8268万 | +5.39% | 10.37 | 1.06 |
| 02/10 | 1,960 | 1,960 | 1,940 | 1,954 | +0.51% | 29,500 | 695億7060万 | +4.83% | 10.27 | 1.04 |
| 02/09 | 1,916 | 1,950 | 1,896 | 1,944 | -0.1% | 48,000 | 692億1456万 | +4.74% | 10.22 | 1.04 |
| 02/06 | 1,960 | 2,000 | 1,942 | 1,946 | -0.71% | 48,000 | 692億8577万 | +5.25% | 10.23 | 1.04 |
| 02/05 | 1,998 | 2,018 | 1,938 | 1,960 | -1.21% | 104,000 | 697億8422万 | +6.29% | 10.3 | 1.05 |
| 02/04 | 1,916 | 1,988 | 1,916 | 1,984 | +6.55% | 130,000 | 706億3872万 | +7.94% | 10.43 | 1.06 |
| 02/03 | 1,942 | 1,942 | 1,850 | 1,862 | -3.12% | 59,000 | 662億9501万 | +1.69% | 9.79 | 1 |
| 02/02 | 1,940 | 1,950 | 1,914 | 1,922 | -0.41% | 64,500 | 684億3126万 | +5.14% | 10.1 | 1.03 |
| 01/30 | 1,892 | 1,974 | 1,892 | 1,930 | +2.01% | 43,000 | 687億1610万 | +5.99% | 10.14 | 1.03 |
| 01/29 | 1,894 | 1,914 | 1,890 | 1,892 | -1.05% | 24,500 | 673億6314万 | +4.3% | 9.94 | 1.01 |
| 01/28 | 1,902 | 1,914 | 1,886 | 1,912 | +1.38% | 34,500 | 680億7522万 | +5.75% | 10.05 | 1.02 |
| 01/27 | 1,862 | 1,926 | 1,862 | 1,886 | +1.84% | 56,000 | 671億4951万 | +4.78% | 9.91 | 1.01 |
| 01/26 | 1,844 | 1,862 | 1,840 | 1,852 | +0.43% | 23,000 | 659億3897万 | +3.35% | 9.73 | 0.99 |
| 01/23 | 1,848 | 1,850 | 1,836 | 1,844 | +1.1% | 34,000 | 656億5414万 | +3.19% | 9.69 | 0.99 |
| 01/22 | 1,848 | 1,850 | 1,804 | 1,824 | -1.41% | 34,500 | 649億4205万 | +2.3% | 9.59 | 0.98 |
| 01/21 | 1,840 | 1,852 | 1,838 | 1,850 | -0.32% | 35,500 | 658億6776万 | +3.87% | 9.72 | 0.99 |
| 01/20 | 1,858 | 1,870 | 1,846 | 1,856 | +0.87% | 40,000 | 660億8139万 | +4.45% | 9.75 | 0.99 |
| 01/19 | 1,828 | 1,854 | 1,828 | 1,840 | +0.66% | 26,000 | 655億1172万 | +3.66% | 9.67 | 0.98 |
| 01/16 | 1,820 | 1,832 | 1,820 | 1,828 | -0.11% | 54,000 | 650億8447万 | +3.1% | 9.61 | 0.98 |
| 01/15 | 1,812 | 1,836 | 1,792 | 1,830 | +2.01% | 61,500 | 651億5568万 | +3.33% | 9.62 | 0.98 |
| 01/14 | 1,798 | 1,802 | 1,784 | 1,794 | +1.01% | 25,500 | 638億7393万 | +1.47% | 9.43 | 0.96 |
| 01/13 | 1,778 | 1,780 | 1,764 | 1,776 | -0.56% | 36,000 | 632億3305万 | +0.51% | 9.33 | 0.95 |
| 01/09 | 1,800 | 1,810 | 1,738 | 1,786 | -0.45% | 69,000 | 635億8909万 | +1.13% | 9.39 | 0.95 |
| 01/08 | 1,780 | 1,806 | 1,780 | 1,794 | +0.9% | 36,000 | 638億7393万 | +1.82% | 9.43 | 0.96 |
