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 |
---|
2018 | 3/1, 株式分割 1→3 |
2017 | 1/1, 株式分割 1→2 |
2015 |
03/31 | 285 | 296 | 283 | 292 | +2.69% | 1,117,200 | 307億3870万 | +7.08% | 17.73 | 2.58 |
03/30 | 283 | 287 | 279 | 285 | +0.77% | 615,000 | 299億3256万 | +4.66% | 17.26 | 2.51 |
03/27 | 282 | 286 | 278 | 283 | -1.34% | 792,600 | 297億473万 | +4.24% | 17.13 | 2.49 |
03/26 | 284 | 290 | 279 | 286 | +0.7% | 1,292,400 | 299億5319万 | +5.66% | 17.27 | 2.51 |
03/25 | 269 | 285 | 269 | 284 | +6.29% | 1,738,800 | 297億4397万 | +5.31% | 17.15 | 2.49 |
03/24 | 264 | 268 | 262 | 268 | +2.03% | 442,200 | 279億8304万 | -0.56% | 16.14 | 2.34 |
03/23 | 265 | 266 | 261 | 262 | -0.38% | 328,200 | 274億2512万 | -2.18% | 15.82 | 2.3 |
03/20 | 260 | 266 | 260 | 263 | +0.57% | 237,000 | 275億2973万 | -1.44% | 15.88 | 2.31 |
03/19 | 263 | 266 | 261 | 262 | -0.82% | 429,600 | 273億7282万 | -2% | 15.78 | 2.29 |
03/18 | 263 | 266 | 262 | 264 | -0.57% | 424,800 | 275億9947万 | -1.19% | 15.92 | 2.31 |
03/17 | 269 | 269 | 265 | 265 | -1.55% | 426,000 | 277億5639万 | -1% | 16.01 | 2.33 |
03/16 | 270 | 270 | 265 | 270 | +1.06% | 446,400 | 281億9226万 | +0.56% | 16.26 | 2.36 |
03/13 | 272 | 272 | 265 | 267 | -1.84% | 630,000 | 278億9587万 | -1.23% | 16.09 | 2.34 |
03/12 | 273 | 273 | 269 | 272 | -0.61% | 326,400 | 284億1891万 | +0.25% | 16.39 | 2.38 |
03/11 | 267 | 275 | 267 | 273 | +1.23% | 496,200 | 285億9326万 | +0.49% | 16.49 | 2.4 |
03/10 | 270 | 273 | 266 | 270 | +0.12% | 575,400 | 282億4457万 | -1.1% | 16.29 | 2.37 |
03/09 | 267 | 274 | 265 | 270 | +0.12% | 259,200 | 272億3890万 | -1.58% | 15.71 | 2.28 |
03/06 | 266 | 270 | 265 | 269 | +1.51% | 185,400 | 272億523万 | -2.42% | 15.69 | 2.28 |
03/05 | 269 | 269 | 264 | 265 | -0.06% | 339,000 | 268億119万 | -4.21% | 15.46 | 2.25 |
03/04 | 270 | 270 | 266 | 266 | -2.33% | 384,600 | 268億1802万 | -4.5% | 15.46 | 2.25 |
03/03 | 275 | 279 | 269 | 272 | -0.97% | 363,600 | 274億5775万 | -2.57% | 15.83 | 2.3 |
03/02 | 282 | 283 | 274 | 275 | -1.79% | 340,800 | 277億2711万 | -1.96% | 15.99 | 2.32 |
02/27 | 277 | 282 | 277 | 280 | +0.66% | 445,200 | 282億3216万 | -0.18% | 16.28 | 2.37 |
02/26 | 281 | 281 | 275 | 278 | -1.77% | 328,800 | 280億4697万 | -1.19% | 16.17 | 2.35 |
02/25 | 273 | 283 | 272 | 283 | +4.24% | 657,000 | 285億5202万 | +0.59% | 16.46 | 2.39 |
02/24 | 270 | 274 | 269 | 271 | +0.06% | 369,000 | 273億9041万 | -3.5% | 15.79 | 2.3 |
02/23 | 267 | 274 | 267 | 271 | +1.69% | 636,000 | 273億7357万 | -3.9% | 15.79 | 2.29 |
02/20 | 266 | 273 | 264 | 267 | 0% | 760,200 | 269億1903万 | -5.83% | 15.52 | 2.26 |
02/19 | 260 | 273 | 258 | 267 | +6.1% | 1,368,600 | 269億1903万 | -6.16% | 15.52 | 2.26 |
02/18 | 247 | 257 | 247 | 251 | +1.34% | 708,000 | 253億7022万 | -11.87% | 14.63 | 2.13 |
02/17 | 253 | 256 | 245 | 248 | -1.39% | 1,070,400 | 250億3352万 | -13.34% | 14.44 | 2.1 |
02/16 | 259 | 260 | 251 | 251 | -0.98% | 769,800 | 253億8705万 | -12.73% | 14.64 | 2.13 |
02/13 | 268 | 271 | 251 | 254 | -5.34% | 1,210,800 | 256億3958万 | -12.47% | 14.79 | 2.15 |
