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 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 3,494 | 3,624 | 3,482 | 3,570 | +4.57% | 1,795,500 | 6318億2323万 | +4.85% | 24.21 | 2.22 |
| 03/30 | 3,400 | 3,424 | 3,350 | 3,414 | -0.23% | 600,500 | 6042億1414万 | +0.56% | 23.15 | 2.13 |
| 03/27 | 3,404 | 3,492 | 3,386 | 3,422 | -0.23% | 647,000 | 6056億3000万 | +1.06% | 23.2 | 2.13 |
| 03/26 | 3,460 | 3,460 | 3,382 | 3,430 | -1.78% | 781,500 | 6070億4585万 | +1.69% | 23.26 | 2.14 |
| 03/25 | 3,494 | 3,524 | 3,452 | 3,492 | -0.74% | 616,000 | 6180億1869万 | +3.87% | 23.68 | 2.17 |
| 03/24 | 3,496 | 3,530 | 3,480 | 3,518 | +0.57% | 515,500 | 6226億2020万 | +5.08% | 23.85 | 2.19 |
| 03/23 | 3,500 | 3,520 | 3,490 | 3,498 | +0.58% | 404,500 | 6190億8057万 | +5.05% | 23.72 | 2.18 |
| 03/20 | 3,516 | 3,516 | 3,470 | 3,478 | -1.14% | 585,500 | 6155億4095万 | +5.04% | 23.58 | 2.17 |
| 03/19 | 3,460 | 3,530 | 3,452 | 3,518 | +0.98% | 646,500 | 6226億2020万 | +6.83% | 23.85 | 2.19 |
| 03/18 | 3,504 | 3,520 | 3,454 | 3,484 | -1.02% | 609,000 | 6166億284万 | +6.48% | 23.62 | 2.17 |
| 03/17 | 3,482 | 3,532 | 3,470 | 3,520 | +1.38% | 576,500 | 6229億7416万 | +8.27% | 23.87 | 2.19 |
| 03/16 | 3,492 | 3,528 | 3,466 | 3,472 | -0.57% | 537,000 | 6144億7906万 | +7.49% | 23.54 | 2.16 |
| 03/13 | 3,446 | 3,562 | 3,408 | 3,492 | +1.69% | 2,170,000 | 6180億1869万 | +8.79% | 23.68 | 2.17 |
| 03/12 | 3,424 | 3,448 | 3,400 | 3,434 | +1.12% | 1,166,500 | 6077億5377万 | +7.75% | 23.28 | 2.14 |
| 03/11 | 3,418 | 3,432 | 3,372 | 3,396 | +0.06% | 776,500 | 6010億2848万 | +7.26% | 23.03 | 2.11 |
| 03/10 | 3,328 | 3,436 | 3,328 | 3,394 | +2.23% | 1,345,000 | 6006億7452万 | +8.02% | 23.01 | 2.11 |
| 03/09 | 3,262 | 3,330 | 3,262 | 3,320 | +1.28% | 703,000 | 5875億7790万 | +6.48% | 22.51 | 2.07 |
| 03/06 | 3,256 | 3,292 | 3,224 | 3,278 | +0.74% | 791,000 | 5801億4469万 | +6.08% | 22.23 | 2.04 |
| 03/05 | 3,202 | 3,254 | 3,194 | 3,254 | -0.31% | 852,000 | 5758億9714万 | +6.24% | 22.06 | 2.03 |
| 03/04 | 3,276 | 3,286 | 3,220 | 3,264 | -0.79% | 606,500 | 5776億6695万 | +7.37% | 22.13 | 2.03 |
| 03/03 | 3,286 | 3,332 | 3,264 | 3,290 | -0.3% | 704,000 | 5822億6846万 | +9.01% | 22.31 | 2.05 |
| 03/02 | 3,330 | 3,370 | 3,292 | 3,300 | -0.84% | 890,000 | 5840億3828万 | +10.29% | 22.38 | 2.06 |
| 02/27 | 3,266 | 3,338 | 3,264 | 3,328 | +1.9% | 1,020,000 | 5889億9375万 | +12.09% | 22.57 | 2.07 |
| 02/26 | 3,284 | 3,300 | 3,256 | 3,266 | -0.55% | 1,019,000 | 5780億2091万 | +11.01% | 22.15 | 2.03 |