| 01/07 | 1,764 | 1,796 | 1,764 | 1,778 | +0.79% | 49,000 | 633億426万 | +1.08% | 9.34 | 0.95 |
| 01/06 | 1,764 | 1,788 | 1,734 | 1,764 | +1.03% | 109,500 | 628億580万 | +0.46% | 9.27 | 0.94 |
| 01/05 | 1,746 | 1,780 | 1,742 | 1,746 | -1.69% | 48,000 | 621億6493万 | -0.46% | 9.18 | 0.93 |
| 2014 |
| 12/30 | 1,818 | 1,824 | 1,774 | 1,776 | -2.2% | 45,500 | 632億3305万 | +1.31% | 9.33 | 0.95 |
| 12/29 | 1,830 | 1,830 | 1,804 | 1,816 | 0% | 21,000 | 646億5722万 | +3.65% | 9.54 | 0.97 |
| 12/26 | 1,800 | 1,828 | 1,788 | 1,816 | +1.23% | 39,000 | 646億5722万 | +3.95% | 9.54 | 0.97 |
| 12/25 | 1,806 | 1,810 | 1,780 | 1,794 | +0.34% | 34,500 | 638億7393万 | +3.1% | 9.43 | 0.96 |
| 12/24 | 1,770 | 1,794 | 1,762 | 1,788 | +2.29% | 49,500 | 636億6030万 | +3.11% | 9.4 | 0.96 |
| 12/22 | 1,772 | 1,774 | 1,738 | 1,748 | -0.57% | 30,500 | 622億3613万 | +1.27% | 9.19 | 0.93 |
| 12/19 | 1,756 | 1,764 | 1,742 | 1,758 | +1.03% | 38,000 | 625億9218万 | +2.09% | 9.24 | 0.94 |
| 12/18 | 1,760 | 1,760 | 1,730 | 1,740 | +1.16% | 22,000 | 619億5130万 | +1.4% | 9.15 | 0.93 |
| 12/17 | 1,684 | 1,734 | 1,684 | 1,720 | +2.87% | 61,500 | 612億3922万 | +0.53% | 9.04 | 0.92 |
| 12/16 | 1,738 | 1,744 | 1,650 | 1,672 | -3.69% | 92,000 | 595億3021万 | -2.05% | 8.79 | 0.89 |
| 12/15 | 1,736 | 1,760 | 1,736 | 1,736 | -0.8% | 48,000 | 618億888万 | +1.82% | 9.12 | 0.93 |
| 12/12 | 1,752 | 1,772 | 1,750 | 1,750 | -1.02% | 85,000 | 623億734万 | +2.94% | 9.2 | 0.94 |
| 12/11 | 1,736 | 1,772 | 1,730 | 1,768 | +0.8% | 47,500 | 629億4822万 | +4.37% | 9.29 | 0.95 |
| 12/10 | 1,772 | 1,780 | 1,750 | 1,754 | -2.66% | 45,500 | 624億4976万 | +3.85% | 9.22 | 0.94 |
| 12/09 | 1,794 | 1,810 | 1,760 | 1,802 | +0.45% | 93,500 | 641億5876万 | +7.07% | 9.47 | 0.96 |
| 12/08 | 1,792 | 1,798 | 1,774 | 1,794 | +0.67% | 53,000 | 638億7393万 | +7.1% | 9.43 | 0.96 |
| 12/05 | 1,764 | 1,790 | 1,752 | 1,782 | +1.48% | 53,500 | 634億4668万 | +6.96% | 9.37 | 0.95 |
| 12/04 | 1,750 | 1,758 | 1,744 | 1,756 | +0.34% | 41,000 | 625億2097万 | +6.1% | 9.23 | 0.94 |
| 12/03 | 1,748 | 1,760 | 1,744 | 1,750 | 0% | 53,000 | 623億734万 | +6.71% | 9.2 | 0.94 |
| 12/02 | 1,726 | 1,764 | 1,716 | 1,750 | +2.46% | 187,500 | 623億734万 | +7.56% | 9.2 | 0.94 |
| 12/01 | 1,710 | 1,728 | 1,702 | 1,708 | -0.12% | 42,000 | 608億1197万 | +5.82% | 8.98 | 0.91 |
