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 |
|---|
| 2015 |
| 03/31 | 1,253 | 1,274 | 1,246 | 1,253 | +1.87% | 1,105,200 | 3058億1487万 | +0.72% | 12.75 | 1.16 |
| 03/30 | 1,214 | 1,235 | 1,195 | 1,230 | +1.15% | 940,400 | 3002億135万 | -0.97% | 12.51 | 1.14 |
| 03/27 | 1,216 | 1,226 | 1,194 | 1,216 | +0.5% | 994,600 | 2967億8443万 | -2.09% | 12.37 | 1.12 |
| 03/26 | 1,230 | 1,232 | 1,203 | 1,210 | -2.1% | 532,900 | 2953億2003万 | -2.65% | 12.31 | 1.12 |
| 03/25 | 1,238 | 1,248 | 1,218 | 1,236 | -0.4% | 917,000 | 3016億6575万 | -0.64% | 12.58 | 1.14 |
| 03/24 | 1,254 | 1,262 | 1,235 | 1,241 | -0.4% | 847,200 | 3028億8608万 | -0.24% | 12.63 | 1.15 |
| 03/23 | 1,245 | 1,268 | 1,235 | 1,246 | +1.3% | 1,090,900 | 3041億641万 | +0.32% | 12.68 | 1.15 |
| 03/20 | 1,244 | 1,250 | 1,221 | 1,230 | -0.16% | 822,400 | 3002億135万 | -0.89% | 12.51 | 1.14 |
| 03/19 | 1,236 | 1,240 | 1,216 | 1,232 | -0.4% | 684,100 | 3006億8948万 | -0.56% | 12.53 | 1.14 |
| 03/18 | 1,270 | 1,273 | 1,233 | 1,237 | -2.29% | 793,100 | 3019億982万 | 0% | 12.59 | 1.14 |
| 03/17 | 1,248 | 1,273 | 1,238 | 1,266 | +2.43% | 1,054,400 | 3089億8773万 | +2.51% | 12.88 | 1.17 |
| 03/16 | 1,248 | 1,248 | 1,228 | 1,236 | -0.96% | 918,400 | 3016億6575万 | +0.32% | 12.58 | 1.14 |
| 03/13 | 1,257 | 1,259 | 1,243 | 1,248 | -0.56% | 1,112,700 | 3045億9454万 | +1.46% | 12.7 | 1.15 |
| 03/12 | 1,248 | 1,263 | 1,247 | 1,255 | +0.16% | 567,000 | 3063億301万 | +2.7% | 12.77 | 1.16 |
| 03/11 | 1,244 | 1,263 | 1,244 | 1,253 | -0.63% | 616,000 | 3058億1487万 | +3.3% | 12.75 | 1.16 |
| 03/10 | 1,262 | 1,271 | 1,256 | 1,261 | +0.8% | 621,000 | 3077億6740万 | +4.65% | 12.83 | 1.17 |
| 03/09 | 1,252 | 1,263 | 1,243 | 1,251 | -0.32% | 411,900 | 3053億2674万 | +4.51% | 12.73 | 1.16 |
| 03/06 | 1,258 | 1,258 | 1,239 | 1,255 | -0.16% | 638,500 | 3063億301万 | +5.55% | 12.77 | 1.16 |
| 03/05 | 1,263 | 1,279 | 1,248 | 1,257 | +0.08% | 590,300 | 3067億9114万 | +6.44% | 12.79 | 1.16 |
| 03/04 | 1,266 | 1,267 | 1,237 | 1,256 | -0.87% | 725,800 | 3065億4707万 | +6.98% | 12.78 | 1.16 |
| 03/03 | 1,258 | 1,270 | 1,250 | 1,267 | +2.01% | 874,400 | 3092億3180万 | +8.57% | 12.89 | 1.17 |
| 03/02 | 1,243 | 1,257 | 1,238 | 1,242 | -0.08% | 591,900 | 3031億3015万 | +7.16% | 12.64 | 1.15 |
| 02/27 | 1,248 | 1,272 | 1,235 | 1,243 | +0.24% | 998,900 | 3033億7421万 | +7.99% | 12.65 | 1.15 |
| 02/26 | 1,225 | 1,246 | 1,225 | 1,240 | +1.06% | 637,800 | 3026億4201万 | +8.49% | 12.62 | 1.15 |
