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 |
|---|
| 2020 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,820 | 1,830 | 1,780 | 1,780 | -1.66% | 412,550 | 970億3243万 | -1.44% | 10.04 | 0.8 |
| 03/30 | 1,780 | 1,820 | 1,770 | 1,810 | -1.63% | 428,850 | 986億6781万 | +0.11% | 10.21 | 0.81 |
| 03/27 | 1,860 | 1,890 | 1,820 | 1,840 | -3.66% | 476,790 | 1003億319万 | +1.83% | 10.37 | 0.82 |
| 03/26 | 1,930 | 1,930 | 1,900 | 1,910 | -0.52% | 457,660 | 1041億1907万 | +5.82% | 10.77 | 0.86 |
| 03/25 | 1,900 | 1,930 | 1,900 | 1,920 | 0% | 287,550 | 1046億6420万 | +6.67% | 10.83 | 0.86 |
| 03/24 | 1,930 | 1,930 | 1,900 | 1,920 | +1.05% | 669,210 | 1046億6420万 | +6.96% | 10.83 | 0.86 |
| 03/23 | 1,860 | 1,900 | 1,850 | 1,900 | +3.26% | 560,100 | 1035億7394万 | +6.2% | 10.71 | 0.85 |
| 03/20 | 1,820 | 1,850 | 1,810 | 1,840 | +1.1% | 343,700 | 1003億319万 | +3.2% | 10.37 | 0.82 |
| 03/19 | 1,810 | 1,840 | 1,800 | 1,820 | +1.11% | 619,880 | 992億1294万 | +2.3% | 10.26 | 0.82 |
| 03/18 | 1,780 | 1,810 | 1,770 | 1,800 | +1.12% | 201,990 | 981億2268万 | +1.35% | 10.15 | 0.81 |
| 03/17 | 1,800 | 1,810 | 1,780 | 1,780 | 0% | 338,660 | 970億3243万 | +0.34% | 10.04 | 0.8 |
| 03/16 | 1,760 | 1,800 | 1,760 | 1,780 | +0.56% | 401,480 | 970億3243万 | +0.39% | 10.04 | 0.8 |
| 03/13 | 1,780 | 1,790 | 1,760 | 1,770 | +0.57% | 404,940 | 964億8731万 | -0.06% | 9.98 | 0.79 |
| 03/12 | 1,760 | 1,780 | 1,750 | 1,760 | 0% | 303,850 | 959億4218万 | -0.56% | 9.92 | 0.79 |
| 03/11 | 1,770 | 1,780 | 1,750 | 1,760 | 0% | 271,310 | 959億4218万 | -0.51% | 9.92 | 0.79 |
| 03/10 | 1,770 | 1,780 | 1,750 | 1,760 | -0.56% | 143,930 | 959億4218万 | -0.4% | 9.92 | 0.79 |
| 03/09 | 1,760 | 1,780 | 1,750 | 1,770 | 0% | 236,690 | 964億8731万 | +0.23% | 9.98 | 0.79 |
| 03/06 | 1,740 | 1,780 | 1,730 | 1,770 | +1.14% | 383,560 | 964億8731万 | +0.23% | 9.98 | 0.79 |
| 03/05 | 1,750 | 1,760 | 1,740 | 1,750 | -0.57% | 101,470 | 953億9705万 | -0.85% | 9.87 | 0.78 |
| 03/04 | 1,740 | 1,760 | 1,740 | 1,760 | +0.57% | 161,730 | 959億4218万 | -0.23% | 9.92 | 0.79 |
| 03/03 | 1,780 | 1,790 | 1,730 | 1,750 | -2.23% | 462,660 | 953億9705万 | -0.74% | 9.87 | 0.78 |
| 03/02 | 1,810 | 1,820 | 1,770 | 1,790 | -1.1% | 490,990 | 975億7756万 | +1.7% | 10.09 | 0.8 |
| 02/27 | 1,810 | 1,820 | 1,790 | 1,810 | -0.55% | 202,890 | 986億6781万 | +3.08% | 10.21 | 0.81 |
| 02/26 | 1,800 | 1,820 | 1,790 | 1,820 | +1.68% | 227,490 | 992億1294万 | +4.06% | 10.26 | 0.82 |
