PBR
2014/10/30～2015/03/31
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 |
|---|
| 2021 | 12/21, 株式分割 1→4 |
| 2016 | 12/20, 株式分割 1→2 |
| 2015 |
| 03/31 | 279 | 281 | 279 | 280 | -0.44% | 4,000 | 32億9504万 | -4.44% | 8.21 | 0.85 |
| 03/30 | 287 | 287 | 277 | 281 | -1.96% | 9,600 | 33億975万 | -4.01% | 8.25 | 0.86 |
| 03/27 | 287 | 287 | 287 | 287 | -1.71% | 800 | 33億7594万 | -2.09% | 8.41 | 0.87 |
| 03/26 | 294 | 294 | 288 | 292 | +1.35% | 10,400 | 34億3478万 | -0.38% | 8.56 | 0.89 |
| 03/25 | 288 | 289 | 288 | 288 | -0.26% | 19,200 | 33億8918万 | -1.71% | 8.45 | 0.88 |
| 03/24 | 290 | 290 | 289 | 289 | -0.65% | 12,800 | 33億9801万 | -1.11% | 8.47 | 0.88 |
| 03/23 | 290 | 291 | 289 | 291 | -0.04% | 20,800 | 34億2007万 | -0.47% | 8.52 | 0.88 |
| 03/20 | 288 | 293 | 288 | 291 | +0.69% | 8,000 | 34億2154万 | -0.09% | 8.53 | 0.88 |
| 03/19 | 292 | 293 | 288 | 289 | -2.7% | 12,000 | 33億9801万 | -0.77% | 8.47 | 0.88 |
| 03/18 | 293 | 297 | 293 | 297 | -1.7% | 14,400 | 34億9215万 | +1.98% | 8.7 | 0.9 |
| 03/17 | 304 | 306 | 301 | 302 | -0.21% | 11,200 | 35億5246万 | +4.09% | 8.85 | 0.92 |
| 03/16 | 306 | 306 | 303 | 303 | -0.21% | 7,200 | 35億5982万 | +4.67% | 8.87 | 0.92 |
| 03/13 | 300 | 306 | 299 | 303 | -0.25% | 20,000 | 35億6717万 | +5.25% | 8.89 | 0.92 |
| 03/12 | 306 | 306 | 304 | 304 | +0.04% | 9,600 | 35億7600万 | +5.88% | 8.91 | 0.92 |
| 03/11 | 299 | 306 | 299 | 304 | +1.46% | 22,400 | 35億7453万 | +6.21% | 8.91 | 0.92 |
| 03/10 | 294 | 299 | 294 | 299 | -0.21% | 10,400 | 35億2304万 | +5.04% | 8.78 | 0.91 |
| 03/09 | 291 | 300 | 291 | 300 | +3% | 19,200 | 35億3040万 | +5.26% | 8.8 | 0.91 |
| 03/06 | 293 | 294 | 290 | 291 | -0.43% | 5,600 | 34億2743万 | +2.55% | 8.54 | 0.89 |
| 03/05 | 299 | 299 | 293 | 293 | -2.82% | 5,600 | 34億4214万 | +2.99% | 8.58 | 0.89 |
| 03/04 | 293 | 301 | 293 | 301 | +2.91% | 12,000 | 35億4216万 | +6.36% | 8.83 | 0.92 |
| 03/03 | 293 | 294 | 293 | 293 | +2.14% | 10,400 | 34億4214万 | +2.99% | 8.58 | 0.89 |
| 02/27 | 293 | 294 | 286 | 286 | -2.05% | 8,800 | 33億7006万 | +0.84% | 8.4 | 0.87 |
| 02/26 | 292 | 292 | 291 | 292 | +0.39% | 5,600 | 34億4066万 | +2.95% | 8.57 | 0.89 |
| 02/25 | 288 | 291 | 288 | 291 | +1.35% | 7,200 | 34億2743万 | +2.55% | 8.54 | 0.89 |
| 02/24 | 287 | 287 | 284 | 287 | +1.28% | 10,400 | 33億8182万 | +1.19% | 8.43 | 0.87 |
| 02/23 | 283 | 284 | 282 | 284 | +0.67% | 11,200 | 33億3917万 | -0.09% | 8.32 | 0.86 |
| 02/20 | 280 | 282 | 280 | 282 | +0.85% | 15,200 | 33億1710万 | -0.75% | 8.27 | 0.86 |