02/12 | 274 | 277 | 267 | 268 | -2.01% | 895,800 | 270億8738万 | -8.16% | 15.62 | 2.27 |
02/10 | 282 | 284 | 267 | 274 | -2.26% | 919,800 | 276億4293万 | -6.6% | 15.94 | 2.32 |
02/09 | 303 | 303 | 277 | 280 | -8.05% | 1,324,200 | 282億8266万 | -4.76% | 16.31 | 2.37 |
02/06 | 304 | 309 | 301 | 305 | +2.12% | 560,400 | 307億5739万 | +3.22% | 17.74 | 2.58 |
02/05 | 301 | 302 | 293 | 298 | +0.51% | 378,000 | 301億1767万 | +1.07% | 17.37 | 2.52 |
02/04 | 301 | 301 | 293 | 297 | +2.36% | 325,200 | 299億6615万 | +0.56% | 17.28 | 2.51 |
02/03 | 307 | 307 | 290 | 290 | -6.96% | 503,400 | 292億7592万 | -2.08% | 16.88 | 2.45 |
02/02 | 303 | 314 | 303 | 312 | +2.86% | 483,000 | 314億6446万 | +5.24% | 18.14 | 2.64 |
01/30 | 300 | 309 | 298 | 303 | +2.95% | 709,800 | 305億8904万 | +2.66% | 17.64 | 2.56 |
01/29 | 293 | 299 | 293 | 294 | -0.11% | 322,800 | 297億1363万 | -0.28% | 17.13 | 2.49 |
01/28 | 295 | 297 | 290 | 295 | +1.03% | 241,200 | 297億4730万 | -0.17% | 17.15 | 2.49 |
01/27 | 298 | 298 | 290 | 292 | -2.02% | 291,600 | 294億4427万 | -0.85% | 16.98 | 2.47 |
01/26 | 290 | 299 | 288 | 298 | +2.53% | 175,200 | 300億5033万 | +1.54% | 17.33 | 2.52 |
01/23 | 289 | 291 | 286 | 290 | +0.64% | 148,200 | 293億959万 | -0.97% | 16.9 | 2.46 |
01/22 | 284 | 289 | 283 | 288 | +1.59% | 172,200 | 291億2441万 | -1.59% | 16.79 | 2.44 |
01/21 | 288 | 288 | 283 | 284 | -2.46% | 184,200 | 286億6986万 | -2.8% | 16.53 | 2.4 |
01/20 | 288 | 291 | 286 | 291 | +1.16% | 127,800 | 293億9377万 | -0.34% | 16.95 | 2.46 |
01/19 | 290 | 293 | 287 | 288 | -1.03% | 126,000 | 290億5707万 | -1.15% | 16.76 | 2.43 |
01/16 | 298 | 298 | 284 | 291 | -2.3% | 319,200 | 293億6010万 | -0.11% | 16.93 | 2.46 |
01/15 | 282 | 298 | 282 | 298 | +5.43% | 317,400 | 300億5033万 | +1.88% | 17.33 | 2.52 |
01/14 | 288 | 292 | 281 | 282 | -2.98% | 342,000 | 285億151万 | -3.04% | 16.44 | 2.39 |
01/13 | 294 | 294 | 284 | 291 | -1.97% | 412,200 | 293億7693万 | -0.4% | 16.94 | 2.46 |
01/09 | 300 | 305 | 293 | 297 | -1.77% | 312,600 | 299億6615万 | +1.6% | 17.28 | 2.51 |
01/08 | 299 | 307 | 294 | 302 | +3.31% | 472,200 | 305億487万 | +3.42% | 17.59 | 2.56 |
01/07 | 289 | 294 | 289 | 292 | +0.52% | 207,000 | 295億2844万 | +0.11% | 17.03 | 2.47 |
01/06 | 299 | 299 | 289 | 291 | -3.7% | 336,000 | 293億7693万 | -0.06% | 16.94 | 2.46 |
01/05 | 300 | 305 | 298 | 302 | +1.34% | 223,800 | 305億487万 | +3.78% | 17.59 | 2.56 |
2014 |
12/30 | 305 | 305 | 295 | 298 | -2.77% | 364,200 | 301億83万 | +2.76% | 17.36 | 2.52 |
12/29 | 312 | 316 | 303 | 307 | -2.9% | 445,800 | 309億5941万 | +6.42% | 17.85 | 2.59 |
12/26 | 297 | 316 | 296 | 316 | +5.05% | 727,200 | 318億8533万 | +10.37% | 18.39 | 2.67 |
12/25 | 296 | 302 | 290 | 301 | +1.24% | 637,800 | 303億5336万 | +6.18% | 17.5 | 2.54 |
12/24 | 301 | 311 | 295 | 297 | 0% | 708,600 | 299億8299万 | +5.63% | 17.29 | 2.51 |
12/22 | 300 | 309 | 295 | 297 | -4.04% | 1,014,600 | 299億8299万 | +6.39% | 17.29 | 2.51 |