| 02/25 | 1,830 | 1,830 | 1,790 | 1,790 | -1.65% | 251,810 | 975億7756万 | +2.81% | 10.09 | 0.8 |
| 02/24 | 1,810 | 1,830 | 1,800 | 1,820 | +1.68% | 528,630 | 992億1294万 | +4.84% | 10.26 | 0.82 |
| 02/23 | 1,800 | 1,800 | 1,790 | 1,790 | 0% | 118,100 | 975億7756万 | +3.53% | 10.09 | 0.8 |
| 02/20 | 1,800 | 1,800 | 1,780 | 1,790 | 0% | 189,320 | 975億7756万 | +3.95% | 10.09 | 0.8 |
| 02/19 | 1,780 | 1,800 | 1,780 | 1,790 | +0.56% | 250,360 | 975億7756万 | +4.37% | 10.09 | 0.8 |
| 02/18 | 1,790 | 1,790 | 1,770 | 1,780 | +0.56% | 210,790 | 970億3243万 | +4.22% | 10.04 | 0.8 |
| 02/17 | 1,760 | 1,800 | 1,760 | 1,770 | +0.57% | 469,880 | 964億8731万 | +4% | 9.98 | 0.79 |
| 02/16 | 1,740 | 1,770 | 1,730 | 1,760 | +1.15% | 212,560 | 959億4218万 | +3.59% | 9.92 | 0.79 |
| 02/13 | 1,740 | 1,750 | 1,730 | 1,740 | 0% | 236,490 | 948億5193万 | +2.53% | 9.81 | 0.78 |
| 02/12 | 1,760 | 1,770 | 1,740 | 1,740 | -0.57% | 192,110 | 948億5193万 | +2.59% | 9.81 | 0.78 |
| 02/10 | 1,750 | 1,750 | 1,730 | 1,750 | 0% | 135,030 | 953億9705万 | +3.31% | 9.87 | 0.78 |
| 02/09 | 1,740 | 1,750 | 1,730 | 1,750 | +0.57% | 129,120 | 953億9705万 | +3.37% | 9.87 | 0.78 |
| 02/06 | 1,740 | 1,750 | 1,720 | 1,740 | +0.58% | 115,580 | 948億5193万 | +2.84% | 9.81 | 0.78 |
| 02/05 | 1,730 | 1,740 | 1,720 | 1,730 | -1.14% | 136,000 | 943億680万 | +2.25% | 9.75 | 0.77 |
| 02/04 | 1,720 | 1,760 | 1,720 | 1,750 | +2.34% | 245,250 | 953億9705万 | +3.49% | 9.87 | 0.78 |
| 02/03 | 1,740 | 1,750 | 1,700 | 1,710 | -1.72% | 231,460 | 932億1655万 | +1.18% | 9.64 | 0.77 |
| 02/02 | 1,770 | 1,770 | 1,730 | 1,740 | -1.69% | 271,510 | 948億5193万 | +2.78% | 9.81 | 0.78 |
| 01/30 | 1,750 | 1,770 | 1,730 | 1,770 | +2.31% | 342,220 | 964億8731万 | +4.55% | 9.98 | 0.79 |
| 01/29 | 1,740 | 1,750 | 1,720 | 1,730 | -0.57% | 354,610 | 943億680万 | +2.37% | 9.75 | 0.77 |
| 01/28 | 1,710 | 1,760 | 1,710 | 1,740 | +1.16% | 595,310 | 948億5193万 | +3.08% | 9.81 | 0.78 |
| 01/27 | 1,720 | 1,740 | 1,700 | 1,720 | +1.78% | 386,040 | 937億6168万 | +2.14% | 9.7 | 0.77 |
| 01/26 | 1,680 | 1,700 | 1,670 | 1,690 | 0% | 344,760 | 921億2630万 | +0.6% | 9.53 | 0.76 |
| 01/23 | 1,630 | 1,690 | 1,630 | 1,690 | +3.68% | 276,160 | 921億2630万 | +0.54% | 9.53 | 0.76 |
| 01/22 | 1,620 | 1,630 | 1,610 | 1,630 | +0.62% | 187,830 | 888億5554万 | -3.09% | 9.19 | 0.73 |
| 01/21 | 1,650 | 1,660 | 1,610 | 1,620 | -2.99% | 283,040 | 883億1041万 | -3.97% | 9.13 | 0.73 |
| 01/20 | 1,630 | 1,680 | 1,620 | 1,670 | +2.45% | 319,250 | 910億3605万 | -1.3% | 9.42 | 0.75 |
