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 |
|---|
| 2015 |
| 03/31 | 780 | 785 | 769 | 769 | -1.03% | 648,000 | 576億1300万 | +0.92% | 10.11 | 1.47 |
| 03/30 | 767 | 779 | 763 | 777 | -0.26% | 562,000 | 582億1235万 | +2.24% | 10.21 | 1.49 |
| 03/27 | 774 | 796 | 770 | 779 | -0.13% | 967,000 | 583億6219万 | +2.77% | 10.24 | 1.49 |
| 03/26 | 788 | 794 | 779 | 780 | -2.26% | 561,000 | 584億3711万 | +3.31% | 10.25 | 1.49 |
| 03/25 | 791 | 802 | 791 | 798 | -0.13% | 702,000 | 597億8566万 | +5.98% | 10.49 | 1.53 |
| 03/24 | 801 | 804 | 794 | 799 | -0.5% | 590,000 | 598億6058万 | +6.68% | 10.5 | 1.53 |
| 03/23 | 806 | 810 | 801 | 803 | -0.37% | 539,000 | 601億6026万 | +7.79% | 10.56 | 1.54 |
| 03/20 | 808 | 813 | 796 | 806 | -0.25% | 795,000 | 603億8501万 | +8.77% | 10.6 | 1.54 |
| 03/19 | 787 | 814 | 781 | 808 | +2.15% | 1,549,000 | 605億3485万 | +9.78% | 10.62 | 1.55 |
| 03/18 | 787 | 799 | 777 | 791 | +0.89% | 1,415,000 | 592億6122万 | +8.06% | 10.4 | 1.51 |
| 03/17 | 771 | 795 | 767 | 784 | +2.48% | 2,320,000 | 587億3679万 | +7.54% | 10.31 | 1.5 |
| 03/16 | 759 | 770 | 759 | 765 | +0.39% | 1,138,000 | 573億1332万 | +5.52% | 10.06 | 1.46 |
| 03/13 | 745 | 762 | 744 | 762 | +2.42% | 1,798,000 | 570億8856万 | +5.54% | 10.02 | 1.46 |
| 03/12 | 744 | 748 | 740 | 744 | -0.4% | 775,000 | 557億4001万 | +3.48% | 9.78 | 1.42 |
| 03/11 | 745 | 754 | 743 | 747 | -0.8% | 943,000 | 559億6477万 | +4.04% | 9.82 | 1.43 |
| 03/10 | 741 | 757 | 740 | 753 | +1.76% | 798,000 | 564億1429万 | +5.31% | 9.9 | 1.44 |
| 03/09 | 735 | 746 | 731 | 740 | -0.4% | 490,000 | 554億4034万 | +3.64% | 9.73 | 1.42 |
| 03/06 | 736 | 745 | 734 | 743 | +0.81% | 818,000 | 556億6509万 | +4.5% | 9.77 | 1.42 |
| 03/05 | 726 | 737 | 722 | 737 | +1.66% | 578,000 | 552億1558万 | +4.1% | 9.69 | 1.41 |
| 03/04 | 724 | 732 | 720 | 725 | -1.09% | 772,000 | 543億1654万 | +2.69% | 9.53 | 1.39 |
| 03/03 | 742 | 746 | 725 | 733 | -1.35% | 901,000 | 549億1590万 | +3.97% | 9.64 | 1.4 |
| 03/02 | 748 | 752 | 737 | 743 | +1.09% | 1,431,000 | 556億6509万 | +5.84% | 9.77 | 1.42 |
| 02/27 | 730 | 735 | 723 | 735 | +1.52% | 956,000 | 550億6574万 | +5.15% | 9.66 | 1.41 |
| 02/26 | 719 | 727 | 716 | 724 | +1.12% | 907,000 | 542億4163万 | +4.02% | 9.52 | 1.38 |
