PBR
2015/07/16~2015/12/11
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 |
12/11 | 251 | 255 | 250 | 251 | -0.15% | 35,200 | 54億8969万 | +2.3% | 23.69 | 2.83 |
12/10 | 249 | 251 | 248 | 251 | +0.4% | 36,800 | 54億9790万 | +2.87% | 23.73 | 2.83 |
12/09 | 250 | 252 | 249 | 250 | -1.09% | 67,200 | 54億7600万 | +2.88% | 23.64 | 2.82 |
12/08 | 253 | 254 | 250 | 253 | -0.1% | 50,400 | 55億3623万 | +4.88% | 23.9 | 2.85 |
12/07 | 254 | 255 | 252 | 253 | +0.2% | 79,200 | 55億4171万 | +5.42% | 23.92 | 2.86 |
12/04 | 250 | 254 | 248 | 253 | -0.69% | 156,000 | 55億3076万 | +6.09% | 23.87 | 2.85 |
12/03 | 253 | 256 | 253 | 254 | -0.78% | 54,400 | 55億6909万 | +7.28% | 24.04 | 2.87 |
12/02 | 265 | 265 | 256 | 256 | -3.39% | 157,600 | 56億1290万 | +9.04% | 24.23 | 2.89 |
12/01 | 259 | 269 | 259 | 265 | +3.01% | 145,600 | 58億1003万 | +13.35% | 25.08 | 2.99 |
11/30 | 255 | 261 | 254 | 258 | +1.28% | 175,200 | 56億4028万 | +10.99% | 24.34 | 2.91 |
11/27 | 251 | 254 | 249 | 254 | +2.57% | 239,200 | 55億6909万 | +10.54% | 24.04 | 2.87 |
11/26 | 244 | 250 | 244 | 248 | +1.69% | 116,000 | 54億2945万 | +8.24% | 23.43 | 2.8 |
11/25 | 256 | 256 | 243 | 244 | -2.74% | 217,600 | 53億3910万 | +7.38% | 23.04 | 2.75 |
11/24 | 236 | 251 | 236 | 251 | +5.75% | 244,000 | 54億8969万 | +10.9% | 23.69 | 2.83 |
11/20 | 241 | 241 | 237 | 237 | +0.32% | 57,600 | 51億8783万 | +5.33% | 22.39 | 2.67 |
11/19 | 240 | 241 | 235 | 236 | -0.16% | 59,200 | 51億7141万 | +5.47% | 22.32 | 2.66 |
11/18 | 236 | 238 | 234 | 237 | +0.26% | 34,400 | 51億7962万 | +6.11% | 22.36 | 2.67 |
11/17 | 237 | 241 | 233 | 236 | +0.69% | 68,800 | 51億6594万 | +6.31% | 22.3 | 2.66 |
11/16 | 225 | 238 | 225 | 234 | +5.81% | 122,400 | 51億3037万 | +6.05% | 22.14 | 2.64 |
11/13 | 223 | 228 | 220 | 222 | -1.66% | 100,800 | 48億4854万 | +0.68% | 20.93 | 2.5 |
11/12 | 233 | 241 | 225 | 225 | -5.26% | 149,600 | 49億3063万 | +2.85% | 21.28 | 2.54 |
11/11 | 243 | 248 | 235 | 238 | -4.66% | 184,800 | 52億425万 | +8.56% | 22.46 | 2.68 |
11/10 | 237 | 249 | 237 | 249 | +5.72% | 341,600 | 54億5871万 | +14.39% | 23.56 | 2.81 |
11/09 | 231 | 236 | 229 | 236 | +3.97% | 201,600 | 51億6320万 | +9.2% | 22.28 | 2.66 |
11/06 | 229 | 230 | 225 | 227 | +0.22% | 64,800 | 49億6620万 | +5.52% | 21.43 | 2.56 |
11/05 | 226 | 230 | 225 | 226 | +1.91% | 112,800 | 49億5525万 | +5.78% | 21.39 | 2.55 |
11/04 | 223 | 228 | 221 | 222 | +0.79% | 153,600 | 48億6222万 | +4.28% | 20.99 | 2.51 |
11/02 | 219 | 221 | 216 | 220 | +2.8% | 43,200 | 48億2392万 | +3.95% | 20.82 | 2.49 |
10/30 | 214 | 219 | 213 | 214 | -0.81% | 36,000 | 46億9258万 | +2.08% | 20.25 | 2.42 |
10/29 | 217 | 217 | 214 | 216 | +0.99% | 32,800 | 47億3088万 | +3.41% | 20.42 | 2.44 |
10/28 | 217 | 218 | 213 | 214 | -1.33% | 86,400 | 46億8437万 | +2.88% | 20.22 | 2.41 |
10/27 | 224 | 224 | 215 | 217 | -1.81% | 87,200 | 47億4730万 | +4.77% | 20.49 | 2.45 |
10/26 | 221 | 226 | 220 | 221 | +0.68% | 76,800 | 48億3486万 | +7.22% | 20.87 | 2.49 |
10/23 | 218 | 219 | 216 | 219 | +0.92% | 90,400 | 48億203万 | +7.01% | 20.73 | 2.47 |
10/22 | 215 | 217 | 215 | 217 | +1.1% | 41,600 | 47億5825万 | +6.56% | 20.54 | 2.45 |
10/21 | 215 | 215 | 212 | 215 | +0.88% | 45,600 | 46億9938万 | +6.44% | 20.28 | 2.42 |
