PBR
2014/12/18～2015/06/30
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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2015 |
| 06/30 | 2,600 | 3,027 | 2,570 | 2,990 | +18.18% | 386,100 | 200億2373万 | +28.88% | 181.6 | 19.48 |
| 06/29 | 2,403 | 2,800 | 2,403 | 2,530 | -0.78% | 225,900 | 169億4315万 | +10.92% | 153.66 | 16.48 |
| 06/26 | 2,427 | 2,590 | 2,383 | 2,550 | +4.94% | 93,300 | 170億7709万 | +12.83% | 154.87 | 16.61 |
| 06/25 | 2,367 | 2,480 | 2,367 | 2,430 | +0.55% | 33,300 | 162億7346万 | +8.53% | 147.59 | 15.83 |
| 06/24 | 2,433 | 2,433 | 2,340 | 2,417 | -1.49% | 51,900 | 161億8417万 | +8.86% | 146.78 | 15.74 |
| 06/23 | 2,473 | 2,480 | 2,393 | 2,453 | +1.24% | 37,200 | 164億2972万 | +11.46% | 149 | 15.98 |
| 06/22 | 2,383 | 2,517 | 2,373 | 2,423 | +0.69% | 49,200 | 162億2882万 | +11.21% | 147.18 | 15.78 |
| 06/19 | 2,337 | 2,410 | 2,300 | 2,407 | +2.41% | 32,400 | 161億1720万 | +11.52% | 146.17 | 15.68 |
| 06/18 | 2,333 | 2,400 | 2,333 | 2,350 | +0.71% | 18,000 | 157億3771万 | +9.46% | 142.73 | 15.31 |
| 06/17 | 2,350 | 2,400 | 2,277 | 2,333 | -2.1% | 51,900 | 156億2610万 | +9.29% | 141.72 | 15.2 |
| 06/16 | 2,460 | 2,460 | 2,370 | 2,383 | -3.38% | 44,400 | 159億6094万 | +12.47% | 144.75 | 15.52 |
| 06/15 | 2,263 | 2,467 | 2,237 | 2,467 | +8.66% | 66,900 | 165億1902万 | +17.35% | 149.81 | 16.07 |
| 06/12 | 2,283 | 2,283 | 2,207 | 2,270 | -0.29% | 23,700 | 152億196万 | +9.08% | 137.87 | 14.79 |
| 06/11 | 2,190 | 2,300 | 2,190 | 2,277 | +4.27% | 37,800 | 152億4660万 | +10.14% | 138.27 | 14.83 |
| 06/10 | 2,157 | 2,260 | 2,157 | 2,183 | +1.71% | 49,500 | 146億2156万 | +6.56% | 132.61 | 14.22 |
| 06/09 | 2,273 | 2,293 | 2,130 | 2,147 | -6.53% | 76,200 | 143億7601万 | +5.33% | 130.38 | 13.98 |
| 06/08 | 2,333 | 2,467 | 2,287 | 2,297 | -3.09% | 67,800 | 153億8054万 | +13.14% | 139.49 | 14.96 |
| 06/05 | 2,333 | 2,417 | 2,283 | 2,370 | +0.42% | 145,800 | 158億7165万 | +17.27% | 143.94 | 15.44 |
| 06/04 | 2,373 | 2,540 | 2,270 | 2,360 | +4.89% | 489,900 | 158億468万 | +17.71% | 143.33 | 15.37 |
| 06/03 | 2,063 | 2,327 | 2,063 | 2,250 | +8.35% | 197,100 | 150億6802万 | +12.95% | 136.65 | 14.66 |
| 06/02 | 2,160 | 2,200 | 2,033 | 2,077 | -3.56% | 70,800 | 139億722万 | +4.83% | 126.13 | 13.53 |
| 06/01 | 2,060 | 2,153 | 2,007 | 2,153 | +8.03% | 79,500 | 144億2065万 | +8.86% | 130.78 | 14.03 |
| 05/29 | 1,923 | 1,997 | 1,900 | 1,993 | +3.64% | 16,200 | 133億4915万 | +1.08% | 121.07 | 12.98 |
| 05/28 | 1,973 | 2,017 | 1,900 | 1,923 | -2.37% | 30,000 | 128億8037万 | -2.37% | 116.81 | 12.53 |
| 05/27 | 1,983 | 2,003 | 1,970 | 1,970 | -1.66% | 17,400 | 131億9289万 | -0.15% | 119.65 | 12.83 |
| 05/26 | 2,017 | 2,030 | 1,987 | 2,003 | -0.66% | 18,000 | 134億1612万 | +1.28% | 121.67 | 13.05 |
| 05/25 | 2,100 | 2,103 | 2,010 | 2,017 | -0.49% | 27,300 | 135億541万 | +1.65% | 122.48 | 13.14 |
| 05/22 | 1,950 | 2,053 | 1,950 | 2,027 | +4.47% | 41,400 | 135億7238万 | +2.1% | 123.09 | 13.2 |
| 05/21 | 1,957 | 1,980 | 1,937 | 1,940 | -0.51% | 24,000 | 129億9198万 | -2.12% | 117.83 | 12.64 |
| 05/20 | 1,890 | 1,997 | 1,890 | 1,950 | +2.63% | 43,800 | 130億5895万 | -1.61% | 118.43 | 12.7 |
| 05/19 | 1,883 | 1,957 | 1,880 | 1,900 | +0.35% | 55,500 | 127億2411万 | -4.14% | 115.4 | 12.38 |
| 05/18 | 1,933 | 1,933 | 1,843 | 1,893 | -11.25% | 148,200 | 126億7946万 | -4.14% | 114.99 | 12.33 |
| 05/15 | 2,100 | 2,167 | 2,063 | 2,133 | +4.07% | 78,000 | 142億8672万 | +8.57% | 129.57 | 13.9 |
| 05/14 | 1,967 | 2,103 | 1,963 | 2,050 | +4.95% | 55,500 | 137億2864万 | +5.4% | 124.51 | 13.35 |
| 05/13 | 1,947 | 1,960 | 1,933 | 1,953 | +0.34% | 11,700 | 130億8127万 | +1.31% | 118.64 | 12.72 |
| 05/12 | 1,937 | 1,957 | 1,933 | 1,947 | -0.17% | 12,000 | 130億3663万 | +1.55% | 118.23 | 12.68 |
| 05/11 | 2,003 | 2,007 | 1,920 | 1,950 | +1.56% | 28,500 | 130億5895万 | +2.47% | 118.43 | 12.7 |
| 05/08 | 1,833 | 1,920 | 1,803 | 1,920 | +5.49% | 27,600 | 128億5804万 | +1.53% | 116.61 | 12.51 |
| 05/07 | 1,900 | 1,903 | 1,817 | 1,820 | -4.04% | 27,000 | 121億8835万 | -2.99% | 110.54 | 11.85 |
| 05/01 | 1,907 | 1,927 | 1,827 | 1,897 | -3.23% | 47,400 | 127億178万 | +1.75% | 115.19 | 12.35 |
| 04/30 | 2,047 | 2,047 | 1,907 | 1,960 | -5.16% | 65,700 | 131億2592万 | +6% | 119.04 | 12.77 |
| 04/28 | 2,027 | 2,133 | 1,997 | 2,067 | +4.2% | 93,300 | 138億4026万 | +12.81% | 125.52 | 13.46 |
| 04/27 | 2,010 | 2,013 | 1,970 | 1,983 | -1.98% | 24,900 | 132億8218万 | +9.7% | 120.46 | 12.92 |
| 04/24 | 1,963 | 2,033 | 1,943 | 2,023 | +3.06% | 32,100 | 135億5006万 | +13.1% | 122.89 | 13.18 |
| 04/23 | 2,010 | 2,010 | 1,943 | 1,963 | -2.81% | 31,800 | 131億4824万 | +10.74% | 119.24 | 12.79 |
| 04/22 | 2,057 | 2,057 | 1,967 | 2,020 | +1.51% | 34,500 | 135億2773万 | +14.45% | 122.69 | 13.16 |
| 04/21 | 1,940 | 1,990 | 1,847 | 1,990 | +2.58% | 51,000 | 133億2683万 | +13.39% | 120.86 | 12.96 |
| 04/20 | 1,933 | 2,060 | 1,900 | 1,940 | -3.48% | 56,400 | 129億9198万 | +11.75% | 117.83 | 12.64 |
| 04/17 | 2,133 | 2,133 | 1,950 | 2,010 | -3.67% | 94,800 | 134億6076万 | +16.79% | 122.08 | 13.09 |