| 02/25 | 720 | 720 | 713 | 716 | -0.56% | 678,000 | 536億4227万 | +3.32% | 9.41 | 1.37 |
| 02/24 | 713 | 721 | 709 | 720 | +1.27% | 646,000 | 539億4195万 | +4.2% | 9.47 | 1.38 |
| 02/23 | 723 | 725 | 710 | 711 | -1.11% | 682,000 | 532億6767万 | +3.34% | 9.35 | 1.36 |
| 02/20 | 724 | 724 | 714 | 719 | -0.42% | 773,000 | 538億6703万 | +4.96% | 9.45 | 1.37 |
| 02/19 | 710 | 733 | 708 | 722 | +2.7% | 1,892,000 | 540億9179万 | +6.02% | 9.49 | 1.38 |
| 02/18 | 707 | 713 | 698 | 703 | +0.29% | 803,000 | 526億6832万 | +3.99% | 9.24 | 1.34 |
| 02/17 | 681 | 706 | 681 | 701 | +2.79% | 731,000 | 525億1848万 | +4.16% | 9.22 | 1.34 |
| 02/16 | 698 | 702 | 680 | 682 | -2.29% | 697,000 | 510億9501万 | +1.64% | 8.97 | 1.3 |
| 02/13 | 705 | 708 | 697 | 698 | -0.57% | 469,000 | 522億9372万 | +4.33% | 9.18 | 1.33 |
| 02/12 | 712 | 712 | 701 | 702 | -0.57% | 492,000 | 525億9340万 | +5.56% | 9.23 | 1.34 |
| 02/10 | 696 | 708 | 694 | 706 | +1.73% | 539,000 | 528億9308万 | +6.65% | 9.28 | 1.35 |
| 02/09 | 691 | 702 | 684 | 694 | +0.73% | 900,000 | 519億9404万 | +5.15% | 9.12 | 1.33 |
| 02/06 | 709 | 709 | 687 | 689 | -1.57% | 859,000 | 516億1945万 | +4.71% | 9.06 | 1.32 |
| 02/05 | 701 | 716 | 693 | 700 | -0.43% | 1,111,000 | 524億4356万 | +6.71% | 9.2 | 1.34 |
| 02/04 | 695 | 704 | 688 | 703 | +3.08% | 1,207,000 | 526億6832万 | +7.49% | 9.24 | 1.34 |
| 02/03 | 712 | 714 | 672 | 682 | -4.88% | 2,186,000 | 510億9501万 | +4.6% | 8.97 | 1.3 |
| 02/02 | 685 | 732 | 684 | 717 | +5.75% | 3,479,000 | 537億1719万 | +10.14% | 9.43 | 1.37 |
| 01/30 | 682 | 689 | 662 | 678 | +0.89% | 1,609,000 | 507億9533万 | +4.47% | 8.91 | 1.3 |
| 01/29 | 680 | 685 | 669 | 672 | -2.18% | 1,028,000 | 503億4582万 | +3.7% | 8.83 | 1.29 |
| 01/28 | 692 | 709 | 677 | 687 | +1.63% | 2,605,000 | 514億6961万 | +6.35% | 9.03 | 1.31 |
| 01/27 | 677 | 688 | 671 | 676 | +0.45% | 1,026,000 | 506億4550万 | +4.97% | 8.89 | 1.29 |
| 01/26 | 657 | 674 | 657 | 673 | +1.66% | 711,000 | 504億2074万 | +4.83% | 8.85 | 1.29 |
| 01/23 | 665 | 665 | 657 | 662 | +0.91% | 721,000 | 495億9662万 | +3.12% | 8.7 | 1.27 |
| 01/22 | 657 | 663 | 651 | 656 | +0.61% | 552,000 | 491億4711万 | +2.18% | 8.62 | 1.25 |
| 01/21 | 663 | 665 | 651 | 652 | -1.36% | 516,000 | 488億4743万 | +1.56% | 8.57 | 1.25 |
| 01/20 | 656 | 663 | 650 | 661 | +1.54% | 1,016,000 | 495億2170万 | +2.96% | 8.69 | 1.26 |
