PBR
2014/10/10～2015/03/31
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 | 780 | 787 | 777 | 782 | +0.64% | 20,000 | 112億9990万 | -4.17% | 10.46 | 0.75 |
| 03/30 | 794 | 794 | 777 | 777 | -1.15% | 17,600 | 112億2765万 | -5.01% | 10.39 | 0.74 |
| 03/27 | 786 | 810 | 784 | 786 | -3.2% | 36,600 | 113億5770万 | -4.03% | 10.51 | 0.75 |
| 03/26 | 813 | 815 | 811 | 812 | +0.12% | 27,600 | 117億3340万 | -0.98% | 10.86 | 0.78 |
| 03/25 | 815 | 815 | 809 | 811 | -0.49% | 24,800 | 117億1895万 | -1.22% | 10.84 | 0.78 |
| 03/24 | 810 | 815 | 803 | 815 | +0.74% | 61,400 | 117億7675万 | -0.85% | 10.9 | 0.78 |
| 03/23 | 810 | 817 | 803 | 809 | -3.23% | 195,900 | 116億9005万 | -1.7% | 10.82 | 0.77 |
| 03/20 | 851 | 851 | 834 | 836 | -2.45% | 10,500 | 120億8020万 | +1.58% | 11.18 | 0.8 |
| 03/19 | 854 | 857 | 845 | 857 | +0.94% | 5,200 | 123億8365万 | +4.13% | 11.46 | 0.82 |
| 03/18 | 836 | 854 | 836 | 849 | +2.17% | 6,900 | 122億6805万 | +3.28% | 11.35 | 0.81 |
| 03/17 | 826 | 834 | 826 | 831 | +1.84% | 5,300 | 120億795万 | +1.22% | 11.11 | 0.79 |
| 03/16 | 819 | 827 | 815 | 816 | -0.24% | 8,900 | 117億9120万 | -0.61% | 10.91 | 0.78 |
| 03/13 | 810 | 819 | 809 | 818 | +1.24% | 6,000 | 118億2010万 | -0.24% | 10.94 | 0.78 |
| 03/12 | 810 | 818 | 808 | 808 | 0% | 7,500 | 116億7560万 | -1.58% | 10.8 | 0.77 |
| 03/11 | 810 | 810 | 800 | 808 | -1.1% | 6,700 | 116億7560万 | -1.7% | 10.8 | 0.77 |
| 03/10 | 818 | 818 | 809 | 817 | -0.12% | 5,900 | 118億565万 | -0.73% | 10.93 | 0.78 |
| 03/09 | 819 | 819 | 815 | 818 | 0% | 6,000 | 118億2010万 | -0.61% | 10.94 | 0.78 |
| 03/06 | 820 | 821 | 817 | 818 | -0.24% | 8,800 | 118億2010万 | -0.73% | 10.94 | 0.78 |
| 03/05 | 820 | 823 | 807 | 820 | 0% | 9,400 | 118億4900万 | -0.73% | 10.97 | 0.78 |
| 03/04 | 829 | 830 | 820 | 820 | -0.49% | 7,800 | 118億4900万 | -0.85% | 10.97 | 0.78 |
| 03/03 | 840 | 860 | 810 | 824 | +1.73% | 25,900 | 119億680万 | -0.48% | 11.02 | 0.79 |
| 03/02 | 815 | 815 | 801 | 810 | -1.82% | 2,200 | 117億450万 | -2.29% | 10.83 | 0.77 |
| 02/27 | 805 | 825 | 800 | 825 | -1.79% | 2,400 | 119億2125万 | -0.6% | 11.03 | 0.79 |
| 02/26 | 804 | 840 | 790 | 840 | +4.87% | 16,600 | 121億3800万 | +1.2% | 11.23 | 0.8 |
| 02/25 | 819 | 819 | 791 | 801 | -2.2% | 4,000 | 115億7445万 | -3.61% | 10.71 | 0.77 |
| 02/24 | 811 | 819 | 797 | 819 | +0.99% | 1,100 | 118億3455万 | -1.68% | 10.95 | 0.78 |
| 02/23 | 815 | 816 | 811 | 811 | -0.49% | 1,100 | 117億1895万 | -2.76% | 10.84 | 0.78 |
| 02/20 | 831 | 835 | 810 | 815 | -1.57% | 1,700 | 117億7675万 | -2.51% | 10.9 | 0.78 |
| 02/19 | 835 | 836 | 828 | 828 | -1.43% | 500 | 119億6460万 | -1.19% | 11.07 | 0.79 |
| 02/17 | 830 | 840 | 825 | 840 | +1.2% | 1,300 | 121億3800万 | +0.24% | 11.23 | 0.8 |
| 02/16 | 830 | 847 | 829 | 830 | +0.24% | 3,500 | 119億9350万 | -0.95% | 11.1 | 0.79 |
| 02/13 | 829 | 829 | 818 | 828 | +0.36% | 900 | 119億6460万 | -1.19% | 11.07 | 0.79 |