| 01/19 | 1,640 | 1,660 | 1,620 | 1,630 | +1.24% | 395,130 | 888億5554万 | -4% | 9.19 | 0.73 |
| 01/16 | 1,620 | 1,640 | 1,590 | 1,610 | -1.23% | 487,550 | 877億6529万 | -5.57% | 9.08 | 0.72 |
| 01/15 | 1,610 | 1,630 | 1,590 | 1,630 | +1.88% | 425,550 | 888億5554万 | -4.85% | 9.19 | 0.73 |
| 01/14 | 1,640 | 1,640 | 1,600 | 1,600 | -3.03% | 494,820 | 872億2016万 | -7.03% | 9.02 | 0.72 |
| 01/13 | 1,670 | 1,670 | 1,630 | 1,650 | -1.79% | 316,770 | 899億4579万 | -4.51% | 9.3 | 0.74 |
| 01/09 | 1,730 | 1,740 | 1,660 | 1,680 | -2.33% | 420,930 | 915億8117万 | -3.06% | 9.47 | 0.75 |
| 01/08 | 1,720 | 1,740 | 1,700 | 1,720 | +0.58% | 181,320 | 937億6168万 | -0.98% | 9.7 | 0.77 |
| 01/07 | 1,670 | 1,720 | 1,660 | 1,710 | +1.79% | 258,330 | 932億1655万 | -1.72% | 9.64 | 0.77 |
| 01/06 | 1,720 | 1,730 | 1,670 | 1,680 | -3.45% | 384,040 | 915億8117万 | -3.61% | 9.47 | 0.75 |
| 01/05 | 1,720 | 1,760 | 1,710 | 1,740 | +0.58% | 301,610 | 948億5193万 | -0.46% | 9.81 | 0.78 |
| 2014 |
| 12/30 | 1,740 | 1,750 | 1,720 | 1,730 | 0% | 204,430 | 943億680万 | -0.86% | 9.75 | 0.77 |
| 12/29 | 1,720 | 1,750 | 1,710 | 1,730 | +1.76% | 340,010 | 943億680万 | -0.69% | 9.75 | 0.77 |
| 12/26 | 1,730 | 1,750 | 1,700 | 1,700 | -2.3% | 453,940 | 926億7142万 | -2.19% | 9.59 | 0.76 |
| 12/25 | 1,760 | 1,760 | 1,720 | 1,740 | -1.69% | 219,600 | 948億5193万 | +0.17% | 9.81 | 0.78 |
| 12/24 | 1,760 | 1,770 | 1,750 | 1,770 | +1.72% | 183,100 | 964億8731万 | +2.08% | 9.98 | 0.79 |
| 12/22 | 1,710 | 1,750 | 1,700 | 1,740 | +1.75% | 308,760 | 948億5193万 | +0.64% | 9.81 | 0.78 |
| 12/19 | 1,700 | 1,710 | 1,690 | 1,710 | +2.4% | 293,960 | 932億1655万 | -0.93% | 9.64 | 0.77 |
| 12/18 | 1,670 | 1,700 | 1,670 | 1,670 | +1.83% | 312,620 | 910億3605万 | -3.13% | 9.42 | 0.75 |
| 12/17 | 1,600 | 1,660 | 1,600 | 1,640 | +0.61% | 408,780 | 894億67万 | -4.82% | 9.25 | 0.73 |
| 12/16 | 1,680 | 1,680 | 1,620 | 1,630 | -4.12% | 556,310 | 888億5554万 | -5.45% | 9.19 | 0.73 |
| 12/15 | 1,690 | 1,730 | 1,690 | 1,700 | -1.73% | 338,450 | 926億7142万 | -1.45% | 9.59 | 0.76 |
| 12/12 | 1,740 | 1,760 | 1,730 | 1,730 | -1.14% | 415,220 | 943億680万 | +0.41% | 9.75 | 0.77 |
| 12/11 | 1,740 | 1,770 | 1,720 | 1,750 | 0% | 483,010 | 953億9705万 | +1.74% | 9.87 | 0.78 |
| 12/10 | 1,790 | 1,790 | 1,740 | 1,750 | -2.78% | 283,360 | 953億9705万 | +1.98% | 9.87 | 0.78 |
| 12/09 | 1,810 | 1,830 | 1,800 | 1,800 | -1.1% | 283,100 | 981億2268万 | +5.08% | 10.15 | 0.81 |
