PBR
2015/04/01~2015/08/25
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 |
---|
2022 | 4/1, 株式分割 1→2 |
2020 | 4/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2015 |
08/25 | 163 | 174 | 162 | 172 | -0.14% | 473,600 | 37億5863万 | -18.36% | 16.22 | 1.94 |
08/24 | 188 | 192 | 173 | 173 | -12.05% | 364,000 | 37億6408万 | -19.01% | 16.24 | 1.94 |
08/21 | 204 | 204 | 194 | 196 | -4.91% | 276,000 | 42億7583万 | -8.35% | 18.45 | 2.2 |
08/20 | 206 | 207 | 206 | 206 | -1.14% | 41,600 | 44億9658万 | -4.07% | 19.4 | 2.32 |
08/19 | 210 | 211 | 206 | 209 | +0.54% | 43,200 | 45億4835万 | -2.97% | 19.63 | 2.34 |
08/18 | 204 | 210 | 204 | 208 | +0.73% | 54,400 | 45億2383万 | -3.49% | 19.52 | 2.33 |
08/17 | 204 | 210 | 201 | 206 | -4.07% | 254,400 | 44億9112万 | -4.19% | 19.38 | 2.31 |
08/14 | 216 | 218 | 213 | 215 | +0.17% | 64,000 | 46億8189万 | +0.35% | 20.2 | 2.41 |
08/13 | 214 | 215 | 212 | 214 | +1.36% | 36,800 | 46億7371万 | +0.18% | 20.17 | 2.41 |
08/12 | 210 | 213 | 210 | 212 | -1.63% | 64,800 | 46億1103万 | -0.7% | 19.9 | 2.38 |
08/11 | 212 | 215 | 210 | 215 | +1.84% | 59,200 | 46億8734万 | +0.94% | 20.23 | 2.42 |
08/10 | 215 | 215 | 210 | 211 | -1.17% | 72,800 | 46億286万 | -0.41% | 19.86 | 2.37 |
08/07 | 216 | 216 | 213 | 214 | -1.21% | 45,600 | 46億5736万 | +0.77% | 20.1 | 2.4 |
08/06 | 219 | 219 | 216 | 216 | -1.09% | 45,600 | 47億1459万 | +2% | 20.35 | 2.43 |
08/05 | 216 | 219 | 216 | 219 | +1.27% | 31,200 | 47億6637万 | +3.13% | 20.57 | 2.46 |
08/04 | 218 | 220 | 215 | 216 | -0.92% | 84,000 | 47億642万 | +2.31% | 20.31 | 2.42 |
08/03 | 222 | 222 | 218 | 218 | +0.06% | 27,200 | 47億5002万 | +3.75% | 20.5 | 2.45 |
07/31 | 219 | 219 | 215 | 218 | -0.74% | 30,400 | 47億4729万 | +3.69% | 20.49 | 2.45 |
07/30 | 223 | 223 | 219 | 219 | -0.51% | 24,800 | 47億8272万 | +4.96% | 20.64 | 2.46 |
07/29 | 222 | 224 | 215 | 221 | -0.23% | 92,800 | 48億725万 | +5.5% | 20.75 | 2.48 |
07/28 | 214 | 222 | 211 | 221 | +2.2% | 161,600 | 48億1815万 | +5.74% | 20.79 | 2.48 |
07/27 | 217 | 219 | 216 | 216 | -0.35% | 44,800 | 47億1459万 | +3.47% | 20.35 | 2.43 |
07/24 | 218 | 218 | 215 | 217 | -0.52% | 34,400 | 47億3094万 | +4.33% | 20.42 | 2.44 |
07/23 | 217 | 220 | 216 | 218 | +0.4% | 29,600 | 47億5547万 | +4.87% | 20.52 | 2.45 |
07/22 | 217 | 220 | 215 | 217 | -1.53% | 62,400 | 47億3639万 | +4.45% | 20.44 | 2.44 |
07/21 | 222 | 222 | 218 | 221 | +0.91% | 48,000 | 48億644万 | +6.07% | 20.74 | 2.48 |
07/17 | 213 | 219 | 213 | 219 | +3.19% | 79,200 | 47億6287万 | +5.11% | 20.55 | 2.45 |
07/16 | 209 | 212 | 209 | 212 | +1.32% | 79,200 | 46億1582万 | +1.86% | 19.92 | 2.38 |
07/15 | 206 | 209 | 206 | 209 | +2.39% | 58,400 | 45億5591万 | +0.54% | 19.66 | 2.35 |
07/14 | 199 | 205 | 199 | 204 | +3.22% | 114,400 | 44億4970万 | -2.27% | 19.2 | 2.29 |
07/13 | 195 | 198 | 195 | 198 | +1.02% | 36,000 | 43億1082万 | -5.32% | 18.6 | 2.22 |
07/10 | 200 | 201 | 196 | 196 | -1.07% | 59,200 | 42億6725万 | -6.28% | 18.41 | 2.2 |
