5706 三井金属鉱業

PBR

2015/03/31

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
2017	10/1, 株式併合 10→1
2015
03/31	2,760	2,780	2,740	2,740	-0.72%	374,400	1569億9272万	+1.41%	9.08	0.79
03/30	2,810	2,820	2,740	2,760	-1.78%	549,700	1581億3866万	+2.15%	9.14	0.8
03/27	2,860	2,970	2,770	2,810	+3.31%	1,671,100	1610億349万	+4.07%	9.31	0.81
03/26	2,720	2,740	2,700	2,720	-0.73%	300,400	1558億4679万	+0.97%	9.01	0.79
03/25	2,740	2,760	2,730	2,740	+0.74%	403,100	1569億9272万	+1.78%	9.08	0.79
03/24	2,710	2,750	2,710	2,720	+0.37%	440,800	1558億4679万	+1.12%	9.01	0.79
03/23	2,670	2,710	2,660	2,710	+1.88%	365,900	1552億7383万	+0.78%	8.98	0.79
03/20	2,640	2,670	2,630	2,660	+0.76%	242,000	1524億900万	-0.97%	8.81	0.77
03/19	2,670	2,670	2,620	2,640	-0.75%	478,200	1512億6306万	-1.57%	8.75	0.77
03/18	2,630	2,660	2,620	2,660	+1.14%	407,100	1524億900万	-0.71%	8.81	0.77
03/17	2,660	2,670	2,630	2,630	-0.38%	320,700	1506億9010万	-1.65%	8.71	0.76
03/16	2,650	2,660	2,630	2,640	-0.75%	384,800	1512億6306万	-1.2%	8.75	0.77
03/13	2,670	2,700	2,650	2,660	+0.38%	768,000	1524億900万	-0.26%	8.81	0.77
03/12	2,640	2,660	2,630	2,650	0%	478,900	1518億3603万	-0.34%	8.78	0.77
03/11	2,640	2,660	2,630	2,650	-0.75%	344,500	1518億3603万	-0.19%	8.78	0.77
03/10	2,720	2,720	2,660	2,670	-1.11%	481,000	1529億8196万	+0.83%	8.85	0.77
03/09	2,690	2,730	2,690	2,700	-0.74%	263,400	1547億86万	+2.23%	8.95	0.78
03/06	2,700	2,720	2,680	2,720	+0.74%	427,500	1558億4679万	+3.34%	9.01	0.79
03/05	2,700	2,720	2,680	2,700	-0.74%	277,000	1547億86万	+2.94%	8.95	0.78
03/04	2,730	2,730	2,700	2,720	-0.73%	316,500	1558億4679万	+3.98%	9.01	0.79
03/03	2,730	2,740	2,700	2,740	+0.74%	656,800	1569億9272万	+5.06%	9.08	0.79
03/02	2,720	2,750	2,710	2,720	0%	315,500	1558億4679万	+4.66%	9.01	0.79
02/27	2,740	2,750	2,700	2,720	-0.73%	473,400	1558億4679万	+4.86%	9.01	0.79
02/26	2,720	2,760	2,700	2,740	0%	556,100	1569億9272万	+5.91%	9.08	0.79
02/25	2,750	2,760	2,720	2,740	0%	519,200	1569億9272万	+6.28%	9.08	0.79
02/24	2,680	2,740	2,680	2,740	+1.86%	547,600	1569億9272万	+6.53%	9.08	0.79
02/23	2,720	2,730	2,670	2,690	+0.37%	584,800	1541億2789万	+5.04%	8.91	0.78
02/20	2,660	2,700	2,660	2,680	+0.75%	454,200	1535億5493万	+4.97%	8.88	0.78
02/19	2,690	2,720	2,660	2,660	-1.12%	524,400	1524億900万	+4.48%	8.81	0.77
02/18	2,710	2,750	2,680	2,690	-0.37%	642,700	1541億2789万	+5.74%	8.91	0.78
02/17	2,660	2,720	2,630	2,700	+2.66%	796,400	1547億86万	+6.05%	8.95	0.78
02/16	2,580	2,640	2,580	2,630	+2.33%	592,600	1506億9010万	+3.06%	8.71	0.76
02/13	2,560	2,570	2,530	2,570	+0.39%	470,600	1472億5230万	+0.31%	8.52	0.75
