PBR
2014/09/18～2015/02/18
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 5→1 |
| 2015 |
| 02/18 | 1,615 | 1,645 | 1,615 | 1,640 | +1.55% | 119,600 | 561億6367万 | +5.53% | 13.94 | 0.52 |
| 02/17 | 1,595 | 1,615 | 1,585 | 1,615 | +0.94% | 49,000 | 553億752万 | +4.13% | 13.72 | 0.51 |
| 02/16 | 1,585 | 1,610 | 1,585 | 1,600 | +0.95% | 62,200 | 547億9382万 | +3.23% | 13.6 | 0.51 |
| 02/13 | 1,600 | 1,600 | 1,570 | 1,585 | +0.32% | 69,600 | 542億8013万 | +2.32% | 13.47 | 0.5 |
| 02/12 | 1,575 | 1,595 | 1,575 | 1,580 | +0.64% | 69,800 | 541億890万 | +2.07% | 13.43 | 0.5 |
| 02/10 | 1,575 | 1,580 | 1,565 | 1,570 | -0.63% | 51,200 | 537億6644万 | +1.49% | 13.34 | 0.5 |
| 02/09 | 1,560 | 1,585 | 1,560 | 1,580 | +1.28% | 36,600 | 541億890万 | +2% | 13.43 | 0.5 |
| 02/06 | 1,550 | 1,570 | 1,550 | 1,560 | +0.97% | 66,400 | 534億2398万 | +0.52% | 13.26 | 0.5 |
| 02/05 | 1,540 | 1,555 | 1,520 | 1,545 | 0% | 97,800 | 529億1029万 | -0.64% | 13.13 | 0.49 |
| 02/04 | 1,565 | 1,580 | 1,545 | 1,545 | -0.64% | 114,000 | 529億1029万 | -0.9% | 13.13 | 0.49 |
| 02/03 | 1,580 | 1,585 | 1,540 | 1,555 | -1.58% | 153,600 | 532億5275万 | -0.45% | 13.22 | 0.49 |
| 02/02 | 1,565 | 1,585 | 1,535 | 1,580 | -0.94% | 123,600 | 541億890万 | +0.96% | 13.43 | 0.5 |
| 01/30 | 1,560 | 1,595 | 1,555 | 1,595 | +3.24% | 130,800 | 546億2259万 | +1.85% | 13.56 | 0.51 |
| 01/29 | 1,555 | 1,565 | 1,540 | 1,545 | -1.28% | 80,400 | 529億1029万 | -1.28% | 13.13 | 0.49 |
| 01/28 | 1,535 | 1,580 | 1,530 | 1,565 | +0.32% | 113,400 | 535億9521万 | -0.06% | 13.3 | 0.5 |
| 01/27 | 1,530 | 1,560 | 1,530 | 1,560 | +1.96% | 98,000 | 534億2398万 | -0.26% | 13.26 | 0.5 |
| 01/26 | 1,510 | 1,535 | 1,505 | 1,530 | +0.33% | 47,800 | 523億9659万 | -1.92% | 13 | 0.49 |
| 01/23 | 1,515 | 1,530 | 1,510 | 1,525 | +1.33% | 94,800 | 522億2536万 | -2.18% | 12.96 | 0.48 |
| 01/22 | 1,490 | 1,510 | 1,485 | 1,505 | +1.01% | 73,200 | 515億4044万 | -3.46% | 12.79 | 0.48 |
| 01/21 | 1,530 | 1,530 | 1,485 | 1,490 | -2.93% | 143,600 | 510億2675万 | -4.49% | 12.66 | 0.47 |
| 01/20 | 1,515 | 1,545 | 1,510 | 1,535 | +2.33% | 108,200 | 525億6782万 | -1.73% | 13.05 | 0.49 |
| 01/19 | 1,505 | 1,520 | 1,500 | 1,500 | +0.67% | 37,000 | 513億6921万 | -4.03% | 12.75 | 0.48 |
| 01/16 | 1,515 | 1,515 | 1,480 | 1,490 | -2.61% | 111,400 | 510億2675万 | -4.85% | 12.66 | 0.47 |
| 01/15 | 1,515 | 1,530 | 1,505 | 1,530 | 0% | 87,400 | 523億9659万 | -2.55% | 13 | 0.49 |
