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 |
---|
2018 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 1,900 | 1,905 | 1,890 | 1,895 | -0.26% | 3,400 | 59億8323万 | -1.1% | 6.08 | 0.5 |
03/30 | 1,880 | 1,900 | 1,880 | 1,900 | +1.06% | 800 | 59億9902万 | -0.84% | 6.1 | 0.5 |
03/27 | 1,890 | 1,915 | 1,880 | 1,880 | -3.84% | 3,800 | 59億3587万 | -1.83% | 6.03 | 0.5 |
03/26 | 1,940 | 1,955 | 1,925 | 1,955 | +0.26% | 9,200 | 61億7268万 | +2.14% | 6.27 | 0.52 |
03/25 | 1,935 | 1,950 | 1,935 | 1,950 | +1.04% | 3,400 | 61億5689万 | +2.09% | 6.26 | 0.52 |
03/24 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 4,200 | 60億9374万 | +1.31% | 6.19 | 0.51 |
03/23 | 1,940 | 1,940 | 1,920 | 1,930 | -0.52% | 5,000 | 60億9374万 | +1.53% | 6.19 | 0.51 |
03/20 | 1,930 | 1,940 | 1,930 | 1,940 | +0.26% | 1,400 | 61億2532万 | +2.32% | 6.22 | 0.51 |
03/19 | 1,950 | 1,950 | 1,930 | 1,935 | -1.02% | 2,400 | 61億953万 | +2.38% | 6.21 | 0.51 |
03/18 | 1,925 | 1,955 | 1,925 | 1,955 | +1.56% | 4,800 | 61億7268万 | +3.66% | 6.27 | 0.52 |
03/17 | 1,925 | 1,935 | 1,925 | 1,925 | -0.26% | 1,000 | 60億7796万 | +2.45% | 6.18 | 0.51 |
03/16 | 1,900 | 1,930 | 1,895 | 1,930 | +1.58% | 5,600 | 60億9374万 | +3.04% | 6.19 | 0.51 |
03/13 | 1,915 | 1,915 | 1,890 | 1,900 | 0% | 3,200 | 59億9902万 | +1.77% | 6.1 | 0.5 |
03/12 | 1,880 | 1,905 | 1,880 | 1,900 | +1.06% | 5,000 | 59億9902万 | +2.04% | 6.1 | 0.5 |
03/11 | 1,865 | 1,900 | 1,855 | 1,880 | -1.05% | 5,400 | 59億3587万 | +1.24% | 6.03 | 0.5 |
03/10 | 1,905 | 1,920 | 1,890 | 1,900 | -0.26% | 4,600 | 59億9902万 | +2.54% | 6.1 | 0.5 |
03/09 | 1,905 | 1,905 | 1,905 | 1,905 | -0.78% | 1,000 | 60億1481万 | +3.14% | 6.11 | 0.51 |
03/06 | 1,915 | 1,920 | 1,900 | 1,920 | +1.05% | 2,400 | 60億6217万 | +4.23% | 6.16 | 0.51 |
03/05 | 1,910 | 1,910 | 1,895 | 1,900 | 0% | 600 | 59億9902万 | +3.54% | 6.1 | 0.5 |
03/04 | 1,920 | 1,920 | 1,890 | 1,900 | -1.04% | 2,400 | 59億9902万 | +3.83% | 6.1 | 0.5 |
03/03 | 1,930 | 1,930 | 1,890 | 1,920 | -0.52% | 4,800 | 60億6217万 | +5.21% | 6.16 | 0.51 |
03/02 | 1,925 | 1,935 | 1,925 | 1,930 | +1.05% | 4,400 | 60億9374万 | +6.1% | 6.19 | 0.51 |
02/27 | 1,925 | 1,925 | 1,905 | 1,910 | -0.52% | 4,000 | 60億3059万 | +5.41% | 6.13 | 0.51 |
02/26 | 1,930 | 1,930 | 1,910 | 1,920 | +2.13% | 4,000 | 60億6217万 | +6.25% | 6.16 | 0.51 |