02/12	2,580	2,580	2,550	2,560	+1.19%	736,200	1466億7933万	-0.54%	8.48	0.74
02/10	2,560	2,570	2,530	2,530	-1.94%	541,500	1449億6043万	-2.09%	8.38	0.73
02/09	2,580	2,650	2,560	2,580	+2.38%	1,631,600	1478億2527万	-0.81%	8.55	0.75
02/06	2,480	2,520	2,480	2,520	+2.44%	461,500	1443億8747万	-3.63%	8.35	0.73
02/05	2,510	2,520	2,450	2,460	-3.53%	1,085,100	1409億4967万	-6.53%	8.15	0.71
02/04	2,520	2,580	2,510	2,550	+2.82%	611,600	1461億637万	-3.81%	8.45	0.74
02/03	2,520	2,520	2,470	2,480	0%	368,800	1420億9560万	-6.98%	8.22	0.72
02/02	2,480	2,520	2,470	2,480	0%	376,200	1420億9560万	-7.67%	8.22	0.72
01/30	2,510	2,540	2,480	2,480	-0.8%	511,900	1420億9560万	-8.28%	8.22	0.72
01/29	2,510	2,550	2,490	2,500	-0.4%	602,800	1432億4154万	-8.19%	8.28	0.72
01/28	2,500	2,550	2,490	2,510	-0.79%	491,300	1438億1450万	-8.29%	8.32	0.73
01/27	2,540	2,560	2,510	2,530	+0.4%	768,300	1449億6043万	-8%	8.38	0.73
01/26	2,560	2,570	2,510	2,520	-2.7%	708,200	1443億8747万	-8.7%	8.35	0.73
01/23	2,580	2,610	2,570	2,590	+1.57%	447,300	1483億9823万	-6.6%	8.58	0.75
01/22	2,530	2,560	2,520	2,550	+1.19%	469,400	1461億637万	-8.47%	8.45	0.74
01/21	2,550	2,560	2,500	2,520	-2.33%	947,700	1443億8747万	-10%	8.35	0.73
01/20	2,510	2,610	2,500	2,580	+4.45%	994,300	1478億2527万	-8.35%	8.55	0.75
01/19	2,510	2,560	2,460	2,470	-0.4%	1,430,400	1415億2264万	-12.72%	8.18	0.72
01/16	2,490	2,540	2,450	2,480	-1.2%	1,741,900	1420億9560万	-13.04%	8.22	0.72
01/15	2,600	2,630	2,500	2,510	-3.83%	1,900,500	1438億1450万	-12.67%	8.32	0.73
01/14	2,710	2,730	2,590	2,610	-5.09%	1,230,600	1495億4416万	-9.88%	8.65	0.76
01/13	2,780	2,790	2,720	2,750	-2.83%	629,900	1575億6569万	-5.56%	9.11	0.8
01/09	2,900	2,900	2,810	2,830	-2.08%	691,400	1621億4942万	-3.15%	9.38	0.82
01/08	2,880	2,930	2,880	2,890	+1.05%	354,500	1655億8722万	-1.33%	9.58	0.84
01/07	2,810	2,890	2,810	2,860	+1.42%	392,200	1638億6832万	-2.56%	9.48	0.83
01/06	2,890	2,900	2,800	2,820	-4.41%	509,300	1615億7645万	-4.21%	9.34	0.82
01/05	2,900	2,980	2,890	2,950	+0.68%	414,200	1690億2501万	-0.17%	9.77	0.86
2014
12/30	2,940	2,960	2,930	2,930	-0.68%	314,300	1678億7908万	-1.01%	9.71	0.85
12/29	2,930	2,950	2,890	2,950	+0.34%	326,500	1690億2501万	-0.51%	9.77	0.86
12/26	2,910	2,950	2,910	2,940	+0.68%	149,600	1684億5205万	-0.94%	9.74	0.85
12/25	2,960	2,970	2,910	2,920	-1.68%	328,700	1673億612万	-1.75%	9.68	0.85
12/24	2,980	2,990	2,950	2,970	+0.68%	269,300	1701億7095万	-0.2%	9.84	0.86
12/22	2,940	2,960	2,920	2,950	+0.34%	333,200	1690億2501万	-0.84%	9.77	0.86
12/19	2,940	2,950	2,910	2,940	+2.8%	417,800	1684億5205万	-1.28%	9.74	0.85