| 01/14 | 1,545 | 1,550 | 1,520 | 1,530 | -1.92% | 59,400 | 523億9659万 | -2.61% | 13 | 0.49 |
| 01/13 | 1,570 | 1,570 | 1,540 | 1,560 | -1.27% | 112,400 | 534億2398万 | -0.83% | 13.26 | 0.5 |
| 01/09 | 1,615 | 1,615 | 1,565 | 1,580 | -0.94% | 93,000 | 541億890万 | +0.38% | 13.43 | 0.5 |
| 01/08 | 1,580 | 1,600 | 1,565 | 1,595 | +2.57% | 93,200 | 546億2259万 | +1.27% | 13.56 | 0.51 |
| 01/07 | 1,555 | 1,575 | 1,545 | 1,555 | +0.32% | 59,800 | 532億5275万 | -1.21% | 13.22 | 0.49 |
| 01/06 | 1,590 | 1,590 | 1,550 | 1,550 | -4.91% | 101,200 | 530億8152万 | -1.52% | 13.17 | 0.49 |
| 01/05 | 1,625 | 1,635 | 1,605 | 1,630 | -0.31% | 45,400 | 558億2121万 | +3.56% | 13.85 | 0.52 |
| 2014 |
| 12/30 | 1,645 | 1,655 | 1,635 | 1,635 | -1.21% | 105,000 | 559億9244万 | +4.14% | 13.89 | 0.52 |
| 12/29 | 1,635 | 1,655 | 1,630 | 1,655 | +1.22% | 109,000 | 566億7736万 | +5.68% | 14.06 | 0.53 |
| 12/26 | 1,620 | 1,635 | 1,615 | 1,635 | +1.24% | 46,000 | 559億9244万 | +4.74% | 13.89 | 0.52 |
| 12/25 | 1,625 | 1,630 | 1,600 | 1,615 | -1.22% | 63,200 | 553億752万 | +3.73% | 13.72 | 0.51 |
| 12/24 | 1,605 | 1,640 | 1,605 | 1,635 | +2.51% | 240,600 | 559億9244万 | +5.21% | 13.89 | 0.52 |
| 12/22 | 1,580 | 1,595 | 1,580 | 1,595 | +0.31% | 106,800 | 546億2259万 | +2.97% | 13.56 | 0.51 |
| 12/19 | 1,580 | 1,590 | 1,575 | 1,590 | +1.92% | 166,600 | 544億5136万 | +2.71% | 13.51 | 0.51 |
| 12/18 | 1,555 | 1,570 | 1,545 | 1,560 | +2.3% | 164,400 | 534億2398万 | +0.84% | 13.26 | 0.5 |
| 12/17 | 1,460 | 1,530 | 1,455 | 1,525 | +4.45% | 182,400 | 522億2536万 | -1.36% | 12.96 | 0.48 |
| 12/16 | 1,490 | 1,495 | 1,455 | 1,460 | -2.67% | 119,600 | 499億9936万 | -5.68% | 12.41 | 0.46 |
| 12/15 | 1,515 | 1,535 | 1,495 | 1,500 | -1.32% | 150,600 | 513億6921万 | -3.35% | 12.75 | 0.48 |
| 12/12 | 1,510 | 1,560 | 1,510 | 1,520 | -0.98% | 200,800 | 520億5413万 | -2.19% | 12.92 | 0.48 |
| 12/11 | 1,510 | 1,560 | 1,465 | 1,535 | -0.65% | 353,200 | 525億6782万 | -1.29% | 13.05 | 0.49 |
| 12/10 | 1,550 | 1,565 | 1,515 | 1,545 | -0.96% | 209,000 | 529億1029万 | -0.71% | 13.13 | 0.49 |
| 12/09 | 1,585 | 1,585 | 1,555 | 1,560 | -0.95% | 143,400 | 534億2398万 | +0.19% | 13.26 | 0.5 |
| 12/08 | 1,590 | 1,590 | 1,565 | 1,575 | +0.32% | 142,000 | 539億3767万 | +1.35% | 13.39 | 0.5 |
| 12/05 | 1,575 | 1,580 | 1,560 | 1,570 | -0.32% | 121,600 | 537億6644万 | +1.23% | 13.34 | 0.5 |
| 12/04 | 1,580 | 1,585 | 1,565 | 1,575 | 0% | 116,800 | 539億3767万 | +1.74% | 13.39 | 0.5 |