02/25 | 1,890 | 1,900 | 1,880 | 1,880 | -0.79% | 3,400 | 59億3587万 | +4.44% | 6.03 | 0.5 |
02/24 | 1,880 | 1,895 | 1,875 | 1,895 | +0.8% | 3,200 | 59億8323万 | +5.45% | 6.08 | 0.5 |
02/23 | 1,875 | 1,890 | 1,875 | 1,880 | +0.53% | 4,000 | 59億3587万 | +4.91% | 6.03 | 0.5 |
02/20 | 1,870 | 1,915 | 1,860 | 1,870 | +1.36% | 18,600 | 59億430万 | +4.7% | 6 | 0.5 |
02/19 | 1,845 | 1,850 | 1,840 | 1,845 | +0.54% | 3,600 | 58億2536万 | +3.54% | 5.92 | 0.49 |
02/18 | 1,825 | 1,840 | 1,825 | 1,835 | +1.1% | 4,600 | 57億9379万 | +3.09% | 5.89 | 0.49 |
02/17 | 1,820 | 1,820 | 1,810 | 1,815 | +0.55% | 2,600 | 57億3064万 | +2.14% | 5.82 | 0.48 |
02/16 | 1,840 | 1,840 | 1,805 | 1,805 | 0% | 3,400 | 56億9907万 | +1.58% | 5.79 | 0.48 |
02/13 | 1,805 | 1,805 | 1,800 | 1,805 | -0.82% | 1,400 | 56億9907万 | +1.52% | 5.79 | 0.48 |
02/12 | 1,810 | 1,820 | 1,805 | 1,820 | +2.25% | 6,600 | 57億4643万 | +2.36% | 5.84 | 0.48 |
02/10 | 1,790 | 1,790 | 1,780 | 1,780 | -0.28% | 800 | 56億2013万 | +0.06% | 5.71 | 0.47 |
02/09 | 1,775 | 1,785 | 1,775 | 1,785 | +0.85% | 1,000 | 56億3592万 | +0.11% | 5.73 | 0.47 |
02/06 | 1,775 | 1,775 | 1,770 | 1,770 | -0.28% | 1,800 | 55億8856万 | -0.84% | 5.68 | 0.47 |
02/05 | 1,785 | 1,795 | 1,775 | 1,775 | -0.84% | 1,000 | 56億435万 | -0.56% | 5.69 | 0.47 |
02/04 | 1,810 | 1,810 | 1,790 | 1,790 | +1.42% | 8,600 | 56億5171万 | +0.28% | 5.74 | 0.47 |
02/03 | 1,780 | 1,790 | 1,765 | 1,765 | 0% | 4,200 | 55億7277万 | -1.01% | 5.66 | 0.47 |
02/02 | 1,785 | 1,785 | 1,760 | 1,765 | +0.28% | 4,000 | 55億7277万 | -1.07% | 5.66 | 0.47 |
01/30 | 1,790 | 1,790 | 1,760 | 1,760 | -0.28% | 2,800 | 55億5699万 | -1.29% | 5.65 | 0.47 |
01/29 | 1,765 | 1,770 | 1,765 | 1,765 | 0% | 1,800 | 55億7277万 | -0.95% | 5.66 | 0.47 |
01/28 | 1,770 | 1,790 | 1,765 | 1,765 | -0.28% | 2,200 | 55億7277万 | -0.9% | 5.66 | 0.47 |
01/27 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 1,000 | 55億8856万 | -0.56% | 5.68 | 0.47 |
01/26 | 1,775 | 1,785 | 1,770 | 1,770 | 0% | 2,000 | 55億8856万 | -0.45% | 5.68 | 0.47 |
01/23 | 1,775 | 1,775 | 1,770 | 1,770 | +0.28% | 800 | 55億8856万 | -0.39% | 5.68 | 0.47 |
01/22 | 1,765 | 1,775 | 1,765 | 1,765 | 0% | 1,600 | 55億7277万 | -0.68% | 5.66 | 0.47 |
01/21 | 1,790 | 1,790 | 1,765 | 1,765 | -1.4% | 3,000 | 55億7277万 | -0.73% | 5.66 | 0.47 |
