PBR
2015/06/24~2015/11/18
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 |
---|
2015 |
11/18 | 3,015 | 3,020 | 2,952 | 2,968 | -0.77% | 123,900 | 1414億7468万 | +5.7% | 13.69 | 1.11 |
11/17 | 3,045 | 3,070 | 2,968 | 2,991 | +0.23% | 221,100 | 1425億7101万 | +7.01% | 13.8 | 1.12 |
11/16 | 2,898 | 3,030 | 2,863 | 2,984 | +1.39% | 405,600 | 1422億3735万 | +7.34% | 13.77 | 1.11 |
11/13 | 2,900 | 2,956 | 2,882 | 2,943 | +0.38% | 205,400 | 1402億8301万 | +6.51% | 13.58 | 1.1 |
11/12 | 2,953 | 2,976 | 2,917 | 2,932 | -0.74% | 118,900 | 1397億5868万 | +6.77% | 13.53 | 1.1 |
11/11 | 2,915 | 2,962 | 2,890 | 2,954 | +1.23% | 188,500 | 1408億735万 | +8.36% | 13.63 | 1.1 |
11/10 | 2,869 | 2,940 | 2,869 | 2,918 | +0.14% | 243,900 | 1390億9135万 | +7.83% | 13.46 | 1.09 |
11/09 | 2,881 | 2,928 | 2,863 | 2,914 | +2.32% | 312,200 | 1389億68万 | +8.49% | 13.44 | 1.09 |
11/06 | 2,972 | 2,986 | 2,841 | 2,848 | -0.32% | 392,200 | 1357億5468万 | +6.83% | 13.14 | 1.06 |
11/05 | 2,860 | 2,924 | 2,803 | 2,857 | +2.84% | 479,400 | 1361億8368万 | +8.1% | 13.18 | 1.07 |
11/04 | 2,795 | 2,830 | 2,752 | 2,778 | +0.36% | 319,400 | 1324億1801万 | +6.31% | 12.82 | 1.04 |
11/02 | 2,715 | 2,790 | 2,707 | 2,768 | -0.07% | 183,500 | 1319億4135万 | +7% | 12.77 | 1.03 |
10/30 | 2,765 | 2,795 | 2,719 | 2,770 | +0.44% | 197,800 | 1320億3668万 | +7.99% | 12.78 | 1.03 |
10/29 | 2,787 | 2,827 | 2,727 | 2,758 | -0.22% | 381,700 | 1314億6468万 | +8.5% | 12.72 | 1.03 |
10/28 | 2,750 | 2,802 | 2,724 | 2,764 | +0.51% | 168,400 | 1317億5068万 | +9.55% | 12.75 | 1.03 |
10/27 | 2,809 | 2,809 | 2,749 | 2,750 | -1.43% | 186,300 | 1310億8335万 | +9.87% | 12.69 | 1.03 |
10/26 | 2,809 | 2,818 | 2,754 | 2,790 | +0.87% | 118,900 | 1329億9001万 | +12.5% | 12.87 | 1.04 |
10/23 | 2,787 | 2,823 | 2,759 | 2,766 | +0.58% | 302,500 | 1318億4601万 | +12.67% | 12.76 | 1.03 |
10/22 | 2,719 | 2,784 | 2,689 | 2,750 | +0.7% | 253,900 | 1310億8335万 | +13.22% | 12.69 | 1.03 |
10/21 | 2,640 | 2,731 | 2,626 | 2,731 | +2.75% | 237,700 | 1301億7768万 | +13.56% | 12.6 | 1.02 |
10/20 | 2,672 | 2,685 | 2,636 | 2,658 | 0% | 194,600 | 1266億9801万 | +11.63% | 12.26 | 0.99 |
10/19 | 2,669 | 2,680 | 2,599 | 2,658 | -1.37% | 195,400 | 1266億9801万 | +12.58% | 12.26 | 0.99 |
10/16 | 2,669 | 2,723 | 2,662 | 2,695 | +1.93% | 293,000 | 1284億6168万 | +15.37% | 12.43 | 1.01 |
10/15 | 2,612 | 2,660 | 2,602 | 2,644 | +1.11% | 240,800 | 1260億3068万 | +14.56% | 12.2 | 0.99 |
