PBR
2015/04/24～2015/09/14
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 | 12/1, 株式分割 1→3 |
| 2015 |
| 09/14 | 574 | 575 | 567 | 567 | -1.22% | 11,700 | 31億6726万 | -1.11% | 12.57 | 2.23 |
| 09/11 | 577 | 578 | 573 | 574 | +0.76% | 3,300 | 32億638万 | -0.23% | 12.72 | 2.25 |
| 09/10 | 578 | 578 | 567 | 569 | +3.58% | 24,000 | 31億8216万 | -1.33% | 12.63 | 2.24 |
| 09/09 | 550 | 550 | 541 | 550 | +2.11% | 7,200 | 30億7224万 | -5.07% | 12.19 | 2.16 |
| 09/08 | 553 | 566 | 537 | 538 | -1.94% | 12,300 | 30億889万 | -7.34% | 11.94 | 2.12 |
| 09/07 | 540 | 549 | 535 | 549 | -0.78% | 13,200 | 30億6851万 | -5.99% | 12.18 | 2.16 |
| 09/04 | 563 | 568 | 550 | 553 | -2.58% | 15,000 | 30億9273万 | -5.74% | 12.27 | 2.17 |
| 09/03 | 567 | 570 | 557 | 568 | +0.65% | 12,900 | 31億7471万 | -3.73% | 12.6 | 2.23 |
| 09/02 | 555 | 575 | 555 | 564 | -3.04% | 12,900 | 31億5421万 | -4.83% | 12.52 | 2.22 |
| 09/01 | 584 | 584 | 564 | 582 | -0.17% | 24,000 | 32億5296万 | -2.35% | 12.91 | 2.29 |
| 08/31 | 582 | 585 | 574 | 583 | +1.69% | 33,300 | 32億5855万 | -2.51% | 12.93 | 2.29 |
| 08/28 | 578 | 578 | 558 | 573 | +7.84% | 83,700 | 32億452万 | -4.44% | 12.72 | 2.25 |
| 08/27 | 530 | 533 | 527 | 532 | +1.14% | 17,400 | 29億7163万 | -11.39% | 11.79 | 2.09 |
| 08/26 | 516 | 529 | 506 | 526 | +1.28% | 31,500 | 29億3810万 | -12.68% | 11.66 | 2.07 |
| 08/25 | 518 | 533 | 497 | 519 | -3.47% | 143,700 | 29億83万 | -14.07% | 11.51 | 2.04 |
| 08/24 | 567 | 568 | 538 | 538 | -7.41% | 59,100 | 30億517万 | -11.28% | 11.93 | 2.11 |
| 08/21 | 584 | 589 | 578 | 581 | -2.46% | 35,100 | 28億5573万 | -4.5% | 11.33 | 2.01 |
| 08/20 | 600 | 600 | 587 | 595 | -0.72% | 11,100 | 29億2787万 | -2.24% | 11.62 | 2.06 |
| 08/19 | 597 | 600 | 593 | 600 | -0.28% | 12,600 | 29億4918万 | -1.69% | 11.7 | 2.07 |
| 08/18 | 600 | 606 | 597 | 601 | -0.17% | 7,500 | 29億5737万 | -1.26% | 11.74 | 2.08 |
| 08/17 | 602 | 604 | 601 | 602 | -0.71% | 8,700 | 29億6229万 | -0.77% | 11.76 | 2.08 |
| 08/14 | 614 | 614 | 602 | 607 | -1.36% | 8,400 | 29億8360万 | +0.44% | 11.84 | 2.1 |
| 08/13 | 614 | 615 | 600 | 615 | +0.22% | 12,300 | 30億2459万 | +2.33% | 12 | 2.13 |
| 08/12 | 618 | 618 | 611 | 614 | -1.6% | 12,600 | 30億1803万 | +2.62% | 11.98 | 2.12 |
| 08/11 | 627 | 627 | 620 | 624 | -0.53% | 16,500 | 30億6721万 | +4.47% | 12.17 | 2.16 |
| 08/10 | 617 | 628 | 617 | 627 | +1.73% | 33,300 | 30億8360万 | +5.38% | 12.24 | 2.17 |
| 08/07 | 616 | 617 | 612 | 616 | +0.93% | 8,100 | 30億3114万 | +3.93% | 12.03 | 2.13 |
| 08/06 | 616 | 616 | 610 | 611 | -0.43% | 8,100 | 30億328万 | +3.33% | 11.92 | 2.11 |
| 08/05 | 618 | 618 | 612 | 613 | -0.81% | 15,000 | 30億1639万 | +4.13% | 11.97 | 2.12 |
| 08/04 | 620 | 623 | 618 | 618 | -0.8% | 10,200 | 30億4098万 | +5.52% | 12.07 | 2.14 |
| 08/03 | 628 | 628 | 622 | 623 | -0.69% | 16,200 | 30億6557万 | +6.92% | 12.17 | 2.16 |