| 04/16 | 2,137 | 2,267 | 2,050 | 2,087 | -3.84% | 157,200 | 139億7419万 | +23.18% | 126.73 | 13.59 |
| 04/15 | 2,043 | 2,293 | 2,040 | 2,170 | +7.43% | 276,900 | 145億3227万 | +30.33% | 131.8 | 14.13 |
| 04/14 | 2,007 | 2,033 | 1,933 | 2,020 | +2.71% | 68,700 | 135億2773万 | +23.7% | 122.69 | 13.16 |
| 04/13 | 2,100 | 2,200 | 1,923 | 1,967 | +1.72% | 197,700 | 131億7057万 | +22.46% | 119.45 | 12.81 |
| 04/10 | 1,917 | 2,007 | 1,850 | 1,933 | -0.85% | 120,900 | 129億4734万 | +22.52% | 117.42 | 12.59 |
| 04/09 | 1,753 | 2,067 | 1,733 | 1,950 | +12.5% | 490,500 | 130億5895万 | +25.81% | 118.43 | 12.7 |
| 04/08 | 1,650 | 1,733 | 1,617 | 1,733 | +5.8% | 30,600 | 116億796万 | +13.89% | 105.27 | 11.29 |
| 04/07 | 1,633 | 1,647 | 1,602 | 1,638 | +0.1% | 49,200 | 109億7175万 | +8.93% | 99.5 | 10.67 |
| 04/06 | 1,593 | 1,638 | 1,567 | 1,637 | +1.24% | 26,400 | 109億6059万 | +9.99% | 99.4 | 10.66 |
| 04/03 | 1,710 | 1,710 | 1,583 | 1,617 | -3.58% | 60,000 | 108億2665万 | +9.75% | 98.19 | 10.53 |
| 04/02 | 1,673 | 1,683 | 1,620 | 1,677 | +4.25% | 47,100 | 112億2846万 | +15% | 101.83 | 10.92 |
| 04/01 | 1,667 | 1,690 | 1,608 | 1,608 | -2.33% | 29,700 | 107億7084万 | +11.61% | 97.68 | 10.48 |
| 03/31 | 1,533 | 1,683 | 1,533 | 1,647 | +6.47% | 50,700 | 110億2756万 | +15.39% | 100.01 | 10.73 |
| 03/30 | 1,610 | 1,717 | 1,532 | 1,547 | +1.98% | 133,200 | 103億5787万 | +9.54% | 93.94 | 10.07 |
| 03/27 | 1,530 | 1,558 | 1,455 | 1,517 | -0.55% | 35,400 | 101億5696万 | +8.26% | 92.12 | 9.88 |
| 03/26 | 1,532 | 1,573 | 1,500 | 1,525 | +0.11% | 45,600 | 102億1277万 | +9.63% | 92.62 | 9.93 |
| 03/25 | 1,455 | 1,542 | 1,442 | 1,523 | +3.04% | 45,000 | 102億161万 | +10.55% | 92.52 | 9.92 |
| 03/24 | 1,497 | 1,503 | 1,428 | 1,478 | -1.22% | 61,500 | 99億25万 | +8.3% | 89.79 | 9.63 |
| 03/23 | 1,667 | 1,707 | 1,467 | 1,497 | -8.37% | 152,700 | 100億2302万 | +10.7% | 90.9 | 9.75 |
| 03/20 | 1,773 | 1,773 | 1,617 | 1,633 | -7.55% | 96,300 | 109億3827万 | +21.8% | 99.2 | 10.64 |
| 03/19 | 1,850 | 1,957 | 1,652 | 1,767 | +0.57% | 364,500 | 118億3119万 | +33.03% | 107.3 | 11.51 |
| 03/18 | 1,500 | 1,757 | 1,442 | 1,757 | +15.32% | 141,900 | 117億6422万 | +34.1% | 106.69 | 11.44 |
| 03/17 | 1,635 | 1,760 | 1,487 | 1,523 | -2.66% | 233,700 | 102億161万 | +17.81% | 92.52 | 9.92 |
| 03/16 | 1,355 | 1,565 | 1,353 | 1,565 | +17.52% | 136,200 | 104億8064万 | +21.6% | 95.05 | 10.19 |
| 03/13 | 1,383 | 1,403 | 1,307 | 1,332 | -3.15% | 36,600 | 89億1803万 | +4.61% | 80.88 | 8.67 |
| 03/12 | 1,372 | 1,422 | 1,300 | 1,375 | +0.49% | 59,400 | 92億823万 | +8.87% | 83.51 | 8.96 |