12/18	2,870	2,890	2,840	2,860	+1.42%	546,300	1638億6832万	-3.96%	9.48	0.83
12/17	2,770	2,860	2,760	2,820	+1.44%	491,600	1615億7645万	-5.34%	9.34	0.82
12/16	2,810	2,840	2,770	2,780	-2.8%	457,000	1592億8459万	-6.74%	9.21	0.81
12/15	2,870	2,890	2,820	2,860	-1.38%	422,100	1638億6832万	-4.16%	9.48	0.83
12/12	2,880	2,940	2,880	2,900	-0.34%	579,200	1661億6018万	-2.82%	9.61	0.84
12/11	2,860	2,930	2,820	2,910	+0.34%	463,500	1667億3315万	-2.41%	9.64	0.84
12/10	2,930	2,930	2,880	2,900	-2.03%	588,800	1661億6018万	-2.75%	9.61	0.84
12/09	2,990	3,000	2,930	2,960	-1.99%	601,400	1695億9798万	-0.77%	9.81	0.86
12/08	3,030	3,040	2,990	3,020	0%	312,900	1730億3578万	+1.34%	10.01	0.88
12/05	3,030	3,040	3,000	3,020	-1.31%	441,600	1730億3578万	+1.68%	10.01	0.88
12/04	3,040	3,070	3,030	3,060	+2%	428,700	1753億2764万	+3.38%	10.14	0.89
12/03	3,020	3,040	3,000	3,000	-0.66%	432,000	1718億8984万	+1.9%	9.94	0.87
12/02	3,010	3,040	3,000	3,020	+1%	279,200	1730億3578万	+3%	10.01	0.88
12/01	3,010	3,030	2,970	2,990	-1.97%	515,000	1713億1688万	+2.47%	9.91	0.87
11/28	3,090	3,100	3,020	3,050	-1.29%	536,900	1747億5468万	+4.99%	10.11	0.88
11/27	3,080	3,100	3,060	3,090	0%	381,600	1770億4654万	+6.96%	10.24	0.9
11/26	3,060	3,100	3,050	3,090	+0.98%	457,300	1770億4654万	+7.52%	10.24	0.9
11/25	3,080	3,090	3,050	3,060	0%	369,300	1753億2764万	+6.96%	10.14	0.89
11/21	3,030	3,070	3,010	3,060	+0.99%	367,000	1753億2764万	+7.56%	10.14	0.89
11/20	3,030	3,040	2,980	3,030	-0.33%	576,600	1736億874万	+7.07%	10.04	0.88
11/19	3,030	3,080	3,030	3,040	+1%	429,400	1741億8171万	+7.76%	10.07	0.88
11/18	2,980	3,030	2,970	3,010	+2.03%	411,400	1724億6281万	+7.08%	9.97	0.87
11/17	3,020	3,020	2,930	2,950	-2.96%	601,000	1690億2501万	+5.28%	9.77	0.86
11/14	2,950	3,060	2,940	3,040	+4.11%	1,320,200	1741億8171万	+8.61%	10.07	0.88
11/13	2,890	2,930	2,870	2,920	+1.04%	577,600	1673億612万	+4.51%	9.68	0.85
11/12	2,930	2,940	2,870	2,890	+0.7%	675,100	1655億8722万	+3.44%	9.58	0.84
11/11	2,890	2,900	2,820	2,870	+0.35%	563,000	1644億4128万	+2.65%	9.51	0.83
11/10	2,860	2,880	2,840	2,860	-0.35%	524,700	1638億6832万	+2.25%	9.48	0.83
11/07	2,920	2,960	2,840	2,870	+0.7%	786,000	1644億4128万	+2.57%	9.51	0.83
11/06	2,910	2,920	2,840	2,850	-1.72%	425,500	1632億9535万	+1.79%	9.44	0.83
11/05	2,900	2,940	2,860	2,900	-1.02%	517,400	1661億6018万	+3.46%	9.61	0.84
11/04	2,970	3,010	2,920	2,930	+1.38%	787,400	1678億7908万	+4.42%	9.71	0.85
10/31	2,810	2,900	2,790	2,890	+4.33%	777,400	1655億8722万	+2.85%	9.58	0.84

5706 三井金属鉱業

PBR

2014/10/31～2015/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート