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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,330 | 2,360 | 2,320 | 2,330 | +1.3% | 25,300 | 153億2702万 | +0.43% | 13.49 | 1.11 |
03/30 | 2,290 | 2,310 | 2,270 | 2,300 | 0% | 23,900 | 151億2968万 | -0.73% | 13.32 | 1.09 |
03/27 | 2,310 | 2,380 | 2,290 | 2,300 | -2.13% | 33,200 | 151億2968万 | -0.61% | 13.32 | 1.09 |
03/26 | 2,360 | 2,380 | 2,330 | 2,350 | -2.08% | 49,800 | 154億5858万 | +1.73% | 13.61 | 1.12 |
03/25 | 2,410 | 2,410 | 2,360 | 2,400 | -0.41% | 40,700 | 157億8749万 | +4.12% | 13.9 | 1.14 |
03/24 | 2,410 | 2,430 | 2,400 | 2,410 | -0.41% | 53,000 | 158億5327万 | +4.83% | 13.95 | 1.14 |
03/23 | 2,400 | 2,430 | 2,390 | 2,420 | +1.26% | 62,300 | 159億1905万 | +5.68% | 14.01 | 1.15 |
03/20 | 2,380 | 2,390 | 2,360 | 2,390 | +0.84% | 34,500 | 157億2171万 | +4.92% | 13.84 | 1.13 |
03/19 | 2,340 | 2,380 | 2,340 | 2,370 | +1.28% | 53,200 | 155億9015万 | +4.59% | 13.72 | 1.13 |
03/18 | 2,360 | 2,370 | 2,330 | 2,340 | -0.85% | 45,200 | 153億9280万 | +3.77% | 13.55 | 1.11 |
03/17 | 2,370 | 2,370 | 2,350 | 2,360 | +0.43% | 44,000 | 155億2436万 | +5.12% | 13.66 | 1.12 |
03/16 | 2,350 | 2,380 | 2,340 | 2,350 | +1.29% | 93,500 | 154億5858万 | +5.19% | 13.61 | 1.12 |
03/13 | 2,340 | 2,340 | 2,310 | 2,320 | +0.43% | 63,900 | 152億6124万 | +4.36% | 13.43 | 1.1 |
03/12 | 2,240 | 2,330 | 2,240 | 2,310 | +2.67% | 47,400 | 151億9546万 | +4.34% | 13.37 | 1.1 |
03/11 | 2,220 | 2,270 | 2,220 | 2,250 | -0.44% | 28,500 | 148億77万 | +1.95% | 13.03 | 1.07 |
03/10 | 2,280 | 2,290 | 2,240 | 2,260 | -0.44% | 32,100 | 148億6655万 | +2.68% | 13.08 | 1.07 |
03/09 | 2,250 | 2,280 | 2,240 | 2,270 | +0.44% | 18,500 | 149億3233万 | +3.42% | 13.14 | 1.08 |
03/06 | 2,270 | 2,280 | 2,250 | 2,260 | -0.88% | 18,300 | 148億6655万 | +3.2% | 13.08 | 1.07 |
03/05 | 2,300 | 2,300 | 2,270 | 2,280 | +0.44% | 29,300 | 149億9811万 | +4.44% | 13.2 | 1.08 |
03/04 | 2,260 | 2,290 | 2,240 | 2,270 | 0% | 27,100 | 149億3233万 | +4.27% | 13.14 | 1.08 |
03/03 | 2,350 | 2,350 | 2,240 | 2,270 | -2.16% | 72,000 | 149億3233万 | +4.61% | 13.14 | 1.08 |
03/02 | 2,330 | 2,350 | 2,310 | 2,320 | +1.31% | 93,500 | 152億6124万 | +7.21% | 13.43 | 1.1 |
02/27 | 2,300 | 2,330 | 2,220 | 2,290 | -0.43% | 94,600 | 150億6390万 | +6.31% | 13.26 | 1.09 |
02/26 | 2,280 | 2,310 | 2,260 | 2,300 | +0.88% | 69,800 | 151億2968万 | +7.28% | 13.32 | 1.09 |