| 03/11 | 1,380 | 1,540 | 1,367 | 1,368 | +2.63% | 203,100 | 91億6359万 | +9.2% | 83.11 | 8.91 |
| 03/10 | 1,242 | 1,400 | 1,242 | 1,333 | +5.4% | 82,200 | 89億2920万 | +7.35% | 80.98 | 8.68 |
| 03/09 | 1,210 | 1,265 | 1,207 | 1,265 | +3.13% | 20,100 | 84億7157万 | +2.43% | 76.83 | 8.24 |
| 03/06 | 1,257 | 1,290 | 1,203 | 1,227 | -2.77% | 34,500 | 82億1486万 | -0.51% | 74.5 | 7.99 |
| 03/05 | 1,293 | 1,293 | 1,252 | 1,262 | -1.94% | 6,300 | 84億4925万 | +2.57% | 76.63 | 8.22 |
| 03/04 | 1,240 | 1,290 | 1,240 | 1,287 | +4.04% | 18,300 | 86億1667万 | +4.52% | 78.15 | 8.38 |
| 03/03 | 1,265 | 1,265 | 1,232 | 1,237 | -2.24% | 15,000 | 82億8183万 | +0.54% | 75.11 | 8.06 |
| 03/02 | 1,237 | 1,277 | 1,210 | 1,265 | +2.29% | 42,900 | 84億7157万 | +2.93% | 76.83 | 8.24 |
| 02/27 | 1,273 | 1,275 | 1,183 | 1,237 | -1.72% | 24,300 | 82億8183万 | +1.03% | 75.11 | 8.06 |
| 02/26 | 1,258 | 1,270 | 1,233 | 1,258 | 0% | 6,300 | 84億2693万 | +2.89% | 76.43 | 8.2 |
| 02/25 | 1,267 | 1,288 | 1,258 | 1,258 | -0.66% | 6,600 | 84億2693万 | +3.06% | 76.43 | 8.2 |
| 02/24 | 1,267 | 1,292 | 1,248 | 1,267 | -0.39% | 16,500 | 84億8274万 | +3.74% | 76.93 | 8.25 |
| 02/23 | 1,295 | 1,313 | 1,265 | 1,272 | 0% | 17,700 | 85億1622万 | +4.23% | 77.24 | 8.28 |
| 02/20 | 1,200 | 1,303 | 1,182 | 1,272 | +5.97% | 37,200 | 85億1622万 | +4.32% | 77.24 | 8.28 |
| 02/19 | 1,195 | 1,205 | 1,185 | 1,200 | +1.69% | 10,800 | 80億3628万 | -1.64% | 72.88 | 7.82 |
| 02/18 | 1,138 | 1,188 | 1,138 | 1,180 | +2.02% | 13,500 | 79億234万 | -3.59% | 71.67 | 7.69 |
| 02/17 | 1,208 | 1,210 | 1,150 | 1,157 | -5.19% | 38,700 | 77億4608万 | -5.96% | 70.25 | 7.53 |
| 02/16 | 1,220 | 1,230 | 1,192 | 1,220 | -8.27% | 34,800 | 81億7021万 | -1.37% | 74.1 | 7.95 |
| 02/13 | 1,297 | 1,330 | 1,240 | 1,330 | +2.44% | 23,100 | 89億687万 | +7.17% | 80.78 | 8.66 |
| 02/12 | 1,360 | 1,360 | 1,283 | 1,298 | -2.99% | 32,100 | 86億9480万 | +4.37% | 78.86 | 8.46 |
| 02/10 | 1,415 | 1,418 | 1,320 | 1,338 | -3.25% | 63,600 | 89億6268万 | +7.15% | 81.29 | 8.72 |
| 02/09 | 1,303 | 1,395 | 1,257 | 1,383 | +14.33% | 109,200 | 92億6404万 | +10.58% | 84.02 | 9.01 |
| 02/06 | 1,100 | 1,318 | 1,083 | 1,210 | +11.52% | 197,100 | 81億324万 | -2.89% | 73.49 | 7.88 |
| 02/05 | 1,127 | 1,127 | 1,072 | 1,085 | -2.98% | 16,200 | 72億6613万 | -13.27% | 65.9 | 7.07 |
| 02/04 | 1,100 | 1,125 | 1,100 | 1,118 | +1.67% | 3,900 | 74億8936万 | -11.38% | 67.92 | 7.28 |
| 02/03 | 1,152 | 1,158 | 1,100 | 1,100 | -5.17% | 24,000 | 73億6659万 | -13.59% | 66.81 | 7.16 |