| 11/28 | 1,710 | 1,714 | 1,694 | 1,710 | +0.94% | 46,500 | 608億8317万 | +6.67% | 8.99 | 0.91 |
| 11/27 | 1,694 | 1,700 | 1,680 | 1,694 | -1.05% | 29,500 | 603億1351万 | +6.41% | 8.9 | 0.91 |
| 11/26 | 1,718 | 1,726 | 1,706 | 1,712 | -1.61% | 29,500 | 609億5438万 | +8.29% | 9 | 0.92 |
| 11/25 | 1,740 | 1,752 | 1,712 | 1,740 | 0% | 90,500 | 619億5130万 | +10.9% | 9.15 | 0.93 |
| 11/21 | 1,694 | 1,744 | 1,684 | 1,740 | +3.2% | 131,500 | 619億5130万 | +11.97% | 9.15 | 0.93 |
| 11/20 | 1,654 | 1,694 | 1,654 | 1,686 | +1.93% | 85,000 | 600億2867万 | +9.48% | 8.86 | 0.9 |
| 11/19 | 1,660 | 1,680 | 1,652 | 1,654 | +0.73% | 93,500 | 588億8934万 | +8.18% | 8.69 | 0.88 |
| 11/18 | 1,580 | 1,644 | 1,580 | 1,642 | +3.01% | 74,500 | 584億6209万 | +8.17% | 8.63 | 0.88 |
| 11/17 | 1,620 | 1,620 | 1,592 | 1,594 | -1.97% | 23,500 | 567億5309万 | +5.7% | 8.38 | 0.85 |
| 11/14 | 1,632 | 1,632 | 1,608 | 1,626 | +0.74% | 37,000 | 578億9242万 | +8.26% | 8.55 | 0.87 |
| 11/13 | 1,596 | 1,630 | 1,570 | 1,614 | -0.25% | 74,500 | 574億6517万 | +7.96% | 8.48 | 0.86 |
| 11/12 | 1,632 | 1,650 | 1,616 | 1,618 | -0.86% | 76,000 | 576億759万 | +8.66% | 8.5 | 0.87 |
| 11/11 | 1,624 | 1,636 | 1,584 | 1,632 | +0.49% | 49,500 | 581億605万 | +10.05% | 8.58 | 0.87 |
| 11/10 | 1,598 | 1,628 | 1,594 | 1,624 | +1.25% | 60,500 | 578億2121万 | +10.1% | 8.54 | 0.87 |
| 11/07 | 1,606 | 1,616 | 1,574 | 1,604 | 0% | 56,000 | 571億913万 | +9.26% | 8.43 | 0.86 |
| 11/06 | 1,626 | 1,650 | 1,598 | 1,604 | -1.35% | 97,500 | 571億913万 | +9.71% | 8.43 | 0.86 |
| 11/05 | 1,622 | 1,630 | 1,596 | 1,626 | +0.25% | 79,500 | 578億9242万 | +11.68% | 8.55 | 0.87 |
| 11/04 | 1,610 | 1,660 | 1,610 | 1,622 | +1.38% | 190,000 | 577億5000万 | +11.94% | 8.52 | 0.87 |
| 10/31 | 1,568 | 1,602 | 1,556 | 1,600 | +1.78% | 159,000 | 569億6671万 | +10.96% | 8.41 | 0.86 |
| 10/30 | 1,482 | 1,590 | 1,474 | 1,572 | +5.79% | 274,500 | 559億6980万 | +9.47% | 8.26 | 0.84 |
| 10/29 | 1,398 | 1,490 | 1,398 | 1,486 | +6.29% | 112,000 | 529億783万 | +3.84% | 7.81 | 0.79 |
| 10/28 | 1,416 | 1,416 | 1,394 | 1,398 | -1.69% | 20,500 | 497億7466万 | -2.17% | 7.35 | 0.75 |
| 10/27 | 1,420 | 1,434 | 1,410 | 1,422 | +0.14% | 35,000 | 506億2917万 | -0.63% | 7.47 | 0.76 |
| 10/24 | 1,426 | 1,426 | 1,414 | 1,420 | -0.42% | 45,500 | 505億5796万 | -0.77% | 7.46 | 0.76 |