02/25 | 2,270 | 2,300 | 2,250 | 2,280 | +0.88% | 75,100 | 149億9811万 | +6.84% | 13.2 | 1.08 |
02/24 | 2,220 | 2,290 | 2,220 | 2,260 | +1.8% | 109,800 | 148億6655万 | +6.25% | 13.08 | 1.07 |
02/23 | 2,220 | 2,230 | 2,190 | 2,220 | +0.91% | 41,100 | 146億343万 | +4.82% | 12.85 | 1.05 |
02/20 | 2,220 | 2,240 | 2,200 | 2,200 | -0.9% | 36,900 | 144億7187万 | +4.22% | 12.74 | 1.04 |
02/19 | 2,250 | 2,260 | 2,220 | 2,220 | -1.33% | 59,200 | 146億343万 | +5.46% | 12.85 | 1.05 |
02/18 | 2,240 | 2,280 | 2,190 | 2,250 | +3.21% | 133,600 | 148億77万 | +7.24% | 13.03 | 1.07 |
02/17 | 2,110 | 2,200 | 2,110 | 2,180 | +2.35% | 65,100 | 143億4030万 | +4.31% | 12.62 | 1.03 |
02/16 | 2,120 | 2,140 | 2,110 | 2,130 | +2.4% | 27,000 | 140億1140万 | +2.11% | 12.33 | 1.01 |
02/13 | 2,110 | 2,110 | 2,060 | 2,080 | -0.95% | 28,500 | 136億8249万 | -0.24% | 12.04 | 0.99 |
02/12 | 2,120 | 2,120 | 2,100 | 2,100 | +0.48% | 12,400 | 138億1405万 | +0.72% | 12.16 | 1 |
02/10 | 2,080 | 2,090 | 2,080 | 2,090 | 0% | 6,500 | 137億4827万 | +0.24% | 12.1 | 0.99 |
02/09 | 2,100 | 2,100 | 2,080 | 2,090 | +0.48% | 4,700 | 137億4827万 | +0.14% | 12.1 | 0.99 |
02/06 | 2,120 | 2,120 | 2,070 | 2,080 | -0.48% | 13,000 | 136億8249万 | -0.43% | 12.04 | 0.99 |
02/05 | 2,090 | 2,110 | 2,090 | 2,090 | -1.88% | 9,500 | 137億4827万 | -0.14% | 12.1 | 0.99 |
02/04 | 2,120 | 2,140 | 2,100 | 2,130 | +1.43% | 26,700 | 140億1140万 | +1.62% | 12.33 | 1.01 |
02/03 | 2,140 | 2,150 | 2,100 | 2,100 | -0.94% | 22,800 | 138億1405万 | +0.29% | 12.16 | 1 |
02/02 | 2,150 | 2,150 | 2,100 | 2,120 | -0.47% | 15,700 | 139億4562万 | +1.24% | 12.27 | 1.01 |
01/30 | 2,140 | 2,140 | 2,120 | 2,130 | +1.43% | 11,500 | 140億1140万 | +1.67% | 12.33 | 1.01 |
01/29 | 2,130 | 2,140 | 2,090 | 2,100 | -1.41% | 20,600 | 138億1405万 | +0.29% | 12.16 | 1 |
01/28 | 2,090 | 2,140 | 2,090 | 2,130 | +1.43% | 25,500 | 140億1140万 | +1.82% | 12.33 | 1.01 |
01/27 | 2,100 | 2,110 | 2,090 | 2,100 | 0% | 15,400 | 138億1405万 | +0.53% | 12.16 | 1 |
01/26 | 2,090 | 2,100 | 2,070 | 2,100 | +0.96% | 13,400 | 138億1405万 | +0.62% | 12.16 | 1 |
01/23 | 2,070 | 2,080 | 2,050 | 2,080 | +1.46% | 18,500 | 136億8249万 | -0.34% | 12.04 | 0.99 |
01/22 | 2,060 | 2,060 | 2,030 | 2,050 | 0% | 15,700 | 134億8515万 | -1.87% | 11.87 | 0.97 |
01/21 | 2,070 | 2,080 | 2,050 | 2,050 | -2.38% | 12,500 | 134億8515万 | -2.01% | 11.87 | 0.97 |