| 02/12 | 825 | 828 | 824 | 825 | 0% | 2,800 | 119億2125万 | -1.67% | 11.03 | 0.79 |
| 02/10 | 821 | 825 | 819 | 825 | -0.12% | 1,800 | 119億2125万 | -1.67% | 11.03 | 0.79 |
| 02/09 | 818 | 826 | 818 | 826 | +0.36% | 2,200 | 119億3570万 | -1.78% | 11.05 | 0.79 |
| 02/06 | 812 | 823 | 812 | 823 | +1.35% | 800 | 118億9235万 | -2.37% | 11.01 | 0.79 |
| 02/05 | 810 | 820 | 789 | 812 | -2.52% | 12,000 | 117億3340万 | -3.91% | 10.86 | 0.78 |
| 02/04 | 827 | 836 | 823 | 833 | +0.36% | 600 | 120億3685万 | -1.19% | 11.14 | 0.8 |
| 02/03 | 822 | 830 | 822 | 830 | 0% | 1,100 | 119億9350万 | -1.07% | 11.1 | 0.79 |
| 02/02 | 822 | 837 | 822 | 830 | -0.36% | 900 | 119億9350万 | -0.72% | 11.1 | 0.79 |
| 01/30 | 840 | 847 | 832 | 833 | -0.83% | 900 | 120億3685万 | -0.12% | 11.14 | 0.8 |
| 01/29 | 840 | 840 | 840 | 840 | -1.18% | 200 | 121億3800万 | +1.08% | 11.23 | 0.8 |
| 01/28 | 848 | 853 | 846 | 850 | 0% | 1,000 | 122億8250万 | +2.66% | 11.37 | 0.81 |
| 01/27 | 850 | 850 | 845 | 850 | 0% | 2,100 | 122億8250万 | +3.03% | 11.37 | 0.81 |
| 01/26 | 847 | 850 | 847 | 850 | +1.31% | 700 | 122億8250万 | +3.41% | 11.37 | 0.81 |
| 01/23 | 838 | 853 | 838 | 839 | +0.12% | 700 | 121億2355万 | +2.32% | 11.22 | 0.8 |
| 01/22 | 838 | 838 | 820 | 838 | 0% | 600 | 121億910万 | +2.44% | 11.21 | 0.8 |
| 01/21 | 850 | 850 | 838 | 838 | -2.1% | 1,300 | 121億910万 | +2.7% | 11.21 | 0.8 |
| 01/20 | 859 | 859 | 856 | 856 | +0.12% | 600 | 123億6920万 | +5.03% | 11.45 | 0.82 |
| 01/19 | 855 | 855 | 845 | 855 | 0% | 600 | 123億5475万 | +5.3% | 11.43 | 0.82 |
| 01/16 | 858 | 858 | 847 | 855 | 0% | 1,200 | 123億5475万 | +5.56% | 11.43 | 0.82 |
| 01/15 | 859 | 859 | 829 | 855 | -0.47% | 1,400 | 123億5475万 | +5.82% | 11.43 | 0.82 |
| 01/14 | 833 | 860 | 833 | 859 | +3.12% | 1,600 | 124億1255万 | +6.71% | 11.49 | 0.82 |
| 01/13 | 830 | 840 | 815 | 833 | +0.36% | 900 | 120億3685万 | +3.87% | 11.14 | 0.8 |
| 01/09 | 840 | 840 | 830 | 830 | -1.19% | 10,500 | 119億9350万 | +3.75% | 11.1 | 0.79 |
| 01/08 | 849 | 849 | 835 | 840 | -1.06% | 4,100 | 121億3800万 | +5.26% | 11.23 | 0.8 |
| 01/07 | 835 | 850 | 830 | 849 | +1.68% | 2,600 | 122億6805万 | +6.66% | 11.35 | 0.81 |
| 01/06 | 860 | 860 | 831 | 835 | -4.02% | 5,800 | 120億6575万 | +5.3% | 11.17 | 0.8 |
| 01/05 | 870 | 870 | 860 | 870 | 0% | 3,000 | 125億7150万 | +10.13% | 11.63 | 0.83 |
| 2014 |
| 12/30 | 875 | 878 | 843 | 870 | -0.57% | 7,600 | 125億7150万 | +10.69% | 10.63 | 0.76 |
| 12/29 | 765 | 899 | 765 | 875 | +16.67% | 37,100 | 126億4375万 | +11.89% | 10.7 | 0.76 |
| 12/26 | 750 | 765 | 750 | 750 | 0% | 21,000 | 108億3750万 | -3.6% | 9.17 | 0.66 |
| 12/25 | 750 | 750 | 750 | 750 | 0% | 4,900 | 108億3750万 | -3.72% | 9.17 | 0.66 |
| 12/24 | 750 | 750 | 749 | 750 | -3.1% | 8,100 | 108億3750万 | -3.97% | 9.17 | 0.66 |
| 12/22 | 750 | 775 | 746 | 774 | +1.18% | 15,900 | 111億8430万 | -0.9% | 9.46 | 0.68 |
| 12/19 | 751 | 766 | 750 | 765 | -0.13% | 9,800 | 110億5425万 | -1.92% | 9.35 | 0.67 |