12/19 | 300 | 310 | 288 | 309 | +6.36% | 1,049,400 | 312億4561万 | +11.27% | 18.02 | 2.62 |
12/18 | 275 | 297 | 275 | 291 | +8.86% | 1,033,800 | 293億7693万 | +5.37% | 16.94 | 2.46 |
12/17 | 267 | 271 | 266 | 267 | -0.06% | 388,800 | 269億8637万 | -2.85% | 15.56 | 2.26 |
12/16 | 275 | 275 | 267 | 267 | -4.52% | 295,200 | 270億321万 | -2.79% | 15.57 | 2.26 |
12/15 | 289 | 290 | 280 | 280 | -3.06% | 331,800 | 282億8266万 | +1.82% | 16.31 | 2.37 |
12/12 | 272 | 293 | 272 | 289 | +6.78% | 684,600 | 291億7491万 | +5.41% | 16.82 | 2.44 |
12/11 | 272 | 276 | 268 | 271 | -2.17% | 382,800 | 273億2307万 | -0.92% | 15.76 | 2.29 |
12/10 | 280 | 282 | 275 | 277 | -1.54% | 336,000 | 279億2913万 | +1.28% | 16.11 | 2.34 |
12/09 | 291 | 295 | 280 | 281 | -3.93% | 392,400 | 283億6684万 | +3.25% | 16.36 | 2.38 |
12/08 | 304 | 305 | 290 | 292 | -3.2% | 746,400 | 295億2844万 | +7.87% | 17.03 | 2.47 |
12/05 | 289 | 305 | 287 | 302 | +7.16% | 723,600 | 305億487万 | +11.85% | 17.59 | 2.56 |
12/04 | 290 | 290 | 281 | 282 | -3.21% | 490,200 | 284億6784万 | +5.16% | 16.42 | 2.39 |
12/03 | 303 | 304 | 291 | 291 | -3.43% | 483,000 | 294億1060万 | +9.46% | 16.96 | 2.46 |
12/02 | 306 | 308 | 299 | 302 | -1.63% | 440,400 | 304億5437万 | +13.77% | 17.56 | 2.55 |
12/01 | 303 | 310 | 286 | 307 | +1.16% | 1,608,600 | 309億5941万 | +16.54% | 17.85 | 2.59 |
12/01 | 株式分割 1→3 |
11/28 | 282 | 334 | 274 | 303 | +13.55% | 2,341,200 | 306億588万 | +16.54% | 17.65 | 2.56 |
11/27 | 275 | 275 | 263 | 267 | -6.65% | 781,200 | 269億5270万 | +3.42% | 15.54 | 2.26 |
11/26 | 264 | 291 | 259 | 286 | +8.89% | 1,119,000 | 288億7188万 | +11.22% | 16.65 | 2.42 |
11/25 | 259 | 266 | 257 | 263 | +2.38% | 559,800 | 265億1499万 | +2.94% | 15.29 | 2.22 |
11/21 | 250 | 259 | 247 | 256 | +1.32% | 469,800 | 258億9771万 | +0.94% | 14.93 | 2.17 |
11/20 | 260 | 260 | 251 | 253 | -1.94% | 484,200 | 255億6102万 | +0.42% | 14.74 | 2.14 |
11/19 | 248 | 265 | 244 | 258 | +5.69% | 714,600 | 260億6606万 | +2.81% | 15.03 | 2.18 |
11/18 | 251 | 254 | 244 | 244 | -2.33% | 585,000 | 246億6315万 | -1.94% | 14.22 | 2.07 |
11/17 | 253 | 258 | 250 | 250 | -1.32% | 322,200 | 252億5238万 | +0.81% | 14.56 | 2.12 |
11/14 | 267 | 267 | 251 | 253 | -4.2% | 948,600 | 255億8907万 | +2.15% | 14.76 | 2.14 |
11/13 | 265 | 270 | 264 | 264 | -0.31% | 280,800 | 267億1140万 | +7.06% | 15.4 | 2.24 |
11/12 | 267 | 271 | 265 | 265 | -1.34% | 383,400 | 267億9558万 | +7.84% | 15.45 | 2.25 |
11/11 | 272 | 273 | 268 | 269 | -0.82% | 603,000 | 271億6033万 | +9.75% | 15.66 | 2.28 |
11/10 | 272 | 275 | 270 | 271 | +2.63% | 937,800 | 273億8480万 | +11.11% | 15.79 | 2.29 |
11/07 | 258 | 264 | 257 | 264 | +1.71% | 275,400 | 266億8334万 | +9.16% | 15.39 | 2.24 |
11/06 | 262 | 265 | 260 | 260 | -1.89% | 333,000 | 262億3441万 | +7.77% | 15.13 | 2.2 |
11/05 | 264 | 266 | 258 | 265 | +1.17% | 397,800 | 267億3946万 | +10.3% | 15.42 | 2.24 |
11/04 | 267 | 267 | 259 | 262 | +1.07% | 374,400 | 264億3082万 | +9.03% | 15.24 | 2.21 |
10/31 | 253 | 259 | 251 | 259 | +2.31% | 498,600 | 261億5024万 | +7.87% | 15.08 | 2.19 |