| 12/08 | 1,810 | 1,830 | 1,800 | 1,820 | +0.55% | 232,410 | 992億1294万 | +6.68% | 10.26 | 0.82 |
| 12/05 | 1,830 | 1,840 | 1,810 | 1,810 | -1.09% | 418,830 | 986億6781万 | +6.66% | 10.21 | 0.81 |
| 12/04 | 1,790 | 1,830 | 1,780 | 1,830 | +3.39% | 479,260 | 997億5806万 | +8.61% | 10.32 | 0.82 |
| 12/03 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 255,700 | 964億8731万 | +5.99% | 9.98 | 0.79 |
| 12/02 | 1,760 | 1,780 | 1,760 | 1,770 | -0.56% | 254,430 | 964億8731万 | +6.76% | 9.98 | 0.79 |
| 12/01 | 1,790 | 1,800 | 1,770 | 1,780 | -0.56% | 271,690 | 970億3243万 | +8.21% | 10.04 | 0.8 |
| 11/28 | 1,800 | 1,810 | 1,760 | 1,790 | -0.56% | 508,550 | 975億7756万 | +9.68% | 10.09 | 0.8 |
| 11/27 | 1,800 | 1,850 | 1,790 | 1,800 | +0.56% | 1,366,900 | 981億2268万 | +11.18% | 10.15 | 0.81 |
| 11/26 | 1,740 | 1,820 | 1,730 | 1,790 | +6.55% | 2,587,750 | 975億7756万 | +11.6% | 10.09 | 0.8 |
| 11/25 | 1,650 | 1,700 | 1,650 | 1,680 | +2.44% | 632,510 | 915億8117万 | +5.53% | 9.47 | 0.75 |
| 11/21 | 1,650 | 1,650 | 1,630 | 1,640 | -0.61% | 259,010 | 894億67万 | +3.67% | 9.25 | 0.73 |
| 11/20 | 1,670 | 1,670 | 1,640 | 1,650 | -0.6% | 191,320 | 899億4579万 | +4.9% | 9.3 | 0.74 |
| 11/19 | 1,660 | 1,670 | 1,650 | 1,660 | 0% | 263,940 | 904億9092万 | +6.07% | 9.36 | 0.74 |
| 11/18 | 1,650 | 1,670 | 1,640 | 1,660 | +0.61% | 214,720 | 904億9092万 | +6.62% | 9.36 | 0.74 |
| 11/17 | 1,660 | 1,670 | 1,640 | 1,650 | -1.79% | 269,540 | 899億4579万 | +6.31% | 9.3 | 0.74 |
| 11/14 | 1,660 | 1,680 | 1,640 | 1,680 | +1.2% | 591,610 | 915億8117万 | +8.67% | 9.47 | 0.75 |
| 11/13 | 1,630 | 1,670 | 1,630 | 1,660 | +1.22% | 299,060 | 904億9092万 | +7.86% | 9.36 | 0.74 |
| 11/12 | 1,660 | 1,670 | 1,640 | 1,640 | -0.61% | 367,010 | 894億67万 | +6.91% | 9.25 | 0.73 |
| 11/11 | 1,650 | 1,680 | 1,650 | 1,650 | -0.6% | 434,990 | 899億4579万 | +7.7% | 9.3 | 0.74 |
| 11/10 | 1,630 | 1,660 | 1,620 | 1,660 | +0.61% | 349,600 | 904億9092万 | +8.71% | 9.36 | 0.74 |
| 11/07 | 1,650 | 1,660 | 1,620 | 1,650 | 0% | 291,500 | 899億4579万 | +8.41% | 9.3 | 0.74 |
| 11/06 | 1,670 | 1,670 | 1,630 | 1,650 | -0.6% | 398,230 | 899億4579万 | +8.62% | 9.3 | 0.74 |
| 11/05 | 1,660 | 1,670 | 1,640 | 1,660 | -0.6% | 545,100 | 904億9092万 | +9.5% | 9.36 | 0.74 |
| 11/04 | 1,670 | 1,680 | 1,630 | 1,670 | +2.45% | 670,260 | 910億3605万 | +10.3% | 9.42 | 0.75 |
| 10/31 | 1,600 | 1,630 | 1,590 | 1,630 | +2.52% | 655,400 | 888億5554万 | +7.88% | 9.19 | 0.73 |