| 02/25 | 1,211 | 1,229 | 1,198 | 1,227 | +0.66% | 777,600 | 2994億6915万 | +8.2% | 12.48 | 1.13 |
| 02/24 | 1,232 | 1,232 | 1,204 | 1,219 | -0.81% | 1,270,200 | 2975億1662万 | +8.16% | 12.4 | 1.13 |
| 02/23 | 1,247 | 1,253 | 1,220 | 1,229 | -0.81% | 950,900 | 2999億5729万 | +9.93% | 12.5 | 1.14 |
| 02/20 | 1,244 | 1,244 | 1,230 | 1,239 | -0.24% | 533,800 | 3023億9795万 | +11.72% | 12.61 | 1.15 |
| 02/19 | 1,222 | 1,243 | 1,219 | 1,242 | +1.72% | 648,700 | 3031億3015万 | +12.91% | 12.64 | 1.15 |
| 02/18 | 1,217 | 1,239 | 1,213 | 1,221 | +0.99% | 996,000 | 2980億476万 | +12.02% | 12.42 | 1.13 |
| 02/17 | 1,190 | 1,210 | 1,184 | 1,209 | +0.25% | 653,600 | 2950億7596万 | +11.74% | 12.3 | 1.12 |
| 02/16 | 1,200 | 1,209 | 1,185 | 1,206 | +1.43% | 843,300 | 2943億4376万 | +12.19% | 12.27 | 1.12 |
| 02/13 | 1,175 | 1,193 | 1,165 | 1,189 | +1.19% | 937,300 | 2901億9464万 | +11.33% | 12.1 | 1.1 |
| 02/12 | 1,200 | 1,210 | 1,170 | 1,175 | -0.34% | 1,287,700 | 2867億7771万 | +10.74% | 11.95 | 1.09 |
| 02/10 | 1,199 | 1,199 | 1,171 | 1,179 | -1.59% | 1,084,700 | 2877億5398万 | +11.86% | 12 | 1.09 |
| 02/09 | 1,183 | 1,204 | 1,178 | 1,198 | +1.27% | 1,263,200 | 2923億9124万 | +14.2% | 12.19 | 1.11 |
| 02/06 | 1,150 | 1,185 | 1,125 | 1,183 | +12.67% | 2,790,200 | 2887億3024万 | +13.31% | 12.04 | 1.09 |
| 02/05 | 1,035 | 1,066 | 1,035 | 1,050 | +0.48% | 656,300 | 2562億6945万 | +1.16% | 10.68 | 0.97 |
| 02/04 | 1,040 | 1,060 | 1,037 | 1,045 | +0.58% | 594,000 | 2550億4912万 | +0.58% | 10.63 | 0.97 |
| 02/03 | 1,054 | 1,059 | 1,032 | 1,039 | -1.42% | 750,800 | 2535億8472万 | -0.1% | 10.57 | 0.96 |
| 02/02 | 1,049 | 1,060 | 1,041 | 1,054 | -1.59% | 418,800 | 2572億4571万 | +1.25% | 10.72 | 0.97 |
| 01/30 | 1,057 | 1,078 | 1,053 | 1,071 | +2.1% | 587,800 | 2613億9484万 | +2.98% | 10.9 | 0.99 |
| 01/29 | 1,061 | 1,072 | 1,045 | 1,049 | -2.51% | 582,300 | 2560億2538万 | +0.96% | 10.67 | 0.97 |
| 01/28 | 1,061 | 1,078 | 1,055 | 1,076 | +0.37% | 502,600 | 2626億1517万 | +3.76% | 10.95 | 1 |
| 01/27 | 1,077 | 1,090 | 1,063 | 1,072 | +0.56% | 756,900 | 2616億3890万 | +3.78% | 10.91 | 0.99 |
| 01/26 | 1,050 | 1,072 | 1,045 | 1,066 | +0.76% | 644,900 | 2601億7450万 | +3.6% | 10.85 | 0.99 |
| 01/23 | 1,056 | 1,062 | 1,053 | 1,058 | +1.93% | 590,600 | 2582億2198万 | +3.12% | 10.76 | 0.98 |
| 01/22 | 1,025 | 1,038 | 1,014 | 1,038 | +1.76% | 533,500 | 2533億4065万 | +1.37% | 10.56 | 0.96 |
| 01/21 | 1,035 | 1,037 | 1,009 | 1,020 | -2.02% | 465,500 | 2489億4746万 | -0.29% | 10.38 | 0.94 |
