PBR
2015/07/03~2015/11/30
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 |
---|
2018 | 6/1, 株式併合 10→1 |
2015 |
11/30 | 900 | 900 | 880 | 890 | -1.11% | 18,400 | 13億2966万 | -7.39% | - | 0.94 |
11/27 | 920 | 920 | 900 | 900 | -2.17% | 18,600 | 13億4460万 | -6.35% | - | 0.95 |
11/26 | 940 | 960 | 920 | 920 | -1.08% | 19,100 | 13億7448万 | -4.37% | - | 0.97 |
11/25 | 930 | 950 | 920 | 930 | 0% | 12,900 | 13億8942万 | -2.92% | - | 0.98 |
11/24 | 910 | 930 | 900 | 930 | +3.33% | 15,800 | 13億8942万 | -2.52% | - | 0.98 |
11/20 | 880 | 910 | 880 | 900 | +2.27% | 29,500 | 13億4460万 | -5.26% | - | 0.95 |
11/19 | 880 | 900 | 870 | 880 | 0% | 15,700 | 13億1472万 | -7.17% | - | 0.93 |
11/18 | 910 | 910 | 870 | 880 | -2.22% | 26,800 | 13億1472万 | -6.98% | - | 0.93 |
11/17 | 900 | 900 | 890 | 900 | +1.12% | 14,300 | 13億4460万 | -4.76% | - | 0.95 |
11/16 | 950 | 950 | 880 | 890 | -7.29% | 57,200 | 13億2966万 | -5.62% | - | 0.94 |
11/13 | 960 | 970 | 950 | 960 | -1.03% | 6,900 | 14億3424万 | +2.02% | - | 1.01 |
11/12 | 980 | 980 | 960 | 970 | -1.02% | 19,500 | 14億4918万 | +3.74% | - | 1.02 |
11/11 | 980 | 980 | 970 | 980 | 0% | 12,300 | 14億6412万 | +5.6% | - | 1.03 |
11/10 | 970 | 980 | 960 | 980 | +2.08% | 7,100 | 14億6412万 | +6.29% | - | 1.03 |
11/09 | 980 | 980 | 960 | 960 | -2.04% | 14,500 | 14億3424万 | +4.92% | - | 1.01 |
11/06 | 990 | 990 | 970 | 980 | +1.03% | 21,500 | 14億6412万 | +7.93% | - | 1.03 |
11/05 | 1,020 | 1,020 | 970 | 970 | 0% | 48,900 | 14億4918万 | +7.78% | - | 1.02 |
11/04 | 970 | 1,040 | 970 | 970 | +2.11% | 75,600 | 14億4918万 | +8.74% | - | 1.02 |
11/02 | 980 | 980 | 950 | 950 | -4.04% | 16,400 | 14億1930万 | +7.34% | - | 1 |
10/30 | 960 | 1,020 | 950 | 990 | +2.06% | 72,500 | 14億7906万 | +12.76% | - | 1.04 |
10/29 | 1,040 | 1,050 | 950 | 970 | -6.73% | 97,400 | 14億4918万 | +11.49% | - | 1.02 |
10/28 | 1,080 | 1,090 | 1,030 | 1,040 | -6.31% | 71,500 | 15億5376万 | +20.51% | - | 1.09 |
10/27 | 1,140 | 1,190 | 1,080 | 1,110 | -3.48% | 267,100 | 16億5834万 | +29.98% | - | 1.17 |
10/26 | 1,070 | 1,220 | 1,030 | 1,150 | +12.75% | 819,600 | 17億1810万 | +36.74% | - | 1.21 |
10/23 | 950 | 1,140 | 950 | 1,020 | +13.33% | 826,900 | 15億2388万 | +23.19% | - | 1.07 |
10/22 | 890 | 940 | 890 | 900 | -1.1% | 80,500 | 13億4460万 | +9.89% | - | 0.95 |
10/21 | 850 | 1,050 | 850 | 910 | +9.64% | 732,600 | 13億5954万 | +11.52% | - | 0.96 |
10/20 | 820 | 830 | 810 | 830 | +1.22% | 21,800 | 12億4002万 | +2.34% | - | 0.87 |
10/19 | 840 | 840 | 820 | 820 | -2.38% | 13,100 | 12億2508万 | +1.23% | - | 0.86 |
10/16 | 840 | 860 | 830 | 840 | -2.33% | 35,400 | 12億5496万 | +4.09% | - | 0.88 |
10/15 | 820 | 1,000 | 810 | 860 | +4.88% | 265,200 | 12億8484万 | +6.97% | - | 0.91 |
10/14 | 840 | 850 | 810 | 820 | -4.65% | 16,200 | 12億2508万 | +2.37% | - | 0.86 |
10/13 | 850 | 860 | 840 | 860 | +2.38% | 8,400 | 12億8484万 | +7.37% | - | 0.91 |