01/20 | 1,765 | 1,790 | 1,765 | 1,790 | +1.42% | 2,400 | 56億5171万 | +0.62% | 5.74 | 0.47 |
01/19 | 1,765 | 1,765 | 1,765 | 1,765 | +0.86% | 400 | 55億7277万 | -0.84% | 5.66 | 0.47 |
01/16 | 1,760 | 1,765 | 1,740 | 1,750 | -0.57% | 6,800 | 55億2541万 | -1.85% | 5.61 | 0.46 |
01/15 | 1,790 | 1,790 | 1,760 | 1,760 | -1.95% | 7,600 | 55億5699万 | -1.46% | 5.65 | 0.47 |
01/14 | 1,795 | 1,795 | 1,795 | 1,795 | +1.7% | 600 | 56億6750万 | +0.34% | 5.76 | 0.48 |
01/13 | 1,780 | 1,800 | 1,760 | 1,765 | -2.49% | 8,800 | 55億7277万 | -1.45% | 5.66 | 0.47 |
01/09 | 1,830 | 1,840 | 1,810 | 1,810 | -0.82% | 8,400 | 57億1486万 | +0.89% | 5.81 | 0.48 |
01/08 | 1,825 | 1,830 | 1,810 | 1,825 | +0.83% | 10,200 | 57億6222万 | +1.67% | 5.86 | 0.48 |
01/07 | 1,825 | 1,835 | 1,800 | 1,810 | -2.16% | 11,200 | 57億1486万 | +0.84% | 5.81 | 0.48 |
01/06 | 1,865 | 1,865 | 1,850 | 1,850 | -0.8% | 1,600 | 58億4115万 | +3.01% | 5.94 | 0.49 |
01/05 | 1,850 | 1,870 | 1,850 | 1,865 | +1.63% | 7,400 | 58億8851万 | +3.78% | 5.98 | 0.49 |
2014 |
12/30 | 1,790 | 1,835 | 1,790 | 1,835 | +2.51% | 3,200 | 57億9379万 | +2.17% | 5.89 | 0.49 |
12/29 | 1,780 | 1,795 | 1,780 | 1,790 | +1.42% | 2,000 | 56億5171万 | -0.39% | 5.74 | 0.47 |
12/26 | 1,765 | 1,765 | 1,760 | 1,765 | +1.44% | 2,800 | 55億7277万 | -1.89% | 5.66 | 0.47 |
12/25 | 1,775 | 1,775 | 1,740 | 1,740 | -2.52% | 12,000 | 54億9384万 | -3.44% | 5.58 | 0.46 |
12/24 | 1,760 | 1,795 | 1,760 | 1,785 | +2.29% | 17,600 | 56億3592万 | -1.16% | 5.73 | 0.47 |
12/22 | 1,740 | 1,760 | 1,740 | 1,745 | +0.58% | 12,000 | 55億963万 | -3.43% | 5.6 | 0.46 |
12/19 | 1,730 | 1,745 | 1,730 | 1,735 | 0% | 3,800 | 54億7805万 | -4.2% | 5.57 | 0.46 |
12/18 | 1,745 | 1,760 | 1,720 | 1,735 | -0.57% | 8,400 | 54億7805万 | -4.51% | 5.57 | 0.46 |
12/17 | 1,730 | 1,745 | 1,725 | 1,745 | +0.87% | 3,200 | 55億963万 | -4.28% | 5.6 | 0.46 |
12/16 | 1,745 | 1,745 | 1,725 | 1,730 | -0.86% | 4,200 | 54億6227万 | -5.36% | 5.55 | 0.46 |
12/15 | 1,760 | 1,760 | 1,745 | 1,745 | -0.85% | 8,200 | 55億963万 | -4.9% | 5.6 | 0.46 |
12/12 | 1,790 | 1,790 | 1,745 | 1,760 | -1.12% | 21,800 | 55億5699万 | -4.4% | 5.65 | 0.47 |
12/11 | 1,795 | 1,800 | 1,760 | 1,780 | -0.84% | 7,000 | 56億2013万 | -3.63% | 5.71 | 0.47 |
12/10 | 1,810 | 1,820 | 1,780 | 1,795 | -1.37% | 12,800 | 56億6750万 | -3.13% | 5.76 | 0.48 |
12/09 | 1,825 | 1,840 | 1,815 | 1,820 | -0.82% | 5,200 | 57億4643万 | -2.05% | 5.84 | 0.48 |