| 02/25 | 3,322 | 3,336 | 3,270 | 3,284 | -1.14% | 954,000 | 5812億658万 | +12.54% | 22.27 | 2.05 |
| 02/24 | 3,200 | 3,328 | 3,194 | 3,322 | +4.33% | 1,723,000 | 5879億3187万 | +14.83% | 22.53 | 2.07 |
| 02/23 | 3,150 | 3,186 | 3,136 | 3,184 | +2.51% | 743,500 | 5635億845万 | +11.1% | 21.59 | 1.98 |
| 02/20 | 3,160 | 3,166 | 3,084 | 3,106 | -1.77% | 931,500 | 5497億391万 | +9.29% | 21.06 | 1.93 |
| 02/19 | 3,120 | 3,174 | 3,110 | 3,162 | +1.09% | 1,089,500 | 5596億1486万 | +12.09% | 21.44 | 1.97 |
| 02/18 | 3,086 | 3,140 | 3,076 | 3,128 | +1.76% | 945,000 | 5535億9749万 | +11.91% | 21.21 | 1.95 |
| 02/17 | 3,026 | 3,100 | 3,026 | 3,074 | +1.18% | 1,002,000 | 5440億4050万 | +10.93% | 20.84 | 1.91 |
| 02/16 | 3,018 | 3,048 | 3,010 | 3,038 | +1.06% | 579,000 | 5376億6918万 | +10.51% | 20.6 | 1.89 |
| 02/13 | 2,978 | 3,020 | 2,966 | 3,006 | -0.07% | 939,000 | 5320億578万 | +10.07% | 20.38 | 1.87 |
| 02/12 | 3,010 | 3,058 | 2,992 | 3,008 | +1.48% | 1,049,500 | 5323億5974万 | +10.71% | 20.4 | 1.87 |
| 02/10 | 2,948 | 2,976 | 2,928 | 2,964 | -0.67% | 844,500 | 5245億7256万 | +9.53% | 20.1 | 1.85 |
| 02/09 | 2,998 | 3,014 | 2,966 | 2,984 | +0.2% | 1,277,500 | 5281億1219万 | +10.48% | 20.23 | 1.86 |
| 02/06 | 2,958 | 2,984 | 2,930 | 2,978 | +2.55% | 675,500 | 5270億5030万 | +10.54% | 20.19 | 1.85 |
| 02/05 | 2,894 | 2,956 | 2,892 | 2,904 | -0.41% | 1,047,000 | 5139億5368万 | +8% | 19.69 | 1.81 |
| 02/04 | 2,842 | 2,940 | 2,836 | 2,916 | +3.92% | 1,319,000 | 5160億7746万 | +8.52% | 19.77 | 1.82 |
| 02/03 | 2,780 | 2,844 | 2,778 | 2,806 | +0.94% | 1,275,000 | 4966億952万 | +4.55% | 19.03 | 1.75 |
| 02/02 | 2,624 | 2,794 | 2,624 | 2,780 | +6.19% | 1,633,000 | 4920億800万 | +3.58% | 18.85 | 1.73 |
| 01/30 | 2,612 | 2,634 | 2,610 | 2,618 | +0.38% | 674,000 | 4633億3703万 | -2.46% | 17.75 | 1.63 |
| 01/29 | 2,646 | 2,678 | 2,604 | 2,608 | -3.12% | 1,309,500 | 4615億6722万 | -3.01% | 17.68 | 1.62 |
| 01/28 | 2,660 | 2,700 | 2,654 | 2,692 | -0.15% | 459,500 | 4764億3365万 | -0.07% | 18.25 | 1.68 |
| 01/27 | 2,686 | 2,708 | 2,676 | 2,696 | +1.43% | 610,000 | 4771億4157万 | +0.11% | 18.28 | 1.68 |
| 01/26 | 2,656 | 2,680 | 2,646 | 2,658 | -1.7% | 411,000 | 4704億1628万 | -1.23% | 18.02 | 1.66 |
| 01/23 | 2,676 | 2,712 | 2,674 | 2,704 | +1.65% | 544,500 | 4785億5742万 | +0.41% | 18.33 | 1.68 |
| 01/22 | 2,674 | 2,674 | 2,634 | 2,660 | -0.23% | 468,000 | 4707億7025万 | -1.26% | 18.04 | 1.66 |
| 01/21 | 2,642 | 2,682 | 2,642 | 2,666 | -0.15% | 1,119,000 | 4718億3213万 | -1.19% | 18.08 | 1.66 |