| 10/23 | 1,428 | 1,432 | 1,416 | 1,426 | -1.66% | 48,500 | 507億7158万 | -0.35% | 7.49 | 0.76 |
| 10/22 | 1,428 | 1,452 | 1,428 | 1,450 | +2.84% | 51,000 | 516億2608万 | +1.4% | 7.62 | 0.78 |
| 10/21 | 1,442 | 1,442 | 1,398 | 1,410 | -0.7% | 36,500 | 502億191万 | -1.19% | 7.41 | 0.75 |
| 10/20 | 1,372 | 1,436 | 1,372 | 1,420 | +3.5% | 46,000 | 505億5796万 | -0.28% | 7.46 | 0.76 |
| 10/17 | 1,384 | 1,388 | 1,362 | 1,372 | -0.15% | 65,000 | 488億4896万 | -3.38% | 7.21 | 0.73 |
| 10/16 | 1,404 | 1,404 | 1,368 | 1,374 | -2.55% | 40,000 | 489億2016万 | -3.1% | 7.22 | 0.73 |
| 10/15 | 1,374 | 1,416 | 1,368 | 1,410 | +2.62% | 34,500 | 502億191万 | -0.42% | 7.41 | 0.75 |
| 10/14 | 1,394 | 1,394 | 1,372 | 1,374 | -1.86% | 42,000 | 489億2016万 | -2.69% | 7.22 | 0.73 |
| 10/10 | 1,366 | 1,408 | 1,366 | 1,400 | -2.51% | 56,500 | 498億4587万 | -0.64% | 7.36 | 0.75 |
| 10/09 | 1,454 | 1,454 | 1,434 | 1,436 | -1.51% | 29,000 | 511億2762万 | +2.13% | 7.55 | 0.77 |
| 10/08 | 1,474 | 1,474 | 1,450 | 1,458 | -1.35% | 32,000 | 519億1092万 | +3.99% | 7.66 | 0.78 |
| 10/07 | 1,472 | 1,496 | 1,470 | 1,478 | +0.82% | 88,000 | 526億2300万 | +5.87% | 7.77 | 0.79 |
| 10/06 | 1,440 | 1,480 | 1,436 | 1,466 | +2.52% | 71,000 | 521億9575万 | +5.47% | 7.71 | 0.78 |
| 10/03 | 1,436 | 1,444 | 1,426 | 1,430 | -0.69% | 50,500 | 509億1400万 | +3.25% | 7.52 | 0.76 |
| 10/02 | 1,452 | 1,452 | 1,434 | 1,440 | -1.77% | 56,500 | 512億7004万 | +4.27% | 7.57 | 0.77 |
| 10/01 | 1,442 | 1,474 | 1,438 | 1,466 | +1.95% | 93,500 | 521億9575万 | +6.54% | 7.71 | 0.78 |
| 09/30 | 1,448 | 1,448 | 1,426 | 1,438 | -0.96% | 25,000 | 511億9883万 | +4.89% | 7.56 | 0.77 |
| 09/29 | 1,454 | 1,454 | 1,444 | 1,452 | -0.14% | 24,500 | 516億9729万 | +6.22% | 7.63 | 0.78 |
| 09/26 | 1,446 | 1,462 | 1,436 | 1,454 | +0.28% | 51,500 | 517億6850万 | +6.75% | 7.64 | 0.78 |
| 09/25 | 1,440 | 1,450 | 1,428 | 1,450 | +0.97% | 48,500 | 516億2608万 | +6.93% | 7.62 | 0.78 |
| 09/24 | 1,436 | 1,438 | 1,422 | 1,436 | -0.69% | 21,000 | 511億2762万 | +6.29% | 7.55 | 0.77 |
| 09/22 | 1,448 | 1,448 | 1,430 | 1,446 | +0.56% | 37,000 | 514億8367万 | +7.43% | 7.6 | 0.77 |
| 09/19 | 1,442 | 1,444 | 1,434 | 1,438 | -0.28% | 47,000 | 511億9883万 | +7.31% | 7.56 | 0.77 |
| 09/18 | 1,410 | 1,450 | 1,404 | 1,442 | +2.85% | 87,000 | 513億4125万 | +8.18% | 7.58 | 0.77 |