| 02/02 | 1,178 | 1,198 | 1,157 | 1,160 | -3.47% | 18,600 | 77億6840万 | -9.73% | 70.45 | 7.56 |
| 01/30 | 1,237 | 1,265 | 1,202 | 1,202 | +3% | 42,600 | 80億4744万 | -6.7% | 72.98 | 7.83 |
| 01/29 | 1,250 | 1,260 | 1,167 | 1,167 | -8.38% | 22,500 | 78億1305万 | -9.77% | 70.86 | 7.6 |
| 01/28 | 1,295 | 1,300 | 1,243 | 1,273 | +0.13% | 27,600 | 85億2738万 | -2.72% | 77.34 | 8.29 |
| 01/27 | 1,230 | 1,297 | 1,207 | 1,272 | +5.39% | 47,100 | 85億1622万 | - | 77.24 | 8.28 |
| 01/26 | 1,162 | 1,217 | 1,153 | 1,207 | +5.08% | 21,300 | 80億8092万 | - | 73.29 | 7.86 |
| 01/23 | 1,153 | 1,197 | 1,148 | 1,148 | -4.31% | 23,700 | 76億9027万 | - | 69.75 | 7.48 |
| 01/22 | 1,213 | 1,220 | 1,192 | 1,200 | -1.1% | 12,600 | 80億3628万 | - | 72.88 | 7.82 |
| 01/21 | 1,260 | 1,260 | 1,208 | 1,213 | -3.45% | 9,900 | 79億4539万 | - | 72.06 | 7.73 |
| 01/20 | 1,235 | 1,257 | 1,223 | 1,257 | +1.62% | 18,300 | 82億2915万 | - | 74.63 | 8 |
| 01/19 | 1,252 | 1,277 | 1,235 | 1,237 | -1.2% | 8,700 | 80億9818万 | - | 73.44 | 7.88 |
| 01/16 | 1,297 | 1,297 | 1,230 | 1,252 | -3.47% | 23,700 | 81億9641万 | - | 74.34 | 7.97 |
| 01/15 | 1,297 | 1,323 | 1,297 | 1,297 | -0.51% | 14,400 | 84億9109万 | - | 77.01 | 8.26 |
| 01/14 | 1,333 | 1,333 | 1,302 | 1,303 | -2.25% | 13,500 | 85億3474万 | - | 77.4 | 8.3 |
| 01/13 | 1,310 | 1,363 | 1,293 | 1,333 | +1.78% | 16,800 | 87億3120万 | - | 79.19 | 8.49 |
| 01/09 | 1,350 | 1,362 | 1,283 | 1,310 | -2% | 29,700 | 85億7840万 | - | 77.8 | 8.34 |
| 01/08 | 1,427 | 1,428 | 1,278 | 1,337 | -3.72% | 48,900 | 87億5302万 | - | 79.38 | 8.51 |
| 01/07 | 1,475 | 1,483 | 1,375 | 1,388 | -2.8% | 88,200 | 90億9136万 | - | 82.45 | 8.84 |
| 01/06 | 1,387 | 1,467 | 1,343 | 1,428 | +3.25% | 96,600 | 93億5329万 | - | 84.83 | 9.1 |
| 01/05 | 1,283 | 1,433 | 1,268 | 1,383 | +8.21% | 107,700 | 90億5862万 | - | 82.16 | 8.81 |
| 2014 |
| 12/30 | 1,333 | 1,337 | 1,262 | 1,278 | -4.36% | 51,600 | 83億7103万 | - | 75.92 | 8.14 |
| 12/29 | 1,358 | 1,362 | 1,333 | 1,337 | -1.11% | 41,400 | 87億5302万 | - | 79.38 | 8.51 |
| 12/26 | 1,397 | 1,433 | 1,317 | 1,352 | -3.45% | 78,900 | 88億5125万 | - | 80.27 | 8.61 |
| 12/25 | 1,363 | 1,430 | 1,292 | 1,400 | +0.36% | 144,000 | 91億6776万 | - | 83.15 | 8.92 |
| 12/24 | 1,330 | 1,457 | 1,292 | 1,395 | +12.2% | 667,800 | 91億3501万 | - | 82.85 | 8.88 |
| 12/22 | 1,300 | 1,300 | 1,150 | 1,243 | -6.28% | 373,500 | 81億4184万 | - | 73.84 | 7.92 |
| 12/19 | 1,420 | 1,517 | 1,327 | 1,327 | -14.96% | 1,533,600 | 86億8754万 | - | 78.79 | 8.45 |
| 12/18 | 1,893 | 2,143 | 1,560 | 1,560 | 0% | 2,396,100 | 102億1550万 | - | 92.65 | 9.94 |