10/09 | 820 | 860 | 820 | 840 | 0% | 11,400 | 12億5496万 | +5.13% | - | 0.88 |
10/08 | 810 | 880 | 810 | 840 | +3.7% | 65,800 | 12億5496万 | +5.26% | - | 0.88 |
10/07 | 790 | 810 | 790 | 810 | 0% | 9,400 | 12億1014万 | +1.63% | - | 0.85 |
10/06 | 820 | 860 | 800 | 810 | -1.22% | 24,300 | 12億1014万 | +1.5% | - | 0.85 |
10/05 | 800 | 820 | 800 | 820 | +2.5% | 5,200 | 12億2508万 | +2.76% | - | 0.86 |
10/02 | 790 | 800 | 790 | 800 | 0% | 4,100 | 11億9520万 | +0.63% | - | 0.84 |
10/01 | 780 | 800 | 780 | 800 | +3.9% | 2,700 | 11億9520万 | +1.14% | - | 0.84 |
09/30 | 770 | 770 | 760 | 770 | 0% | 2,900 | 11億5038万 | -2.41% | - | 0.81 |
09/29 | 780 | 780 | 750 | 770 | -2.53% | 6,000 | 11億5038万 | -2.9% | - | 0.81 |
09/28 | 780 | 790 | 770 | 790 | +1.28% | 2,300 | 11億8026万 | -1.13% | - | 0.83 |
09/25 | 780 | 800 | 770 | 780 | -1.27% | 3,600 | 11億6532万 | -2.99% | - | 0.82 |
09/24 | 800 | 800 | 770 | 790 | -1.25% | 3,600 | 11億8026万 | -2.47% | - | 0.83 |
09/18 | 800 | 800 | 770 | 800 | 0% | 5,900 | 11億9520万 | -1.96% | - | 0.84 |
09/17 | 790 | 810 | 790 | 800 | 0% | 7,800 | 11億9520万 | -2.56% | - | 0.84 |
09/16 | 820 | 820 | 800 | 800 | -2.44% | 3,700 | 11億9520万 | -3.15% | - | 0.84 |
09/15 | 800 | 820 | 800 | 820 | +2.5% | 2,600 | 12億2508万 | -1.44% | - | 0.86 |
09/14 | 820 | 820 | 800 | 800 | -1.23% | 2,000 | 11億9520万 | -4.53% | - | 0.84 |
09/11 | 790 | 810 | 780 | 810 | +2.53% | 4,800 | 12億1014万 | -4.14% | - | 0.85 |
09/10 | 780 | 800 | 770 | 790 | -1.25% | 2,600 | 11億8026万 | -7.39% | - | 0.83 |
09/09 | 790 | 800 | 770 | 800 | +5.26% | 3,900 | 11億9520万 | -7.19% | - | 0.84 |
09/08 | 770 | 780 | 750 | 760 | -1.3% | 3,700 | 11億3544万 | -12.64% | - | 0.8 |
09/07 | 780 | 790 | 730 | 770 | -1.28% | 11,300 | 11億5038万 | -12.4% | - | 0.81 |
09/04 | 820 | 820 | 780 | 780 | -4.88% | 15,800 | 11億6532万 | -12.06% | - | 0.82 |
09/03 | 820 | 830 | 810 | 820 | +1.23% | 13,400 | 12億2508万 | -8.38% | - | 0.86 |
09/02 | 800 | 850 | 790 | 810 | 0% | 21,400 | 12億1014万 | -10.2% | - | 0.85 |
09/01 | 810 | 1,000 | 800 | 810 | 0% | 233,000 | 12億1014万 | -10.89% | - | 0.85 |
08/31 | 840 | 840 | 810 | 810 | -2.41% | 6,400 | 12億1014万 | -11.76% | - | 0.85 |
08/28 | 830 | 830 | 820 | 830 | +2.47% | 20,300 | 12億4002万 | -10.46% | - | 0.87 |
08/27 | 820 | 820 | 800 | 810 | +6.58% | 22,100 | 12億1014万 | -13.46% | - | 0.85 |
08/26 | 750 | 760 | 720 | 760 | +8.57% | 18,000 | 11億3544万 | -19.66% | - | 0.8 |
08/25 | 660 | 750 | 640 | 700 | -5.41% | 45,400 | 10億4580万 | -27.01% | - | 0.74 |
08/24 | 820 | 840 | 740 | 740 | -14.94% | 47,900 | 11億556万 | -24.02% | - | 0.78 |
08/21 | 900 | 910 | 870 | 870 | -5.43% | 22,300 | 12億9978万 | -11.76% | - | 0.92 |
08/20 | 900 | 930 | 900 | 920 | +1.1% | 13,300 | 13億7448万 | -7.44% | - | 0.97 |
08/19 | 930 | 940 | 910 | 910 | -4.21% | 13,100 | 13億5954万 | -9.36% | - | 0.96 |