| 01/19 | 640 | 657 | 635 | 651 | +3.33% | 1,757,000 | 487億7251万 | +1.4% | 8.56 | 1.24 |
| 01/16 | 616 | 634 | 616 | 630 | +1.45% | 1,341,000 | 471億9920万 | -1.87% | 8.28 | 1.2 |
| 01/15 | 610 | 625 | 597 | 621 | +1.47% | 981,000 | 465億2493万 | -3.42% | 8.16 | 1.19 |
| 01/14 | 613 | 623 | 609 | 612 | -1.13% | 584,000 | 458億5065万 | -4.97% | 8.05 | 1.17 |
| 01/13 | 632 | 632 | 612 | 619 | -3.58% | 1,550,000 | 463億7509万 | -3.88% | 8.14 | 1.18 |
| 01/09 | 640 | 646 | 634 | 642 | +0.94% | 773,000 | 480億9824万 | -0.47% | 8.44 | 1.23 |
| 01/08 | 620 | 643 | 619 | 636 | +4.26% | 1,446,000 | 476億4872万 | -1.24% | 8.36 | 1.22 |
| 01/07 | 605 | 614 | 596 | 610 | -1.45% | 1,285,000 | 457億82万 | -5.13% | 8.02 | 1.17 |
| 01/06 | 632 | 635 | 619 | 619 | -4.92% | 959,000 | 463億7509万 | -3.73% | 8.14 | 1.18 |
| 01/05 | 645 | 653 | 635 | 651 | +0.62% | 831,000 | 487億7251万 | +1.24% | 8.56 | 1.24 |
| 2014 |
| 12/30 | 646 | 652 | 646 | 647 | -0.31% | 432,000 | 484億7283万 | +0.94% | 8.56 | 1.25 |
| 12/29 | 658 | 659 | 642 | 649 | -0.61% | 468,000 | 486億2267万 | +1.41% | 8.59 | 1.25 |
| 12/26 | 656 | 661 | 652 | 653 | +0.62% | 577,000 | 489億2235万 | +2.19% | 8.64 | 1.26 |
| 12/25 | 653 | 656 | 646 | 649 | -1.37% | 527,000 | 486億2267万 | +1.88% | 8.59 | 1.25 |
| 12/24 | 656 | 668 | 655 | 658 | +0.77% | 705,000 | 492億9695万 | +3.3% | 8.71 | 1.27 |
| 12/22 | 656 | 656 | 644 | 653 | +0.62% | 480,000 | 489億2235万 | +2.83% | 8.64 | 1.26 |
| 12/19 | 655 | 659 | 642 | 649 | +0.46% | 834,000 | 486億2267万 | +2.37% | 8.59 | 1.25 |
| 12/18 | 639 | 648 | 633 | 646 | +3.69% | 1,083,000 | 483億9791万 | +2.05% | 8.55 | 1.24 |
| 12/17 | 622 | 633 | 618 | 623 | -1.42% | 1,198,000 | 466億7477万 | -1.27% | 8.25 | 1.2 |
| 12/16 | 644 | 649 | 629 | 632 | -4.39% | 1,507,000 | 473億4904万 | +0.32% | 8.36 | 1.22 |
| 12/15 | 663 | 669 | 656 | 661 | -2.07% | 1,365,000 | 495億2170万 | +5.25% | 8.75 | 1.27 |
| 12/12 | 651 | 682 | 650 | 675 | +4.01% | 2,221,000 | 505億7058万 | +8% | 8.93 | 1.3 |
| 12/11 | 642 | 650 | 635 | 649 | -1.67% | 1,027,000 | 486億2267万 | +4.51% | 8.59 | 1.25 |
| 12/10 | 638 | 671 | 634 | 660 | +2.48% | 1,773,000 | 494億4679万 | +6.8% | 8.74 | 1.27 |
| 12/09 | 648 | 654 | 643 | 644 | -1.83% | 866,000 | 482億4808万 | +4.72% | 8.52 | 1.24 |