10/14 | 2,610 | 2,636 | 2,582 | 2,615 | -0.98% | 212,800 | 1246億4834万 | +14.49% | 12.07 | 0.98 |
10/13 | 2,611 | 2,659 | 2,592 | 2,641 | +0.8% | 209,400 | 1258億8768万 | +16.7% | 12.18 | 0.99 |
10/09 | 2,565 | 2,628 | 2,564 | 2,620 | +2.14% | 204,600 | 1248億8668万 | +16.96% | 12.09 | 0.98 |
10/08 | 2,515 | 2,627 | 2,515 | 2,565 | +2.4% | 435,800 | 1222億6501万 | +15.49% | 11.83 | 0.96 |
10/07 | 2,426 | 2,550 | 2,426 | 2,505 | +3.26% | 445,200 | 1194億501万 | +13.35% | 11.56 | 0.94 |
10/06 | 2,498 | 2,510 | 2,419 | 2,426 | -1.02% | 209,600 | 1156億3934万 | +10.22% | 11.19 | 0.91 |
10/05 | 2,436 | 2,483 | 2,435 | 2,451 | +0.62% | 228,300 | 1168億3101万 | +11.82% | 11.31 | 0.92 |
10/02 | 2,390 | 2,460 | 2,365 | 2,436 | +0.95% | 261,800 | 1161億1601万 | +11.59% | 11.24 | 0.91 |
10/01 | 2,281 | 2,461 | 2,280 | 2,413 | +6.3% | 468,300 | 1150億1968万 | +11.15% | 11.13 | 0.9 |
09/30 | 2,166 | 2,302 | 2,166 | 2,270 | +8.2% | 489,400 | 1082億334万 | +4.9% | 10.47 | 0.85 |
09/29 | 2,093 | 2,123 | 2,026 | 2,098 | -1.27% | 214,300 | 1000億467万 | -3.32% | 9.68 | 0.78 |
09/28 | 2,216 | 2,226 | 2,106 | 2,125 | -4.96% | 285,200 | 1012億9168万 | -2.83% | 9.8 | 0.79 |
09/25 | 2,192 | 2,236 | 2,177 | 2,236 | +2.76% | 155,500 | 1065億8268万 | +1.5% | 10.32 | 0.84 |
09/24 | 2,232 | 2,241 | 2,174 | 2,176 | -4.65% | 172,000 | 1037億2268万 | -1.81% | 10.04 | 0.81 |
09/18 | 2,233 | 2,293 | 2,178 | 2,282 | +0.88% | 197,600 | 1087億3541万 | +2.24% | 10.52 | 0.85 |
09/17 | 2,228 | 2,303 | 2,212 | 2,262 | +3.43% | 271,400 | 1077億8242万 | +0.89% | 10.43 | 0.84 |
09/16 | 2,186 | 2,217 | 2,172 | 2,187 | +0.92% | 81,500 | 1042億874万 | -2.89% | 10.09 | 0.82 |
09/15 | 2,143 | 2,220 | 2,140 | 2,167 | +1.93% | 149,100 | 1032億5575万 | -4.41% | 9.99 | 0.81 |
09/14 | 2,156 | 2,156 | 2,107 | 2,126 | -0.33% | 109,400 | 1013億214万 | -6.96% | 9.81 | 0.79 |
09/11 | 2,107 | 2,158 | 2,078 | 2,133 | +0.14% | 188,700 | 1016億3568万 | -7.5% | 9.84 | 0.8 |
09/10 | 2,091 | 2,146 | 2,078 | 2,130 | -1.48% | 175,900 | 1014億9273万 | -8.47% | 9.82 | 0.8 |
09/09 | 2,095 | 2,162 | 2,081 | 2,162 | +6.61% | 147,000 | 1030億1751万 | -7.96% | 9.97 | 0.81 |
09/08 | 2,012 | 2,098 | 2,012 | 2,028 | +0.9% | 116,500 | 966億3252万 | -14.1% | 9.35 | 0.76 |
09/07 | 2,012 | 2,051 | 1,966 | 2,010 | -0.99% | 179,300 | 957億7483万 | -15.48% | 9.27 | 0.75 |
09/04 | 2,098 | 2,099 | 2,008 | 2,030 | -3.43% | 171,000 | 967億2782万 | -15.24% | 9.36 | 0.76 |