| 12/18 | 769 | 769 | 754 | 766 | -0.39% | 1,100 | 110億6870万 | -1.79% | 9.36 | 0.67 |
| 12/17 | 784 | 784 | 769 | 769 | -2.66% | 3,800 | 111億1205万 | -1.16% | 9.4 | 0.67 |
| 12/15 | 800 | 800 | 770 | 790 | -0.38% | 1,900 | 114億1550万 | +1.8% | 9.66 | 0.69 |
| 12/12 | 786 | 793 | 786 | 793 | +0.38% | 200 | 114億5885万 | +2.59% | 9.69 | 0.69 |
| 12/11 | 791 | 791 | 785 | 790 | -0.13% | 2,200 | 114億1550万 | +2.46% | 9.66 | 0.69 |
| 12/10 | 799 | 799 | 791 | 791 | -0.88% | 200 | 114億2995万 | +2.99% | 9.67 | 0.69 |
| 12/09 | 798 | 798 | 798 | 798 | -0.13% | 100 | 115億3110万 | +4.31% | 9.75 | 0.7 |
| 12/08 | 800 | 800 | 799 | 799 | +0.25% | 2,400 | 115億4555万 | +4.86% | 9.77 | 0.7 |
| 12/05 | 798 | 798 | 797 | 797 | +0.89% | 1,300 | 115億1665万 | +5.01% | 9.74 | 0.7 |
| 12/04 | 790 | 790 | 790 | 790 | +0.13% | 200 | 114億1550万 | +4.5% | 9.66 | 0.69 |
| 12/02 | 789 | 789 | 789 | 789 | +0.13% | 1,300 | 114億105万 | +4.78% | 9.64 | 0.69 |
| 12/01 | 780 | 788 | 780 | 788 | 0% | 1,400 | 113億8660万 | +4.93% | 9.63 | 0.69 |
| 11/28 | 785 | 788 | 785 | 788 | +0.38% | 500 | 113億8660万 | +5.35% | 9.63 | 0.69 |
| 11/27 | 785 | 785 | 785 | 785 | +0.64% | 100 | 113億4325万 | +5.23% | 9.6 | 0.69 |
| 11/26 | 774 | 780 | 774 | 780 | +0.78% | 5,000 | 112億7100万 | +4.84% | 9.53 | 0.68 |
| 11/25 | 773 | 774 | 773 | 774 | +1.84% | 900 | 111億8430万 | +4.31% | 9.46 | 0.68 |
| 11/21 | 760 | 760 | 745 | 760 | 0% | 7,400 | 109億8200万 | +2.7% | 9.29 | 0.66 |
| 11/18 | 760 | 760 | 760 | 760 | -2.56% | 2,100 | 109億8200万 | +2.98% | 9.29 | 0.66 |
| 11/17 | 785 | 785 | 780 | 780 | 0% | 3,300 | 112億7100万 | +5.83% | 9.53 | 0.68 |
| 11/14 | 771 | 780 | 770 | 780 | +1.04% | 800 | 112億7100万 | +6.27% | 9.53 | 0.68 |
| 11/13 | 785 | 789 | 772 | 772 | -2.15% | 3,400 | 111億5540万 | +5.46% | 9.44 | 0.67 |
| 11/12 | 770 | 789 | 770 | 789 | +3.82% | 2,400 | 114億105万 | +8.08% | 9.64 | 0.69 |
| 11/11 | 760 | 760 | 760 | 760 | +1.33% | 1,600 | 109億8200万 | +4.54% | 9.29 | 0.66 |
| 11/10 | 750 | 750 | 750 | 750 | 0% | 2,300 | 108億3750万 | +3.45% | 9.17 | 0.66 |
| 11/07 | 748 | 750 | 748 | 750 | +2.04% | 1,300 | 108億3750万 | +3.59% | 9.17 | 0.66 |
| 11/06 | 722 | 735 | 722 | 735 | +2.08% | 6,100 | 106億2075万 | +1.66% | 8.98 | 0.64 |
| 11/05 | 720 | 730 | 710 | 720 | +0.14% | 5,600 | 104億400万 | -0.41% | 8.8 | 0.63 |
| 11/04 | 722 | 722 | 692 | 719 | -0.42% | 6,800 | 103億8955万 | -0.42% | 8.79 | 0.63 |
| 10/28 | 722 | 722 | 722 | 722 | 0% | 2,000 | 104億3290万 | 0% | 8.83 | 0.63 |
| 10/24 | 722 | 722 | 722 | 722 | +0.14% | 3,000 | 104億3290万 | +0.14% | 8.83 | 0.63 |
| 10/17 | 721 | 721 | 721 | 721 | 0% | 1,000 | 104億1845万 | 0% | 8.81 | 0.63 |
| 10/16 | 721 | 721 | 721 | 721 | -0.55% | 1,000 | 104億1845万 | +0.14% | 8.81 | 0.63 |
| 10/15 | 736 | 736 | 721 | 725 | +0.55% | 10,000 | 104億7625万 | +0.69% | 8.86 | 0.63 |
| 10/10 | 721 | 722 | 721 | 721 | 0% | 8,000 | 104億1845万 | +0.14% | 8.81 | 0.63 |