01/20 | 2,040 | 2,100 | 2,040 | 2,100 | +2.94% | 31,600 | 138億1405万 | +0.24% | 12.16 | 1 |
01/19 | 2,050 | 2,070 | 2,030 | 2,040 | +0.49% | 19,200 | 134億1937万 | -2.76% | 11.81 | 0.97 |
01/16 | 2,030 | 2,030 | 2,010 | 2,030 | -1.46% | 30,300 | 133億5358万 | -3.61% | 11.75 | 0.96 |
01/15 | 2,030 | 2,060 | 2,030 | 2,060 | +0.98% | 11,000 | 135億5093万 | -2.51% | 11.93 | 0.98 |
01/14 | 2,030 | 2,060 | 2,030 | 2,040 | -0.49% | 20,000 | 134億1937万 | -3.77% | 11.81 | 0.97 |
01/13 | 2,060 | 2,070 | 2,020 | 2,050 | -1.44% | 31,500 | 134億8515万 | -3.67% | 11.87 | 0.97 |
01/09 | 2,100 | 2,120 | 2,060 | 2,080 | -0.95% | 24,100 | 136億8249万 | -2.62% | 12.04 | 0.99 |
01/08 | 2,110 | 2,110 | 2,090 | 2,100 | +0.48% | 17,300 | 138億1405万 | -2.1% | 12.16 | 1 |
01/07 | 2,070 | 2,100 | 2,070 | 2,090 | 0% | 13,500 | 137億4827万 | -2.7% | 12.1 | 0.99 |
01/06 | 2,100 | 2,120 | 2,090 | 2,090 | -2.79% | 19,200 | 137億4827万 | -2.7% | 12.1 | 0.99 |
01/05 | 2,140 | 2,160 | 2,120 | 2,150 | +0.47% | 15,700 | 141億4296万 | +0.14% | 12.45 | 1.02 |
2014 |
12/30 | 2,140 | 2,160 | 2,120 | 2,140 | -1.38% | 15,100 | 140億7718万 | -0.28% | 12.39 | 1.02 |
12/29 | 2,180 | 2,180 | 2,140 | 2,170 | +0.46% | 26,200 | 142億7452万 | +1.21% | 12.56 | 1.03 |
12/26 | 2,110 | 2,160 | 2,110 | 2,160 | +3.35% | 21,100 | 142億874万 | +0.84% | 12.51 | 1.03 |
12/25 | 2,110 | 2,130 | 2,090 | 2,090 | -0.95% | 33,000 | 137億4827万 | -2.34% | 12.1 | 0.99 |
12/24 | 2,140 | 2,150 | 2,100 | 2,110 | -0.94% | 31,800 | 138億7983万 | -1.49% | 12.22 | 1 |
12/22 | 2,110 | 2,160 | 2,100 | 2,130 | +0.95% | 28,300 | 140億1140万 | -0.47% | 12.33 | 1.01 |
12/19 | 2,090 | 2,110 | 2,080 | 2,110 | +2.43% | 28,800 | 138億7983万 | -1.36% | 12.22 | 1 |
12/18 | 2,090 | 2,090 | 2,060 | 2,060 | +0.49% | 21,600 | 135億5093万 | -3.65% | 11.93 | 0.98 |
12/17 | 2,050 | 2,070 | 2,040 | 2,050 | 0% | 34,200 | 134億8515万 | -4.16% | 11.87 | 0.97 |
12/16 | 2,100 | 2,100 | 2,050 | 2,050 | -2.38% | 34,900 | 134億8515万 | -4.3% | 11.87 | 0.97 |
12/15 | 2,140 | 2,140 | 2,070 | 2,100 | -0.94% | 24,600 | 138億1405万 | -2.1% | 12.16 | 1 |
12/12 | 2,140 | 2,140 | 2,120 | 2,120 | 0% | 32,400 | 139億4562万 | -1.21% | 12.27 | 1.01 |
12/11 | 2,100 | 2,130 | 2,080 | 2,120 | -0.93% | 26,000 | 139億4562万 | -1.26% | 12.27 | 1.01 |
12/10 | 2,150 | 2,150 | 2,120 | 2,140 | -1.83% | 33,700 | 140億7718万 | -0.42% | 12.39 | 1.02 |
12/09 | 2,200 | 2,220 | 2,170 | 2,180 | -2.24% | 25,200 | 143億4030万 | +1.4% | 12.62 | 1.03 |