07/09 | 194 | 201 | 187 | 198 | -1.25% | 352,800 | 43億1354万 | -5.71% | 18.61 | 2.22 |
07/08 | 206 | 206 | 197 | 201 | -3.37% | 296,000 | 43億6801万 | -4.52% | 18.85 | 2.25 |
07/07 | 206 | 208 | 206 | 208 | +0.91% | 51,200 | 45億2051万 | -1.19% | 19.51 | 2.33 |
07/06 | 204 | 210 | 202 | 206 | -0.36% | 220,800 | 44億7966万 | -2.08% | 19.33 | 2.31 |
07/03 | 209 | 209 | 205 | 206 | -1.73% | 68,000 | 44億9600万 | -1.73% | 19.4 | 2.32 |
07/02 | 208 | 210 | 208 | 210 | +2.25% | 42,400 | 45億7497万 | 0% | 19.74 | 2.36 |
07/01 | 205 | 206 | 200 | 205 | +1.86% | 88,000 | 44億7421万 | -2.2% | 19.31 | 2.31 |
06/30 | 198 | 205 | 198 | 202 | +2.74% | 151,200 | 43億9574万 | -3.99% | 18.97 | 2.26 |
06/29 | 203 | 205 | 195 | 196 | -5.65% | 346,400 | 42億7856万 | -6.55% | 18.46 | 2.2 |
06/26 | 211 | 211 | 208 | 208 | -1.07% | 97,600 | 45億3473万 | -0.95% | 19.57 | 2.34 |
06/25 | 211 | 212 | 210 | 210 | -0.3% | 166,400 | 45億8378万 | +0.12% | 19.78 | 2.36 |
06/24 | 213 | 213 | 211 | 211 | -1.17% | 84,800 | 45億9741万 | +0.42% | 19.84 | 2.37 |
06/23 | 219 | 219 | 213 | 213 | -0.47% | 134,400 | 46億5191万 | +1.61% | 20.07 | 2.4 |
06/22 | 210 | 215 | 210 | 214 | +2.82% | 62,400 | 46億7371万 | +2.08% | 20.17 | 2.41 |
06/19 | 210 | 213 | 208 | 209 | -0.06% | 92,000 | 45億4563万 | -0.24% | 19.62 | 2.34 |
06/18 | 214 | 216 | 208 | 209 | -2.34% | 168,800 | 45億4835万 | -0.18% | 19.63 | 2.34 |
06/17 | 216 | 218 | 213 | 214 | -0.93% | 91,200 | 46億5736万 | +2.7% | 20.1 | 2.4 |
06/16 | 220 | 222 | 214 | 216 | -3.2% | 143,200 | 47億97万 | +4.17% | 20.29 | 2.42 |
06/15 | 227 | 230 | 223 | 223 | -2.14% | 165,600 | 48億5630万 | +8.13% | 20.96 | 2.5 |
06/12 | 222 | 231 | 219 | 228 | +3.94% | 240,000 | 49億6258万 | +11.58% | 21.42 | 2.56 |
06/11 | 216 | 219 | 214 | 219 | +3.06% | 109,600 | 47億7455万 | +7.88% | 20.6 | 2.46 |
06/10 | 212 | 216 | 212 | 213 | -1.16% | 62,400 | 46億3284万 | +5.72% | 19.99 | 2.39 |
06/09 | 209 | 218 | 209 | 215 | +3.93% | 296,800 | 46億8734万 | +7.5% | 20.23 | 2.42 |
06/08 | 206 | 207 | 205 | 207 | +0.91% | 63,200 | 45億1020万 | +3.96% | 19.46 | 2.32 |
06/05 | 206 | 206 | 204 | 205 | +0.31% | 43,200 | 44億6932万 | +3.54% | 19.29 | 2.3 |
06/04 | 205 | 205 | 204 | 204 | -0.43% | 36,800 | 44億5570万 | +3.22% | 19.23 | 2.3 |
06/03 | 206 | 206 | 205 | 205 | -0.24% | 23,200 | 44億7477万 | +4.19% | 19.31 | 2.31 |
06/02 | 206 | 206 | 205 | 206 | +0.43% | 40,000 | 44億8567万 | +4.97% | 19.36 | 2.31 |
06/01 | 205 | 206 | 205 | 205 | +0.18% | 31,200 | 44億6660万 | +4.53% | 19.28 | 2.3 |
05/29 | 205 | 206 | 204 | 205 | -0.37% | 53,600 | 44億5842万 | +4.87% | 19.24 | 2.3 |
05/28 | 206 | 206 | 205 | 205 | +0.12% | 36,800 | 44億7477万 | +5.8% | 19.31 | 2.31 |
05/27 | 205 | 206 | 204 | 205 | 0% | 112,800 | 44億6932万 | +5.67% | 19.29 | 2.3 |
05/26 | 206 | 208 | 204 | 205 | -0.49% | 52,000 | 44億6932万 | +6.22% | 19.29 | 2.3 |
05/25 | 210 | 210 | 206 | 206 | -0.12% | 96,800 | 44億9112万 | +6.74% | 19.38 | 2.31 |