| 12/03 | 1,590 | 1,590 | 1,570 | 1,575 | -0.63% | 139,600 | 539億3767万 | +2.01% | 13.39 | 0.5 |
| 12/02 | 1,585 | 1,610 | 1,575 | 1,585 | -0.63% | 126,200 | 542億8013万 | +2.92% | 13.47 | 0.5 |
| 12/01 | 1,585 | 1,600 | 1,580 | 1,595 | +1.92% | 108,800 | 546億2259万 | +3.84% | 13.56 | 0.51 |
| 11/28 | 1,560 | 1,580 | 1,560 | 1,565 | +0.32% | 69,800 | 535億9521万 | +2.29% | 13.3 | 0.5 |
| 11/27 | 1,565 | 1,610 | 1,555 | 1,560 | +0.32% | 110,200 | 534億2398万 | +2.23% | 13.26 | 0.5 |
| 11/26 | 1,540 | 1,565 | 1,530 | 1,555 | +0.97% | 92,400 | 532億5275万 | +2.3% | 13.22 | 0.49 |
| 11/25 | 1,540 | 1,555 | 1,535 | 1,540 | +0.33% | 62,400 | 527億3906万 | +1.58% | 13.09 | 0.49 |
| 11/21 | 1,515 | 1,535 | 1,510 | 1,535 | +1.32% | 40,400 | 525億6782万 | +1.66% | 13.05 | 0.49 |
| 11/20 | 1,530 | 1,535 | 1,515 | 1,515 | -0.98% | 77,800 | 518億8290万 | +0.66% | 12.88 | 0.48 |
| 11/19 | 1,535 | 1,555 | 1,530 | 1,530 | -0.65% | 54,200 | 523億9659万 | +1.8% | 13 | 0.49 |
| 11/18 | 1,540 | 1,550 | 1,525 | 1,540 | +0.98% | 66,800 | 527億3906万 | +2.67% | 13.09 | 0.49 |
| 11/17 | 1,565 | 1,565 | 1,525 | 1,525 | -2.56% | 70,800 | 522億2536万 | +1.8% | 12.96 | 0.48 |
| 11/14 | 1,570 | 1,580 | 1,550 | 1,565 | +0.64% | 81,000 | 535億9521万 | +4.47% | 13.3 | 0.5 |
| 11/13 | 1,550 | 1,565 | 1,530 | 1,555 | +0.32% | 50,800 | 532億5275万 | +3.81% | 13.22 | 0.49 |
| 11/12 | 1,565 | 1,590 | 1,540 | 1,550 | -0.96% | 86,600 | 530億8152万 | +3.4% | 13.17 | 0.49 |
| 11/11 | 1,565 | 1,575 | 1,555 | 1,565 | 0% | 37,000 | 535億9521万 | +4.26% | 13.3 | 0.5 |
| 11/10 | 1,545 | 1,575 | 1,540 | 1,565 | +0.64% | 63,000 | 535億9521万 | +4.26% | 13.3 | 0.5 |
| 11/07 | 1,560 | 1,565 | 1,540 | 1,555 | +0.65% | 65,000 | 532億5275万 | +3.6% | 13.22 | 0.49 |
| 11/06 | 1,565 | 1,575 | 1,535 | 1,545 | -0.96% | 79,600 | 529億1029万 | +2.79% | 13.13 | 0.49 |
| 11/05 | 1,545 | 1,575 | 1,540 | 1,560 | 0% | 110,000 | 534億2398万 | +3.65% | 13.26 | 0.5 |
| 11/04 | 1,540 | 1,575 | 1,515 | 1,560 | +4.35% | 181,000 | 534億2398万 | +3.45% | 13.26 | 0.5 |
| 10/31 | 1,485 | 1,515 | 1,450 | 1,495 | +0.34% | 218,400 | 511億9798万 | -1.12% | 12.71 | 0.48 |
| 10/30 | 1,500 | 1,525 | 1,460 | 1,490 | -1.32% | 208,600 | 510億2675万 | -1.91% | 12.66 | 0.47 |
| 10/29 | 1,475 | 1,510 | 1,475 | 1,510 | +3.07% | 67,600 | 517億1167万 | -0.98% | 12.83 | 0.48 |
| 10/28 | 1,485 | 1,490 | 1,455 | 1,465 | -1.35% | 44,200 | 501億7059万 | -4.31% | 12.45 | 0.47 |
| 10/27 | 1,480 | 1,500 | 1,470 | 1,485 | +1.37% | 59,000 | 508億5552万 | -3.57% | 12.62 | 0.47 |