| 12/08 | 670 | 674 | 648 | 656 | -0.91% | 1,103,000 | 491億4711万 | +7.19% | 8.68 | 1.26 |
| 12/05 | 633 | 664 | 629 | 662 | +4.58% | 2,288,000 | 495億9662万 | +9.06% | 8.76 | 1.27 |
| 12/04 | 623 | 635 | 622 | 633 | +2.1% | 823,000 | 474億2396万 | +4.98% | 8.38 | 1.22 |
| 12/03 | 636 | 636 | 619 | 620 | -2.52% | 1,033,000 | 464億5001万 | +3.51% | 8.21 | 1.19 |
| 12/02 | 622 | 636 | 618 | 636 | +2.25% | 1,011,000 | 476億4872万 | +6.53% | 8.42 | 1.22 |
| 12/01 | 612 | 622 | 612 | 622 | +1.97% | 596,000 | 465億9985万 | +4.89% | 8.23 | 1.2 |
| 11/28 | 608 | 612 | 606 | 610 | 0% | 442,000 | 457億82万 | +3.21% | 8.07 | 1.17 |
| 11/27 | 617 | 617 | 610 | 610 | -0.97% | 425,000 | 457億82万 | +3.57% | 8.07 | 1.17 |
| 11/26 | 619 | 624 | 616 | 616 | -0.81% | 755,000 | 461億5033万 | +5.12% | 8.15 | 1.19 |
| 11/25 | 622 | 624 | 615 | 621 | +0.65% | 838,000 | 465億2493万 | +6.34% | 8.22 | 1.2 |
| 11/21 | 610 | 619 | 606 | 617 | +0.49% | 560,000 | 462億2525万 | +6.01% | 8.17 | 1.19 |
| 11/20 | 624 | 625 | 613 | 614 | -0.97% | 725,000 | 460億49万 | +6.04% | 8.13 | 1.18 |
| 11/19 | 631 | 633 | 620 | 620 | -1.12% | 832,000 | 464億5001万 | +7.45% | 8.21 | 1.19 |
| 11/18 | 620 | 630 | 620 | 627 | +1.13% | 775,000 | 469億7445万 | +9.23% | 8.3 | 1.21 |
| 11/17 | 635 | 635 | 618 | 620 | -2.36% | 1,463,000 | 464億5001万 | +8.58% | 8.21 | 1.19 |
| 11/14 | 629 | 638 | 621 | 635 | +1.76% | 2,447,000 | 475億7380万 | +11.8% | 8.4 | 1.22 |
| 11/13 | 611 | 627 | 605 | 624 | +5.23% | 4,681,000 | 467億4969万 | +10.25% | 8.26 | 1.2 |
| 11/12 | 596 | 609 | 583 | 593 | +0.34% | 2,920,000 | 444億2719万 | +5.14% | 7.85 | 1.14 |
| 11/11 | 597 | 597 | 590 | 591 | -0.34% | 827,000 | 442億7735万 | +4.6% | 7.82 | 1.14 |
| 11/10 | 595 | 597 | 589 | 593 | +0.85% | 1,326,000 | 444億2719万 | +5.14% | 7.85 | 1.14 |
| 11/07 | 578 | 589 | 577 | 588 | +2.62% | 1,162,000 | 440億5259万 | +4.26% | 7.78 | 1.13 |
| 11/06 | 579 | 582 | 568 | 573 | -0.52% | 833,000 | 429億2880万 | +1.6% | 7.58 | 1.1 |
| 11/05 | 578 | 579 | 572 | 576 | -0.35% | 806,000 | 431億5356万 | +1.95% | 7.62 | 1.11 |
| 11/04 | 576 | 582 | 570 | 578 | +2.85% | 1,777,000 | 433億340万 | +1.94% | 7.65 | 1.11 |
| 10/31 | 555 | 567 | 554 | 562 | +3.5% | 1,180,000 | 421億469万 | -1.06% | 7.44 | 1.08 |