| 01/20 | 2,640 | 2,690 | 2,634 | 2,670 | +1.44% | 623,000 | 4725億4006万 | -1.22% | 18.1 | 1.66 |
| 01/19 | 2,598 | 2,642 | 2,590 | 2,632 | +1.7% | 758,000 | 4658億1477万 | -2.91% | 17.85 | 1.64 |
| 01/16 | 2,542 | 2,588 | 2,520 | 2,588 | +0.31% | 1,276,000 | 4580億2759万 | -4.96% | 17.55 | 1.61 |
| 01/15 | 2,524 | 2,582 | 2,522 | 2,580 | +2.54% | 790,500 | 4566億1174万 | -5.7% | 17.49 | 1.61 |
| 01/14 | 2,500 | 2,534 | 2,498 | 2,516 | -0.55% | 802,000 | 4452億8494万 | -8.44% | 17.06 | 1.57 |
| 01/13 | 2,508 | 2,532 | 2,474 | 2,530 | -0.16% | 1,115,500 | 4477億6268万 | -8.43% | 17.15 | 1.58 |
| 01/09 | 2,584 | 2,590 | 2,520 | 2,534 | -1.63% | 1,416,500 | 4484億7060万 | -8.68% | 17.18 | 1.58 |
| 01/08 | 2,636 | 2,636 | 2,568 | 2,576 | -3.01% | 1,746,000 | 4559億382万 | -7.57% | 17.47 | 1.6 |
| 01/07 | 2,684 | 2,700 | 2,642 | 2,656 | -2.57% | 1,092,500 | 4700億6232万 | -5.08% | 18.01 | 1.65 |
| 01/06 | 2,788 | 2,788 | 2,724 | 2,726 | -4.08% | 859,500 | 4824億5101万 | -2.78% | 18.48 | 1.7 |
| 01/05 | 2,796 | 2,858 | 2,788 | 2,842 | +0.92% | 506,500 | 5029億8084万 | +1.14% | 19.27 | 1.77 |
| 2014 |
| 12/30 | 2,838 | 2,846 | 2,816 | 2,816 | -1.33% | 375,500 | 4983億7933万 | +0.21% | 19.09 | 1.75 |
| 12/29 | 2,870 | 2,878 | 2,808 | 2,854 | +0.07% | 469,000 | 5051億462万 | +1.57% | 19.35 | 1.78 |
| 12/26 | 2,858 | 2,870 | 2,836 | 2,852 | +0.85% | 420,000 | 5047億5066万 | +1.53% | 19.33 | 1.78 |
| 12/25 | 2,808 | 2,850 | 2,806 | 2,828 | -0.07% | 610,500 | 5005億310万 | +0.75% | 19.17 | 1.76 |
| 12/24 | 2,830 | 2,836 | 2,814 | 2,830 | +2.09% | 715,000 | 5008億5707万 | +0.82% | 19.18 | 1.76 |
| 12/22 | 2,748 | 2,772 | 2,738 | 2,772 | +1.09% | 542,000 | 4905億9215万 | -1.14% | 18.79 | 1.73 |
| 12/19 | 2,778 | 2,780 | 2,722 | 2,742 | +0.51% | 814,000 | 4852億8271万 | -2.28% | 18.59 | 1.71 |
| 12/18 | 2,744 | 2,746 | 2,712 | 2,728 | +2.17% | 562,000 | 4828億497万 | -2.78% | 18.49 | 1.7 |
| 12/17 | 2,640 | 2,686 | 2,616 | 2,670 | +0.91% | 824,000 | 4725億4006万 | -4.81% | 18.1 | 1.66 |
| 12/16 | 2,660 | 2,672 | 2,628 | 2,646 | -2.29% | 874,500 | 4682億9251万 | -5.67% | 17.94 | 1.65 |
| 12/15 | 2,718 | 2,744 | 2,700 | 2,708 | -0.66% | 643,500 | 4792億6535万 | -3.39% | 18.36 | 1.69 |
| 12/12 | 2,744 | 2,766 | 2,724 | 2,726 | -1.37% | 1,748,500 | 4824億5101万 | -2.57% | 18.48 | 1.7 |
| 12/11 | 2,734 | 2,770 | 2,722 | 2,764 | -1.07% | 608,000 | 4891億7630万 | -0.9% | 18.74 | 1.72 |
| 12/10 | 2,812 | 2,836 | 2,774 | 2,794 | -2.72% | 799,500 | 4944億8574万 | +0.36% | 18.94 | 1.74 |
| 12/09 | 2,900 | 2,908 | 2,862 | 2,872 | -2.05% | 638,000 | 5082億9028万 | +3.53% | 19.47 | 1.79 |