| 10/24 | 1,475 | 1,480 | 1,455 | 1,465 | +0.34% | 46,000 | 501億7059万 | -5.24% | 12.45 | 0.47 |
| 10/23 | 1,460 | 1,470 | 1,450 | 1,460 | -0.34% | 52,800 | 499億9936万 | -5.99% | 12.41 | 0.46 |
| 10/22 | 1,430 | 1,470 | 1,430 | 1,465 | +3.9% | 83,800 | 501億7059万 | -6.15% | 12.45 | 0.47 |
| 10/21 | 1,455 | 1,455 | 1,405 | 1,410 | -2.76% | 84,200 | 482億8706万 | -10.02% | 11.98 | 0.45 |
| 10/20 | 1,440 | 1,450 | 1,425 | 1,450 | +4.32% | 57,000 | 496億5690万 | -7.99% | 12.32 | 0.46 |
| 10/17 | 1,405 | 1,410 | 1,390 | 1,390 | -1.07% | 107,200 | 476億213万 | -12.08% | 11.81 | 0.44 |
| 10/16 | 1,435 | 1,435 | 1,405 | 1,405 | -3.77% | 121,000 | 481億1583万 | -11.64% | 11.94 | 0.45 |
| 10/15 | 1,475 | 1,475 | 1,445 | 1,460 | +0.34% | 92,000 | 499億9936万 | -8.58% | 12.41 | 0.46 |
| 10/14 | 1,455 | 1,475 | 1,440 | 1,455 | -2.35% | 107,800 | 498億2813万 | -9.12% | 12.37 | 0.46 |
| 10/10 | 1,505 | 1,530 | 1,480 | 1,490 | -3.56% | 139,600 | 510億2675万 | -7.22% | 12.66 | 0.47 |
| 10/09 | 1,560 | 1,565 | 1,530 | 1,545 | -0.32% | 111,400 | 529億1029万 | -4.04% | 13.13 | 0.49 |
| 10/08 | 1,550 | 1,575 | 1,540 | 1,550 | -2.21% | 138,400 | 530億8152万 | -3.91% | 13.17 | 0.49 |
| 10/07 | 1,590 | 1,605 | 1,580 | 1,585 | -0.31% | 87,000 | 542億8013万 | -1.8% | 13.47 | 0.5 |
| 10/06 | 1,585 | 1,600 | 1,575 | 1,590 | +1.27% | 77,000 | 544億5136万 | -1.43% | 13.51 | 0.51 |
| 10/03 | 1,555 | 1,575 | 1,550 | 1,570 | 0% | 100,200 | 537億6644万 | -2.55% | 13.34 | 0.5 |
| 10/02 | 1,580 | 1,585 | 1,565 | 1,570 | -2.18% | 113,400 | 537億6644万 | -2.48% | 13.34 | 0.5 |
| 10/01 | 1,620 | 1,630 | 1,595 | 1,605 | +0.31% | 80,200 | 549億6505万 | -0.25% | 13.64 | 0.51 |
| 09/30 | 1,640 | 1,640 | 1,595 | 1,600 | -2.44% | 101,600 | 547億9382万 | -0.44% | 13.6 | 0.51 |
| 09/29 | 1,650 | 1,655 | 1,635 | 1,640 | -0.61% | 58,400 | 561億6367万 | +2.18% | 13.94 | 0.52 |
| 09/26 | 1,620 | 1,660 | 1,620 | 1,650 | -1.2% | 39,800 | 565億613万 | +3.06% | 14.02 | 0.52 |
| 09/25 | 1,655 | 1,670 | 1,655 | 1,670 | +1.52% | 64,000 | 571億9105万 | +4.64% | 14.19 | 0.53 |
| 09/24 | 1,660 | 1,665 | 1,625 | 1,645 | -0.9% | 117,800 | 563億3490万 | +3.39% | 13.98 | 0.52 |
| 09/22 | 1,685 | 1,685 | 1,655 | 1,660 | -0.9% | 53,800 | 568億4859万 | +4.67% | 14.11 | 0.53 |
| 09/19 | 1,660 | 1,685 | 1,655 | 1,675 | +1.21% | 172,000 | 573億6228万 | +6.01% | 14.23 | 0.53 |
| 09/18 | 1,635 | 1,655 | 1,635 | 1,655 | +1.53% | 51,000 | 566億7736万 | +5.21% | 14.06 | 0.53 |