05/22 | 207 | 208 | 206 | 206 | -1.14% | 65,600 | 44億9658万 | +7.42% | 19.4 | 2.32 |
05/21 | 210 | 210 | 208 | 209 | 0% | 72,800 | 45億4835万 | +8.66% | 19.63 | 2.34 |
05/20 | 205 | 210 | 205 | 209 | +0.6% | 133,600 | 45億4835万 | +9.23% | 19.63 | 2.34 |
05/19 | 202 | 207 | 202 | 207 | +3.43% | 125,600 | 45億2110万 | +8.01% | 19.51 | 2.33 |
05/18 | 207 | 207 | 199 | 201 | +5.67% | 264,800 | 43億7122万 | +4.97% | 18.86 | 2.25 |
05/15 | 190 | 191 | 190 | 190 | -0.2% | 21,600 | 41億3685万 | -0.65% | 17.85 | 2.13 |
05/14 | 188 | 190 | 188 | 190 | +1.2% | 26,400 | 41億4502万 | -0.46% | 17.89 | 2.14 |
05/13 | 189 | 189 | 188 | 188 | +0.07% | 17,600 | 40億9597万 | -1.64% | 17.68 | 2.11 |
05/12 | 189 | 189 | 187 | 188 | +0.13% | 23,200 | 40億9325万 | -1.18% | 17.66 | 2.11 |
05/11 | 188 | 189 | 187 | 188 | +0.54% | 35,200 | 40億8780万 | -0.79% | 17.64 | 2.11 |
05/08 | 185 | 187 | 185 | 187 | +1.15% | 24,800 | 40億6599万 | -0.8% | 17.55 | 2.09 |
05/07 | 184 | 188 | 184 | 184 | -0.67% | 53,600 | 40億1967万 | -1.4% | 17.35 | 2.07 |
05/01 | 188 | 188 | 186 | 186 | -1.07% | 62,400 | 40億4692万 | -0.2% | 17.46 | 2.09 |
04/30 | 190 | 190 | 187 | 188 | -0.07% | 42,400 | 40億9052万 | +1.42% | 17.65 | 2.11 |
04/28 | 190 | 190 | 188 | 188 | -0.92% | 26,400 | 40億9325万 | +1.49% | 17.66 | 2.11 |
04/27 | 190 | 191 | 190 | 190 | -0.07% | 24,000 | 41億3140万 | +2.99% | 17.83 | 2.13 |
04/24 | 192 | 192 | 189 | 190 | +0.33% | 58,400 | 41億3412万 | +3.62% | 17.84 | 2.13 |
04/23 | 190 | 190 | 189 | 189 | +0.6% | 28,800 | 41億2050万 | +3.85% | 17.78 | 2.12 |
04/22 | 190 | 190 | 188 | 188 | +0.07% | 32,000 | 40億9597万 | +3.8% | 17.68 | 2.11 |
04/21 | 188 | 191 | 188 | 188 | +0.4% | 28,800 | 40億8964万 | +4.31% | 17.65 | 2.11 |
04/20 | 190 | 190 | 187 | 187 | -2.35% | 113,600 | 40億7330万 | +3.89% | 17.58 | 2.1 |
04/17 | 191 | 194 | 191 | 192 | +0.26% | 38,400 | 41億7132万 | +6.98% | 18 | 2.15 |
04/16 | 192 | 194 | 191 | 191 | -0.46% | 63,200 | 41億6043万 | +7.3% | 17.95 | 2.14 |
04/15 | 191 | 197 | 191 | 192 | +0.46% | 55,200 | 41億7949万 | +9.02% | 18.04 | 2.15 |
04/14 | 199 | 199 | 190 | 191 | -3.84% | 89,600 | 41億6043万 | +9.14% | 17.95 | 2.14 |
04/13 | 200 | 200 | 191 | 199 | -1.3% | 124,800 | 43億2652万 | +14.15% | 18.67 | 2.23 |
04/10 | 209 | 209 | 200 | 201 | -3.59% | 137,600 | 43億8370万 | +16.33% | 18.92 | 2.26 |
04/09 | 211 | 211 | 203 | 209 | +0.78% | 313,600 | 45億4707万 | +22.08% | 19.62 | 2.34 |
04/08 | 198 | 208 | 198 | 207 | +6.63% | 320,000 | 45億1167万 | +22.56% | 19.47 | 2.32 |
04/07 | 192 | 197 | 191 | 194 | +2.37% | 224,800 | 42億3123万 | +15.63% | 18.26 | 2.18 |
04/06 | 190 | 192 | 185 | 190 | +6.23% | 388,800 | 41億3321万 | +14.31% | 17.84 | 2.13 |
04/03 | 172 | 179 | 169 | 179 | +8.34% | 313,600 | 38億9088万 | +8.26% | 16.79 | 2 |
04/02 | 165 | 166 | 163 | 165 | +1.07% | 53,600 | 35億9137万 | -0.08% | 15.5 | 1.85 |
04/01 | 165 | 165 | 163 | 163 | -0.84% | 42,400 | 35億5325万 | -1.14% | 15.33 | 1.83 |