12/08 | 1,840 | 1,850 | 1,835 | 1,835 | 0% | 3,200 | 57億9379万 | -1.45% | 5.89 | 0.49 |
12/05 | 1,840 | 1,845 | 1,830 | 1,835 | +0.27% | 2,600 | 57億9379万 | -1.56% | 5.89 | 0.49 |
12/04 | 1,840 | 1,840 | 1,820 | 1,830 | -0.54% | 11,400 | 57億7800万 | -1.93% | 5.87 | 0.49 |
12/03 | 1,850 | 1,855 | 1,840 | 1,840 | -0.27% | 3,200 | 58億958万 | -1.55% | 5.9 | 0.49 |
12/02 | 1,835 | 1,845 | 1,835 | 1,845 | +0.54% | 2,200 | 58億2536万 | -1.39% | 5.92 | 0.49 |
12/01 | 1,835 | 1,840 | 1,830 | 1,835 | +0.27% | 4,800 | 57億9379万 | -2.03% | 5.89 | 0.49 |
11/28 | 1,840 | 1,870 | 1,825 | 1,830 | -0.54% | 8,800 | 57億7800万 | -2.4% | 5.87 | 0.49 |
11/27 | 1,865 | 1,865 | 1,835 | 1,840 | -1.08% | 7,000 | 58億958万 | -1.97% | 5.9 | 0.49 |
11/26 | 1,865 | 1,870 | 1,860 | 1,860 | +0.27% | 2,000 | 58億7273万 | -0.96% | 5.97 | 0.49 |
11/25 | 1,865 | 1,870 | 1,855 | 1,855 | 0% | 2,000 | 58億5694万 | -1.22% | 5.95 | 0.49 |
11/21 | 1,840 | 1,855 | 1,835 | 1,855 | +1.09% | 1,400 | 58億5694万 | -1.17% | 5.95 | 0.49 |
11/20 | 1,850 | 1,870 | 1,835 | 1,835 | -0.27% | 4,400 | 57億9379万 | -2.19% | 5.89 | 0.49 |
11/19 | 1,850 | 1,870 | 1,840 | 1,840 | +0.55% | 10,800 | 58億958万 | -1.97% | 5.9 | 0.49 |
11/18 | 1,835 | 1,835 | 1,830 | 1,830 | +0.27% | 1,400 | 57億7800万 | -2.61% | 5.87 | 0.49 |
11/17 | 1,835 | 1,840 | 1,825 | 1,825 | -1.35% | 2,000 | 57億6222万 | -3.03% | 5.86 | 0.48 |
11/14 | 1,850 | 1,860 | 1,845 | 1,850 | -1.33% | 5,000 | 58億4115万 | -1.96% | 5.94 | 0.49 |
11/13 | 1,880 | 1,915 | 1,850 | 1,875 | -0.53% | 10,000 | 59億2009万 | -0.79% | 6.02 | 0.5 |
11/12 | 1,870 | 1,885 | 1,870 | 1,885 | +0.53% | 400 | 59億5166万 | -0.48% | 6.05 | 0.5 |
11/11 | 1,900 | 1,910 | 1,875 | 1,875 | -1.06% | 4,200 | 59億2009万 | -1.21% | 6.02 | 0.5 |
11/10 | 1,895 | 1,895 | 1,870 | 1,895 | -0.79% | 1,600 | 59億8323万 | -0.32% | 6.08 | 0.5 |
11/07 | 1,915 | 1,915 | 1,900 | 1,910 | +0.53% | 1,200 | 60億3059万 | +0.37% | 6.13 | 0.51 |
11/06 | 1,905 | 1,905 | 1,900 | 1,900 | -1.04% | 1,200 | 59億9902万 | -0.37% | 6.1 | 0.5 |
11/05 | 1,920 | 1,920 | 1,905 | 1,920 | -0.52% | 800 | 60億6217万 | +0.52% | 6.16 | 0.51 |
11/04 | 1,925 | 1,940 | 1,910 | 1,930 | +1.05% | 4,800 | 60億9374万 | +0.99% | 6.19 | 0.51 |
10/31 | 1,895 | 1,910 | 1,870 | 1,910 | +1.06% | 4,800 | 60億3059万 | -0.21% | 6.13 | 0.51 |