| 01/20 | 1,014 | 1,042 | 1,006 | 1,041 | +3.07% | 420,500 | 2540億7285万 | +1.66% | 10.59 | 0.96 |
| 01/19 | 1,012 | 1,020 | 1,002 | 1,010 | +1.3% | 465,900 | 2465億680万 | -1.37% | 10.28 | 0.93 |
| 01/16 | 985 | 997 | 979 | 997 | -0.99% | 650,800 | 2433億3394万 | -2.83% | 10.14 | 0.92 |
| 01/15 | 1,013 | 1,013 | 991 | 1,007 | +0.1% | 601,900 | 2457億7460万 | -2.04% | 10.25 | 0.93 |
| 01/14 | 1,007 | 1,017 | 997 | 1,006 | -1.18% | 727,200 | 2455億3054万 | -2.33% | 10.24 | 0.93 |
| 01/13 | 1,002 | 1,019 | 988 | 1,018 | -0.39% | 474,200 | 2484億5933万 | -1.36% | 10.36 | 0.94 |
| 01/09 | 1,044 | 1,046 | 1,017 | 1,022 | -1.92% | 575,000 | 2494億3559万 | -1.16% | 10.4 | 0.95 |
| 01/08 | 1,019 | 1,048 | 1,019 | 1,042 | +3.17% | 791,400 | 2543億1692万 | +0.77% | 10.6 | 0.96 |
| 01/07 | 1,000 | 1,023 | 1,000 | 1,010 | +0.2% | 569,600 | 2465億680万 | -2.32% | 10.28 | 0.93 |
| 01/06 | 1,027 | 1,040 | 1,008 | 1,008 | -4.09% | 807,100 | 2460億1867万 | -2.42% | 10.26 | 0.93 |
| 01/05 | 1,043 | 1,061 | 1,023 | 1,051 | -0.47% | 688,700 | 2565億1351万 | +1.74% | 10.69 | 0.97 |
| 2014 |
| 12/30 | 1,063 | 1,071 | 1,054 | 1,056 | +0.09% | 329,000 | 2577億3384万 | +2.42% | 10.74 | 0.98 |
| 12/29 | 1,075 | 1,078 | 1,035 | 1,055 | -1.22% | 366,300 | 2574億8978万 | +2.63% | 10.73 | 0.98 |
| 12/26 | 1,051 | 1,070 | 1,051 | 1,068 | +1.14% | 289,500 | 2606億6264万 | +4.2% | 10.87 | 0.99 |
| 12/25 | 1,060 | 1,074 | 1,053 | 1,056 | -0.85% | 326,200 | 2577億3384万 | +3.33% | 10.74 | 0.98 |
| 12/24 | 1,063 | 1,074 | 1,061 | 1,065 | +1.53% | 676,900 | 2599億3044万 | +4.51% | 10.84 | 0.98 |
| 12/22 | 1,041 | 1,052 | 1,039 | 1,049 | +1.75% | 456,200 | 2560億2538万 | +3.35% | 10.67 | 0.97 |
| 12/19 | 1,027 | 1,032 | 1,021 | 1,031 | +2.59% | 568,100 | 2516億3219万 | +1.88% | 10.49 | 0.95 |
| 12/18 | 1,006 | 1,021 | 999 | 1,005 | +2.97% | 570,400 | 2452億8647万 | -0.59% | 10.23 | 0.93 |
| 12/17 | 977 | 985 | 971 | 976 | -0.31% | 649,300 | 2382億855万 | -3.46% | 9.93 | 0.9 |
| 12/16 | 980 | 985 | 971 | 979 | -0.81% | 619,000 | 2389億4075万 | -3.26% | 9.96 | 0.91 |
| 12/15 | 998 | 1,000 | 983 | 987 | -1.99% | 444,100 | 2408億9328万 | -2.57% | 10.04 | 0.91 |
| 12/12 | 1,008 | 1,019 | 1,007 | 1,007 | -1.27% | 975,400 | 2457億7460万 | -0.69% | 10.25 | 0.93 |
| 12/11 | 1,000 | 1,024 | 999 | 1,020 | -0.29% | 514,800 | 2489億4746万 | +0.29% | 10.38 | 0.94 |
| 12/10 | 1,029 | 1,040 | 1,019 | 1,023 | -2.48% | 624,200 | 2496億7966万 | +0.39% | 10.41 | 0.95 |