10/20 | 215 | 215 | 213 | 213 | -0.99% | 49,600 | 46億5840万 | +6.03% | 20.1 | 2.4 |
10/19 | 215 | 216 | 213 | 215 | +1.41% | 76,800 | 47億484万 | +7.63% | 20.31 | 2.42 |
10/16 | 213 | 213 | 208 | 212 | 0% | 24,000 | 46億3927万 | +7.2% | 20.02 | 2.39 |
10/15 | 211 | 213 | 208 | 212 | +0.47% | 79,200 | 46億3927万 | +7.74% | 20.02 | 2.39 |
10/14 | 213 | 213 | 211 | 211 | +0.06% | 21,600 | 46億1741万 | +8.33% | 19.93 | 2.38 |
10/13 | 214 | 214 | 211 | 211 | -0.24% | 40,000 | 46億1468万 | +8.83% | 19.92 | 2.38 |
10/09 | 208 | 212 | 208 | 212 | +1.44% | 25,600 | 46億2561万 | +9.65% | 19.96 | 2.38 |
10/08 | 213 | 215 | 208 | 209 | -1.59% | 68,800 | 45億6004万 | +8.66% | 19.68 | 2.35 |
10/07 | 214 | 214 | 208 | 212 | -0.88% | 20,800 | 46億3381万 | +10.42% | 20 | 2.39 |
10/06 | 214 | 215 | 211 | 214 | +1.6% | 72,000 | 46億7479万 | +11.98% | 20.18 | 2.41 |
10/05 | 205 | 211 | 205 | 211 | +2.62% | 62,400 | 46億102万 | +10.79% | 19.86 | 2.37 |
10/02 | 206 | 208 | 201 | 205 | -0.55% | 54,400 | 44億8354万 | +8.53% | 19.35 | 2.31 |
10/01 | 204 | 209 | 201 | 206 | +1.41% | 125,600 | 45億813万 | +10.29% | 19.46 | 2.32 |
09/30 | 195 | 204 | 194 | 203 | +7.04% | 138,400 | 44億5179万 | +9.34% | 19.21 | 2.29 |
09/29 | 196 | 196 | 190 | 190 | -4.4% | 39,200 | 41億5902万 | +2.15% | 17.95 | 2.14 |
09/28 | 189 | 199 | 189 | 199 | +4.95% | 84,000 | 43億5055万 | +6.85% | 18.78 | 2.24 |
09/25 | 191 | 191 | 188 | 189 | +0.93% | 49,600 | 41億4534万 | +1.27% | 17.89 | 2.14 |
09/24 | 189 | 190 | 187 | 188 | -1.64% | 52,800 | 41億703万 | +0.33% | 17.73 | 2.12 |
09/18 | 190 | 191 | 188 | 191 | +0.79% | 41,600 | 41億6231万 | +1.46% | 17.96 | 2.14 |
09/17 | 188 | 189 | 185 | 189 | +0.4% | 28,000 | 41億2958万 | +0.13% | 17.82 | 2.13 |
09/16 | 189 | 189 | 186 | 189 | +0.47% | 34,400 | 41億1322万 | -0.79% | 17.75 | 2.12 |
09/15 | 187 | 191 | 187 | 188 | 0% | 70,400 | 40億9412万 | -1.77% | 17.67 | 2.11 |
09/14 | 189 | 191 | 187 | 188 | -1.83% | 67,200 | 40億9412万 | -2.28% | 17.67 | 2.11 |
09/11 | 185 | 191 | 184 | 191 | +2.48% | 154,400 | 41億7050万 | -0.97% | 18 | 2.15 |
09/10 | 183 | 187 | 175 | 187 | +3.11% | 124,800 | 40億6957万 | -3.87% | 17.56 | 2.1 |
09/09 | 178 | 181 | 175 | 181 | +7.34% | 124,800 | 39億4683万 | -7.24% | 17.03 | 2.03 |
09/08 | 175 | 179 | 166 | 169 | -1.89% | 199,200 | 36億7680万 | -14.47% | 15.87 | 1.89 |
09/07 | 169 | 176 | 168 | 172 | -4.58% | 247,200 | 37億4772万 | -13.69% | 16.17 | 1.93 |
09/04 | 188 | 191 | 177 | 180 | -3.61% | 127,200 | 39億2774万 | -10% | 16.95 | 2.02 |
09/03 | 190 | 193 | 187 | 187 | +1.43% | 56,000 | 40億7503万 | -7.55% | 17.59 | 2.1 |
09/02 | 181 | 198 | 181 | 184 | -1.6% | 93,600 | 40億1775万 | -9.3% | 17.34 | 2.07 |
09/01 | 198 | 199 | 187 | 187 | -5.55% | 124,800 | 40億8321万 | -8.72% | 17.62 | 2.1 |
08/31 | 194 | 200 | 194 | 198 | +2.92% | 67,200 | 43億2324万 | -3.82% | 18.66 | 2.23 |
08/28 | 188 | 194 | 188 | 193 | +3.7% | 98,400 | 42億50万 | -7% | 18.13 | 2.16 |
08/27 | 200 | 200 | 184 | 186 | +3.85% | 179,200 | 40億5048万 | -10.76% | 17.48 | 2.09 |
08/26 | 179 | 179 | 173 | 179 | +3.77% | 167,200 | 39億46万 | -14.47% | 16.83 | 2.01 |
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 |