12/08 | 2,230 | 2,250 | 2,210 | 2,230 | +0.9% | 29,800 | 146億6921万 | +3.82% | 12.91 | 1.06 |
12/05 | 2,220 | 2,220 | 2,200 | 2,210 | -0.9% | 27,000 | 145億3765万 | +3.13% | 12.8 | 1.05 |
12/04 | 2,270 | 2,280 | 2,210 | 2,230 | -0.45% | 27,300 | 146億6921万 | +4.35% | 12.91 | 1.06 |
12/03 | 2,280 | 2,280 | 2,220 | 2,240 | -0.88% | 50,900 | 147億3499万 | +4.87% | 12.97 | 1.06 |
12/02 | 2,310 | 2,310 | 2,240 | 2,260 | -1.74% | 101,100 | 148億6655万 | +6% | 13.09 | 1.07 |
12/01 | 2,200 | 2,300 | 2,200 | 2,300 | +5.99% | 100,300 | 151億2968万 | +8.24% | 13.32 | 1.09 |
11/28 | 2,120 | 2,230 | 2,110 | 2,170 | +4.33% | 141,900 | 142億7452万 | +2.5% | 12.56 | 1.03 |
11/27 | 2,100 | 2,100 | 2,070 | 2,080 | 0% | 29,800 | 136億8249万 | -1.65% | 12.04 | 0.99 |
11/26 | 2,130 | 2,130 | 2,070 | 2,080 | -2.35% | 49,900 | 136億8249万 | -1.7% | 12.04 | 0.99 |
11/25 | 2,110 | 2,140 | 2,090 | 2,130 | +1.91% | 21,000 | 140億1140万 | +0.61% | 12.33 | 1.01 |
11/21 | 2,090 | 2,110 | 2,080 | 2,090 | -0.95% | 13,500 | 137億4827万 | -1.04% | 12.1 | 0.99 |
11/20 | 2,110 | 2,130 | 2,110 | 2,110 | 0% | 12,700 | 138億7983万 | 0% | 12.22 | 1 |
11/19 | 2,130 | 2,140 | 2,100 | 2,110 | -0.94% | 19,000 | 138億7983万 | +0.05% | 12.22 | 1 |
11/18 | 2,060 | 2,130 | 2,060 | 2,130 | +3.4% | 32,700 | 140億1140万 | +1.14% | 12.33 | 1.01 |
11/17 | 2,110 | 2,110 | 2,040 | 2,060 | -2.37% | 31,500 | 135億5093万 | -2.14% | 11.93 | 0.98 |
11/14 | 2,110 | 2,110 | 2,080 | 2,110 | +0.96% | 20,700 | 138億7983万 | +0.09% | 12.22 | 1 |
11/13 | 2,120 | 2,120 | 2,070 | 2,090 | 0% | 15,800 | 137億4827万 | -0.99% | 12.1 | 0.99 |
11/12 | 2,130 | 2,140 | 2,090 | 2,090 | -1.42% | 30,600 | 137億4827万 | -1.23% | 12.1 | 0.99 |
11/11 | 2,110 | 2,120 | 2,090 | 2,120 | 0% | 25,100 | 139億4562万 | -0.19% | 12.27 | 1.01 |
11/10 | 2,110 | 2,130 | 2,090 | 2,120 | 0% | 19,700 | 139億4562万 | -0.47% | 12.27 | 1.01 |
11/07 | 2,130 | 2,140 | 2,120 | 2,120 | -1.4% | 17,200 | 139億4562万 | -0.66% | 12.27 | 1.01 |
11/06 | 2,200 | 2,200 | 2,140 | 2,150 | -0.92% | 38,600 | 141億4296万 | +0.42% | 12.45 | 1.02 |
11/05 | 2,170 | 2,180 | 2,160 | 2,170 | +0.46% | 17,500 | 142億7452万 | +0.98% | 12.56 | 1.03 |
11/04 | 2,210 | 2,220 | 2,150 | 2,160 | +0.47% | 42,300 | 142億874万 | +0.05% | 12.51 | 1.03 |
10/31 | 2,110 | 2,150 | 2,080 | 2,150 | +2.38% | 37,600 | 141億4296万 | -0.78% | 12.45 | 1.02 |