08/18 | 950 | 970 | 950 | 950 | +1.06% | 10,000 | 14億1930万 | -6.5% | - | 1 |
08/17 | 920 | 960 | 920 | 940 | +3.3% | 10,300 | 14億436万 | -8.11% | - | 0.99 |
08/14 | 920 | 930 | 910 | 910 | -2.15% | 6,300 | 13億5954万 | -11.48% | - | 0.96 |
08/13 | 960 | 960 | 920 | 930 | -3.13% | 12,700 | 13億8942万 | -10.23% | - | 0.98 |
08/12 | 970 | 980 | 960 | 960 | -1.03% | 10,600 | 14億3424万 | -8.13% | - | 1.01 |
08/11 | 970 | 990 | 970 | 970 | +1.04% | 12,700 | 14億4918万 | -8.14% | - | 1.02 |
08/10 | 1,000 | 1,000 | 960 | 960 | -4.95% | 25,500 | 14億3424万 | -9.94% | - | 1.01 |
08/07 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 6,000 | 15億894万 | -6.13% | - | 1.06 |
08/06 | 1,010 | 1,020 | 1,010 | 1,020 | +2% | 10,700 | 15億2388万 | -6.25% | - | 1.07 |
08/05 | 990 | 1,020 | 980 | 1,000 | +2.04% | 18,100 | 14億9400万 | -9.01% | - | 1.05 |
08/04 | 980 | 1,000 | 980 | 980 | 0% | 8,500 | 14億6412万 | -11.71% | - | 1.03 |
08/03 | 990 | 1,040 | 980 | 980 | 0% | 23,200 | 14億6412万 | -12.73% | - | 1.03 |
07/31 | 980 | 990 | 970 | 980 | 0% | 16,700 | 14億6412万 | -14.11% | - | 1.03 |
07/30 | 1,000 | 1,000 | 970 | 980 | -2% | 28,800 | 14億6412万 | -15.3% | - | 1.03 |
07/29 | 1,020 | 1,030 | 1,000 | 1,000 | -2.91% | 10,100 | 14億9400万 | -14.68% | - | 1.05 |
07/28 | 1,020 | 1,030 | 1,000 | 1,030 | 0% | 22,700 | 15億3882万 | -13.23% | - | 1.08 |
07/27 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 12,000 | 15億3882万 | -14.24% | - | 1.08 |
07/24 | 1,080 | 1,080 | 1,040 | 1,050 | -2.78% | 28,500 | 15億6870万 | -13.44% | - | 1.11 |
07/23 | 1,080 | 1,090 | 1,080 | 1,080 | +0.93% | 13,900 | 16億1352万 | -11.98% | - | 1.14 |
07/22 | 1,070 | 1,100 | 1,060 | 1,070 | 0% | 42,000 | 15億9858万 | -13.71% | - | 1.13 |
07/21 | 1,090 | 1,100 | 1,070 | 1,070 | +0.94% | 26,900 | 15億9858万 | -14.67% | - | 1.13 |
07/17 | 1,060 | 1,080 | 1,050 | 1,060 | 0% | 54,300 | 15億8364万 | -16.14% | - | 1.12 |
07/16 | 1,060 | 1,080 | 1,050 | 1,060 | -10.17% | 158,700 | 15億8364万 | -16.86% | - | 1.12 |
07/15 | 1,170 | 1,200 | 1,160 | 1,180 | -0.84% | 28,300 | 17億6292万 | -8.39% | - | 1.24 |
07/14 | 1,160 | 1,200 | 1,150 | 1,190 | +5.31% | 48,800 | 17億7786万 | -8.04% | - | 1.25 |
07/13 | 1,110 | 1,130 | 1,080 | 1,130 | +4.63% | 17,300 | 16億8822万 | -12.88% | - | 1.19 |
07/10 | 1,140 | 1,140 | 1,080 | 1,080 | -2.7% | 25,700 | 16億1352万 | -17.3% | - | 1.14 |
07/09 | 1,100 | 1,120 | 970 | 1,110 | -3.48% | 103,000 | 16億5834万 | -15.78% | - | 1.17 |
07/08 | 1,230 | 1,230 | 1,150 | 1,150 | -7.26% | 53,200 | 17億1810万 | -13.53% | - | 1.21 |
07/07 | 1,220 | 1,260 | 1,210 | 1,240 | +3.33% | 27,900 | 18億5256万 | -7.46% | - | 1.31 |
07/06 | 1,220 | 1,220 | 1,190 | 1,200 | -2.44% | 35,400 | 17億9280万 | -11.11% | - | 1.26 |
07/03 | 1,290 | 1,290 | 1,210 | 1,230 | -4.65% | 64,800 | 18億3762万 | -10.09% | - | 1.29 |