| 07/31 | 630 | 630 | 617 | 628 | -0.37% | 35,700 | 30億8688万 | +8.22% | 12.25 | 2.17 |
| 07/30 | 637 | 637 | 627 | 630 | -0.53% | 8,700 | 30億9836万 | +9.38% | 12.3 | 2.18 |
| 07/29 | 643 | 643 | 620 | 633 | -0.21% | 31,500 | 31億1475万 | +10.34% | 12.36 | 2.19 |
| 07/28 | 633 | 635 | 617 | 635 | +0.58% | 69,300 | 31億2131万 | +11.15% | 12.39 | 2.19 |
| 07/27 | 631 | 639 | 617 | 631 | +9.23% | 300,600 | 31億328万 | +11.29% | 12.32 | 2.18 |
| 07/24 | 577 | 578 | 573 | 578 | +0.06% | 23,100 | 28億4098万 | +2.42% | 11.27 | 2 |
| 07/23 | 575 | 578 | 573 | 577 | +0.41% | 23,700 | 28億3934万 | +2.55% | 11.27 | 2 |
| 07/22 | 570 | 582 | 570 | 575 | -1.32% | 29,100 | 28億2787万 | +2.31% | 11.22 | 1.99 |
| 07/21 | 590 | 590 | 572 | 583 | -1.69% | 63,000 | 28億6557万 | +3.86% | 11.37 | 2.01 |
| 07/17 | 595 | 596 | 583 | 593 | -1.44% | 57,900 | 29億1475万 | +5.83% | 11.57 | 2.05 |
| 07/16 | 610 | 610 | 595 | 601 | -1.96% | 41,400 | 29億5737万 | +7.57% | 11.74 | 2.08 |
| 07/15 | 616 | 617 | 593 | 613 | +6.48% | 168,000 | 30億1639万 | +9.92% | 11.97 | 2.12 |
| 07/14 | 546 | 576 | 540 | 576 | +6.01% | 45,900 | 28億3278万 | +3.41% | 11.24 | 1.99 |
| 07/13 | 537 | 553 | 537 | 543 | +2.45% | 30,300 | 26億7213万 | -2.45% | 10.6 | 1.88 |
| 07/10 | 533 | 539 | 527 | 530 | -1.24% | 17,100 | 26億819万 | -5.13% | 10.35 | 1.83 |
| 07/09 | 537 | 540 | 518 | 537 | -2.07% | 69,000 | 26億4098万 | -4.45% | 10.48 | 1.86 |
| 07/08 | 579 | 579 | 544 | 548 | -4.08% | 20,100 | 26億9672万 | -2.78% | 10.7 | 1.9 |
| 07/07 | 574 | 579 | 567 | 572 | -0.64% | 21,000 | 28億1147万 | +1% | 11.16 | 1.98 |
| 07/06 | 589 | 590 | 573 | 575 | -1.93% | 30,600 | 28億2950万 | +1.47% | 11.23 | 1.99 |
| 07/03 | 574 | 587 | 560 | 587 | +4.64% | 75,000 | 28億8524万 | +3.29% | 11.45 | 2.03 |
| 07/02 | 566 | 567 | 561 | 561 | +0.48% | 39,900 | 27億5737万 | -1.46% | 10.94 | 1.94 |
| 07/01 | 557 | 558 | 544 | 558 | +3.08% | 30,900 | 27億4426万 | -2.11% | 10.89 | 1.93 |
| 06/30 | 560 | 560 | 540 | 541 | +0.62% | 35,400 | 26億6229万 | -5.36% | 10.57 | 1.87 |
| 06/29 | 538 | 546 | 538 | 538 | -1.47% | 32,400 | 26億4590万 | -6.6% | 10.5 | 1.86 |
| 06/26 | 547 | 549 | 542 | 546 | -0.73% | 22,200 | 26億8524万 | -5.86% | 10.66 | 1.89 |
| 06/25 | 554 | 556 | 550 | 550 | -1.96% | 21,300 | 27億491万 | -5.66% | 10.73 | 1.9 |
| 06/24 | 561 | 562 | 554 | 561 | +0.6% | 17,100 | 27億5901万 | -4.27% | 10.95 | 1.94 |
| 06/23 | 562 | 562 | 550 | 558 | +1.15% | 25,200 | 27億4262万 | -5.16% | 10.88 | 1.93 |
| 06/22 | 553 | 554 | 545 | 551 | +1.6% | 34,500 | 26億6805万 | -6.71% | 10.59 | 1.88 |
| 06/19 | 549 | 549 | 541 | 543 | -1.09% | 22,500 | 26億2611万 | -8.64% | 10.42 | 1.85 |
| 06/18 | 557 | 557 | 545 | 549 | -1.5% | 29,700 | 26億5515万 | -8.25% | 10.54 | 1.87 |
| 06/17 | 560 | 563 | 553 | 557 | -0.54% | 32,400 | 26億9548万 | -7.32% | 10.7 | 1.9 |
| 06/16 | 563 | 563 | 558 | 560 | -0.65% | 19,200 | 27億999万 | -7.28% | 10.75 | 1.91 |
| 06/15 | 566 | 567 | 564 | 564 | -0.47% | 15,000 | 27億2774万 | -7.14% | 10.83 | 1.92 |
| 06/12 | 576 | 576 | 566 | 566 | -1.74% | 35,700 | 27億4064万 | -7.16% | 10.88 | 1.93 |
| 06/11 | 579 | 580 | 569 | 576 | -0.52% | 24,600 | 27億8904万 | -5.98% | 11.07 | 1.96 |
| 06/10 | 579 | 582 | 579 | 579 | +0.12% | 10,200 | 28億355万 | -5.8% | 11.13 | 1.97 |
| 06/09 | 582 | 587 | 579 | 579 | -1.42% | 36,000 | 28億33万 | -6.36% | 11.11 | 1.97 |
| 06/08 | 596 | 600 | 584 | 587 | -1.68% | 25,200 | 28億4066万 | -5.32% | 11.27 | 2 |
| 06/05 | 603 | 605 | 593 | 597 | -0.61% | 23,400 | 28億8905万 | -4.02% | 11.47 | 2.03 |
| 06/04 | 607 | 607 | 601 | 601 | +0.06% | 22,800 | 29億679万 | -3.74% | 11.54 | 2.04 |
| 06/03 | 608 | 608 | 597 | 600 | +0.33% | 21,600 | 29億518万 | -4.1% | 11.53 | 2.04 |
| 06/02 | 611 | 611 | 596 | 598 | -0.44% | 42,300 | 28億9550万 | - | 11.49 | 2.04 |
| 06/01 | 606 | 608 | 594 | 601 | +1.58% | 30,300 | 29億841万 | - | 11.54 | 2.04 |
| 05/29 | 606 | 606 | 578 | 592 | -1.83% | 52,800 | 29億983万 | - | 13.61 | 2.41 |
| 05/28 | 613 | 613 | 598 | 603 | -1.63% | 47,400 | 29億6393万 | - | 13.86 | 2.46 |
| 05/27 | 613 | 615 | 606 | 613 | -2.75% | 50,100 | 30億1311万 | - | 14.09 | 2.5 |
| 05/26 | 627 | 632 | 627 | 630 | +0.11% | 25,200 | 29億699万 | - | 13.59 | 2.41 |
| 05/25 | 620 | 630 | 618 | 629 | +0.91% | 40,500 | 29億392万 | - | 13.58 | 2.41 |
| 05/22 | 623 | 626 | 621 | 624 | -0.43% | 26,700 | 28億7777万 | - | 13.46 | 2.39 |
| 05/21 | 623 | 628 | 623 | 626 | +0.59% | 20,100 | 28億9008万 | - | 13.52 | 2.4 |
| 05/20 | 622 | 630 | 622 | 623 | -1.06% | 23,400 | 28億7316万 | - | 13.44 | 2.38 |
| 05/19 | 621 | 630 | 620 | 629 | +0.32% | 40,200 | 29億392万 | - | 13.58 | 2.41 |
| 05/18 | 630 | 633 | 627 | 627 | -0.42% | 13,500 | 28億9469万 | - | 13.54 | 2.4 |
| 05/15 | 630 | 633 | 628 | 630 | -0.58% | 25,800 | 29億699万 | - | 13.59 | 2.41 |
| 05/14 | 630 | 634 | 628 | 634 | +0.32% | 12,000 | 29億2391万 | - | 13.67 | 2.43 |
| 05/13 | 637 | 637 | 627 | 632 | -0.79% | 23,400 | 29億1469万 | - | 13.63 | 2.42 |
| 05/12 | 641 | 642 | 637 | 637 | -1.29% | 26,700 | 29億3776万 | - | 13.74 | 2.44 |
| 05/11 | 660 | 660 | 642 | 645 | +1.57% | 52,800 | 29億7621万 | - | 13.92 | 2.47 |
| 05/08 | 632 | 644 | 623 | 635 | +0.53% | 75,000 | 29億3007万 | - | 13.7 | 2.43 |
| 05/07 | 663 | 663 | 623 | 632 | -2.22% | 92,700 | 29億1469万 | - | 13.63 | 2.42 |
| 05/01 | 647 | 647 | 629 | 646 | +1.1% | 57,300 | 29億8082万 | - | 13.94 | 2.47 |
| 04/30 | 649 | 650 | 623 | 639 | +1.97% | 113,400 | 29億4852万 | - | 13.79 | 2.45 |
| 04/28 | 633 | 640 | 620 | 627 | -3.09% | 145,500 | 28億9161万 | - | 13.52 | 2.4 |
| 04/27 | 667 | 672 | 647 | 647 | -2.02% | 194,100 | 29億8390万 | - | 13.95 | 2.48 |
| 04/24 | 704 | 743 | 660 | 660 | 0% | 3,188,700 | 30億4542万 | - | 14.24 | 2.53 |