09/03 | 2,079 | 2,151 | 2,079 | 2,102 | +1.64% | 158,100 | 1001億5856万 | -12.74% | 9.69 | 0.78 |
09/02 | 2,100 | 2,141 | 2,061 | 2,068 | -3.72% | 302,800 | 985億3848万 | -14.55% | 9.54 | 0.77 |
09/01 | 2,263 | 2,299 | 2,146 | 2,148 | -5.46% | 202,700 | 1023億5042万 | -11.68% | 9.91 | 0.8 |
08/31 | 2,266 | 2,330 | 2,251 | 2,272 | -0.57% | 217,700 | 1082億5892万 | -6.89% | 10.48 | 0.85 |
08/28 | 2,281 | 2,341 | 2,241 | 2,285 | +3.21% | 310,500 | 1088億7836万 | -6.39% | 10.54 | 0.85 |
08/27 | 2,243 | 2,273 | 2,210 | 2,214 | +0.5% | 160,800 | 1054億9526万 | -9.34% | 10.21 | 0.83 |
08/26 | 2,159 | 2,224 | 2,143 | 2,203 | +2.66% | 195,600 | 1049億7112万 | -10.01% | 10.16 | 0.82 |
08/25 | 2,095 | 2,230 | 2,040 | 2,146 | -4.41% | 357,700 | 1022億5512万 | -12.66% | 9.9 | 0.8 |
08/24 | 2,350 | 2,367 | 2,245 | 2,245 | -7% | 137,900 | 1069億7239万 | -9% | 10.35 | 0.84 |
08/21 | 2,450 | 2,475 | 2,412 | 2,414 | -4.05% | 132,800 | 1150億289万 | -2.39% | 11.13 | 0.9 |
08/20 | 2,521 | 2,530 | 2,482 | 2,516 | -0.75% | 114,100 | 1198億6217万 | +1.74% | 11.6 | 0.94 |
08/19 | 2,539 | 2,553 | 2,495 | 2,535 | -1.25% | 150,500 | 1207億6733万 | +2.71% | 11.69 | 0.95 |
08/18 | 2,564 | 2,580 | 2,536 | 2,567 | -0.16% | 86,300 | 1222億9181万 | +4.22% | 11.84 | 0.96 |
08/17 | 2,532 | 2,586 | 2,523 | 2,571 | +2.15% | 131,000 | 1224億8237万 | +4.77% | 11.86 | 0.96 |
08/14 | 2,506 | 2,561 | 2,499 | 2,517 | 0% | 99,400 | 1199億981万 | +2.94% | 11.61 | 0.94 |
08/13 | 2,551 | 2,551 | 2,482 | 2,517 | -1.64% | 202,100 | 1199億981万 | +3.24% | 11.61 | 0.94 |
08/12 | 2,594 | 2,595 | 2,539 | 2,559 | -2.37% | 132,100 | 1219億1069万 | +5.14% | 11.8 | 0.96 |
08/11 | 2,657 | 2,682 | 2,601 | 2,621 | -1.02% | 131,600 | 1248億6436万 | +7.82% | 12.09 | 0.98 |
08/10 | 2,634 | 2,655 | 2,605 | 2,648 | -0.41% | 128,500 | 1261億5064万 | +9.2% | 12.21 | 0.99 |
08/07 | 2,647 | 2,709 | 2,635 | 2,659 | -0.64% | 296,300 | 1266億7468万 | +9.83% | 12.26 | 0.99 |
08/06 | 2,771 | 2,790 | 2,580 | 2,676 | +8.3% | 508,800 | 1274億8456万 | +10.76% | 12.34 | 1 |
08/05 | 2,458 | 2,523 | 2,450 | 2,471 | +1.1% | 289,100 | 1177億1837万 | +2.62% | 11.39 | 0.92 |
08/04 | 2,429 | 2,450 | 2,387 | 2,444 | -0.04% | 134,800 | 1164億3209万 | +1.33% | 11.27 | 0.91 |
08/03 | 2,392 | 2,450 | 2,367 | 2,445 | +2.82% | 211,200 | 1164億7973万 | +1.16% | 11.27 | 0.91 |
07/31 | 2,388 | 2,405 | 2,342 | 2,378 | -0.63% | 207,300 | 1132億8785万 | -1.86% | 10.97 | 0.89 |
07/30 | 2,381 | 2,399 | 2,372 | 2,393 | +1.27% | 101,600 | 1140億245万 | -1.64% | 11.03 | 0.89 |