| 12/09 | 1,051 | 1,061 | 1,047 | 1,049 | -1.69% | 317,500 | 2560億2538万 | +2.84% | 10.67 | 0.97 |
| 12/08 | 1,057 | 1,068 | 1,050 | 1,067 | +2.11% | 642,500 | 2604億1857万 | +4.81% | 10.86 | 0.99 |
| 12/05 | 1,050 | 1,050 | 1,035 | 1,045 | -1.51% | 824,800 | 2550億4912万 | +3.06% | 10.63 | 0.97 |
| 12/04 | 1,062 | 1,078 | 1,054 | 1,061 | +0.28% | 695,200 | 2589億5417万 | +4.95% | 10.8 | 0.98 |
| 12/03 | 1,056 | 1,074 | 1,050 | 1,058 | +0.47% | 963,200 | 2582億2198万 | +5.06% | 10.76 | 0.98 |
| 12/02 | 1,020 | 1,057 | 1,020 | 1,053 | +1.64% | 699,100 | 2570億164万 | +5.09% | 10.71 | 0.97 |
| 12/01 | 1,029 | 1,047 | 1,029 | 1,036 | +0.78% | 447,000 | 2528億5252万 | +3.81% | 10.54 | 0.96 |
| 11/28 | 1,008 | 1,032 | 1,006 | 1,028 | +2.8% | 905,200 | 2508億9999万 | +3.52% | 10.46 | 0.95 |
| 11/27 | 1,012 | 1,017 | 999 | 1,000 | -0.79% | 483,400 | 2440億6614万 | +1.11% | 10.17 | 0.92 |
| 11/26 | 992 | 1,011 | 992 | 1,008 | +0.9% | 500,500 | 2460億1867万 | +2.34% | 10.26 | 0.93 |
| 11/25 | 984 | 999 | 978 | 999 | +1.94% | 794,300 | 2438億2207万 | +1.73% | 10.16 | 0.92 |
| 11/21 | 976 | 985 | 968 | 980 | -0.1% | 562,900 | 2391億8482万 | +0.2% | 9.97 | 0.91 |
| 11/20 | 978 | 985 | 971 | 981 | +0.41% | 337,400 | 2394億2888万 | +0.62% | 9.98 | 0.91 |
| 11/19 | 984 | 995 | 974 | 977 | -0.61% | 506,400 | 2384億5262万 | +0.51% | 9.94 | 0.9 |
| 11/18 | 967 | 985 | 964 | 983 | +2.29% | 652,000 | 2399億1701万 | +1.34% | 10 | 0.91 |
| 11/17 | 983 | 984 | 956 | 961 | -3.32% | 800,200 | 2345億4756万 | -0.72% | 9.78 | 0.89 |
| 11/14 | 1,003 | 1,004 | 982 | 994 | +0.61% | 970,700 | 2426億174万 | +2.58% | 10.11 | 0.92 |
| 11/13 | 997 | 998 | 974 | 988 | -2.08% | 1,118,800 | 2411億3735万 | +2.07% | 10.05 | 0.91 |
| 11/12 | 1,024 | 1,031 | 1,006 | 1,009 | -0.59% | 594,300 | 2462億6273万 | +4.13% | 10.27 | 0.93 |
| 11/11 | 1,004 | 1,017 | 989 | 1,015 | +1.2% | 924,400 | 2477億2713万 | +4.64% | 10.33 | 0.94 |
| 11/10 | 1,001 | 1,005 | 983 | 1,003 | -0.79% | 931,200 | 2447億9834万 | +3.3% | 10.2 | 0.93 |
| 11/07 | 1,037 | 1,040 | 998 | 1,011 | -5.25% | 2,146,000 | 2467億5087万 | +4.12% | 10.29 | 0.93 |
| 11/06 | 1,078 | 1,079 | 1,061 | 1,067 | -0.74% | 705,300 | 2604億1857万 | +9.66% | 10.86 | 0.99 |
| 11/05 | 1,067 | 1,075 | 1,058 | 1,075 | +2.67% | 1,094,300 | 2623億7110万 | +10.37% | 10.94 | 0.99 |
| 11/04 | 1,061 | 1,070 | 1,042 | 1,047 | +4.18% | 1,403,700 | 2555億3725万 | +7.49% | 10.65 | 0.97 |
| 10/31 | 982 | 1,008 | 972 | 1,005 | +3.08% | 942,100 | 2452億8647万 | +3.08% | 10.23 | 0.93 |