| 12/08 | 2,916 | 2,932 | 2,902 | 2,932 | +1.1% | 626,000 | 5189億916万 | +6.35% | 19.87 | 1.83 |
| 12/05 | 2,888 | 2,904 | 2,852 | 2,900 | +0.49% | 699,000 | 5132億4576万 | +6.15% | 19.66 | 1.81 |
| 12/04 | 2,896 | 2,908 | 2,860 | 2,886 | -0.14% | 878,000 | 5107億6802万 | +6.53% | 19.56 | 1.8 |
| 12/03 | 2,852 | 2,890 | 2,846 | 2,890 | +1.9% | 945,000 | 5114億7594万 | +7.68% | 19.59 | 1.8 |
| 12/02 | 2,796 | 2,838 | 2,792 | 2,836 | -0.07% | 802,500 | 5019億1895万 | +6.66% | 19.22 | 1.77 |
| 12/01 | 2,826 | 2,854 | 2,818 | 2,838 | +0.14% | 734,500 | 5022億7292万 | +7.79% | 19.24 | 1.77 |
| 11/28 | 2,848 | 2,858 | 2,826 | 2,834 | +0.43% | 585,500 | 5015億6499万 | +8.75% | 19.21 | 1.76 |
| 11/27 | 2,838 | 2,868 | 2,818 | 2,822 | -1.6% | 424,000 | 4994億4122万 | +9.34% | 19.13 | 1.76 |
| 11/26 | 2,834 | 2,878 | 2,828 | 2,868 | +1.13% | 752,000 | 5075億8236万 | +12.25% | 19.44 | 1.79 |
| 11/25 | 2,884 | 2,892 | 2,828 | 2,836 | +0.28% | 1,027,500 | 5019億1895万 | +12.14% | 19.22 | 1.77 |
| 11/21 | 2,802 | 2,844 | 2,792 | 2,828 | +0.28% | 870,500 | 5005億310万 | +13.12% | 19.17 | 1.76 |
| 11/20 | 2,830 | 2,834 | 2,792 | 2,820 | +0.5% | 661,000 | 4990億8725万 | +14.03% | 19.12 | 1.76 |
| 11/19 | 2,814 | 2,860 | 2,800 | 2,806 | -0.43% | 1,005,000 | 4966億952万 | +14.58% | 19.02 | 1.75 |
| 11/18 | 2,796 | 2,832 | 2,782 | 2,818 | +1.59% | 1,269,500 | 4987億3329万 | +16.16% | 19.1 | 1.75 |
| 11/17 | 2,876 | 2,894 | 2,758 | 2,774 | -1.49% | 1,737,500 | 4909億4611万 | +15.34% | 18.8 | 1.73 |
| 11/14 | 2,778 | 2,816 | 2,758 | 2,816 | +3% | 1,931,000 | 4983億7933万 | +18.02% | 19.09 | 1.75 |
| 11/13 | 2,698 | 2,738 | 2,664 | 2,734 | +1.26% | 1,460,000 | 4838億6686万 | +15.5% | 18.53 | 1.7 |
| 11/12 | 2,720 | 2,766 | 2,690 | 2,700 | +1.12% | 2,315,000 | 4778億4950万 | +14.75% | 18.3 | 1.68 |
| 11/11 | 2,606 | 2,678 | 2,604 | 2,670 | +2.38% | 1,718,500 | 4725億4006万 | +14.05% | 18.1 | 1.66 |
| 11/10 | 2,564 | 2,612 | 2,556 | 2,608 | +1.4% | 948,500 | 4615億6722万 | +11.98% | 17.68 | 1.62 |
| 11/07 | 2,552 | 2,584 | 2,530 | 2,572 | +2.31% | 821,000 | 4551億9589万 | +11.01% | 17.43 | 1.6 |
| 11/06 | 2,624 | 2,634 | 2,506 | 2,514 | -4.12% | 1,197,000 | 4449億3098万 | +8.83% | 17.04 | 1.57 |
| 11/05 | 2,552 | 2,632 | 2,544 | 2,622 | +2.82% | 2,321,500 | 4640億4496万 | +13.7% | 17.77 | 1.63 |
| 11/04 | 2,600 | 2,600 | 2,526 | 2,550 | +3.83% | 2,334,000 | 4513億230万 | +10.87% | 17.29 | 1.59 |
| 10/31 | 2,350 | 2,472 | 2,344 | 2,456 | +6.69% | 1,915,000 | 4346億6606万 | +6.92% | 16.65 | 1.53 |