07/29 | 2,359 | 2,370 | 2,334 | 2,363 | +1.2% | 112,000 | 1125億7325万 | -3.31% | 10.9 | 0.88 |
07/28 | 2,279 | 2,346 | 2,255 | 2,335 | +0.91% | 179,500 | 1112億3933万 | -4.89% | 10.77 | 0.87 |
07/27 | 2,294 | 2,333 | 2,257 | 2,314 | +0.43% | 172,000 | 1102億3889万 | -6.2% | 10.67 | 0.86 |
07/24 | 2,367 | 2,385 | 2,301 | 2,304 | -2.83% | 278,400 | 1097億6249万 | -7.02% | 10.62 | 0.86 |
07/23 | 2,412 | 2,417 | 2,352 | 2,371 | -1.82% | 153,400 | 1129億5437万 | -4.78% | 10.93 | 0.89 |
07/22 | 2,390 | 2,426 | 2,390 | 2,415 | +0.37% | 188,700 | 1150億5053万 | -3.4% | 11.14 | 0.9 |
07/21 | 2,389 | 2,407 | 2,389 | 2,406 | +1.09% | 105,100 | 1146億12万 | -4.18% | 11.09 | 0.9 |
07/17 | 2,414 | 2,414 | 2,360 | 2,380 | -1.57% | 135,800 | 1133億6171万 | -5.71% | 10.97 | 0.89 |
07/16 | 2,427 | 2,437 | 2,390 | 2,418 | +0.58% | 117,700 | 1151億7169万 | -4.69% | 11.15 | 0.9 |
07/15 | 2,419 | 2,446 | 2,391 | 2,404 | +0.71% | 193,000 | 1145億485万 | -5.69% | 11.08 | 0.9 |
07/14 | 2,391 | 2,421 | 2,373 | 2,387 | +1.44% | 112,200 | 1136億9513万 | -6.76% | 11 | 0.89 |
07/13 | 2,407 | 2,407 | 2,319 | 2,353 | -0.17% | 170,500 | 1120億7567万 | -8.62% | 10.85 | 0.88 |
07/10 | 2,361 | 2,394 | 2,323 | 2,357 | +0.64% | 167,900 | 1122億6620万 | -9.17% | 10.87 | 0.88 |
07/09 | 2,327 | 2,356 | 2,275 | 2,342 | -2.38% | 194,900 | 1115億5173万 | -10.44% | 10.8 | 0.87 |
07/08 | 2,474 | 2,476 | 2,399 | 2,399 | -3.77% | 128,600 | 1142億6670万 | -8.92% | 11.06 | 0.9 |
07/07 | 2,514 | 2,533 | 2,492 | 2,493 | +0.65% | 135,400 | 1187億4401万 | -5.92% | 11.49 | 0.93 |
07/06 | 2,490 | 2,524 | 2,471 | 2,477 | -2.17% | 146,000 | 1179億8192万 | -6.98% | 11.42 | 0.92 |
07/03 | 2,547 | 2,556 | 2,505 | 2,532 | -0.59% | 249,400 | 1206億162万 | -5.42% | 11.67 | 0.95 |
07/02 | 2,510 | 2,566 | 2,505 | 2,547 | +2.83% | 222,900 | 1213億1608万 | -5.17% | 11.74 | 0.95 |
07/01 | 2,563 | 2,563 | 2,470 | 2,477 | -3.36% | 440,000 | 1179億8192万 | -8.05% | 11.42 | 0.92 |
06/30 | 2,560 | 2,597 | 2,550 | 2,563 | -0.04% | 211,500 | 1221億125万 | -5.21% | 11.82 | 0.96 |
06/29 | 2,541 | 2,591 | 2,539 | 2,564 | -1.65% | 127,300 | 1221億4889万 | -5.42% | 11.82 | 0.96 |
06/26 | 2,645 | 2,645 | 2,594 | 2,607 | -1.1% | 117,800 | 1241億9740万 | -4.05% | 12.02 | 0.97 |
06/25 | 2,643 | 2,681 | 2,617 | 2,636 | -0.86% | 186,300 | 1255億7896万 | -3.09% | 12.15 | 0.98 |
06/24 | 2,682 | 2,700 | 2,659 | 2,659 | +0.64% | 210,700 | 1266億7468万 | -2.39% | 12.26 | 0.99 |