| 02/19 | 280 | 280 | 279 | 280 | -0.4% | 4,800 | 32億8915万 | -1.93% | 8.2 | 0.85 |
| 02/18 | 279 | 283 | 279 | 281 | +0.67% | 4,000 | 33億239万 | -1.54% | 8.23 | 0.85 |
| 02/17 | 280 | 280 | 279 | 279 | -0.45% | 6,400 | 32億8033万 | -2.19% | 8.17 | 0.85 |
| 02/16 | 279 | 283 | 279 | 280 | +0.95% | 16,800 | 32億9504万 | -2.1% | 8.21 | 0.85 |
| 02/13 | 280 | 280 | 277 | 277 | -0.14% | 8,800 | 32億6414万 | -3.02% | 8.13 | 0.84 |
| 02/12 | 277 | 278 | 277 | 278 | +0.23% | 1,600 | 32億6856万 | -2.88% | 8.14 | 0.84 |
| 02/10 | 279 | 279 | 277 | 277 | -1.12% | 5,600 | 32億6120万 | -3.1% | 8.13 | 0.84 |
| 02/09 | 277 | 282 | 277 | 280 | +1.36% | 7,200 | 32億9798万 | -2.35% | 8.22 | 0.85 |
| 02/06 | 280 | 280 | 276 | 277 | -1.07% | 9,600 | 32億5385万 | -3.66% | 8.11 | 0.84 |
| 02/05 | 280 | 280 | 276 | 280 | -0.93% | 10,400 | 32億8915万 | -2.61% | 8.2 | 0.85 |
| 02/04 | 279 | 282 | 279 | 282 | -0.4% | 13,600 | 33億2004万 | -1.7% | 8.27 | 0.86 |
| 02/03 | 279 | 283 | 279 | 283 | +0.67% | 14,400 | 33億3328万 | -0.96% | 8.31 | 0.86 |
| 02/02 | 284 | 284 | 281 | 281 | -1.23% | 15,200 | 33億1122万 | -1.62% | 8.25 | 0.86 |
| 01/30 | 287 | 287 | 285 | 285 | +1.29% | 4,000 | 33億5240万 | -0.39% | 8.35 | 0.87 |
| 01/29 | 284 | 290 | 281 | 281 | -0.88% | 20,000 | 33億975万 | -1.66% | 8.25 | 0.86 |
| 01/28 | 286 | 293 | 283 | 284 | -0.53% | 66,400 | 33億3917万 | -0.79% | 8.32 | 0.86 |
| 01/27 | 293 | 298 | 278 | 285 | -10.3% | 178,400 | 33億5682万 | +0.09% | 8.36 | 0.87 |
| 01/26 | 294 | 318 | 294 | 318 | +9.09% | 108,800 | 37億4222万 | +11.97% | 9.32 | 0.97 |
| 01/23 | 285 | 294 | 285 | 292 | -0.04% | 19,200 | 34億3037万 | +3.37% | 8.55 | 0.89 |
| 01/22 | 288 | 292 | 284 | 292 | +2.32% | 8,000 | 34億3184万 | +3.41% | 8.55 | 0.89 |
| 01/21 | 285 | 286 | 284 | 285 | -0.13% | 8,000 | 33億5388万 | +1.42% | 8.36 | 0.87 |
| 01/20 | 290 | 290 | 285 | 285 | -1.59% | 8,000 | 33億5829万 | +1.92% | 8.37 | 0.87 |
| 01/19 | 292 | 292 | 290 | 290 | -0.81% | 4,000 | 34億1272万 | +3.57% | 8.5 | 0.88 |
| 01/16 | 288 | 293 | 288 | 292 | -0.26% | 6,400 | 34億4066万 | +4.79% | 8.57 | 0.89 |
| 01/15 | 289 | 293 | 289 | 293 | +1.52% | 5,600 | 34億4949万 | +5.44% | 8.6 | 0.89 |
| 01/14 | 288 | 290 | 288 | 289 | +0.22% | 10,400 | 33億9801万 | +3.87% | 8.47 | 0.88 |
| 01/13 | 286 | 288 | 286 | 288 | +0.88% | 1,600 | 33億9065万 | +4.02% | 8.45 | 0.88 |
| 01/09 | 287 | 291 | 286 | 286 | -0.26% | 9,600 | 33億6123万 | +3.49% | 8.38 | 0.87 |
| 01/08 | 283 | 291 | 283 | 286 | +1.55% | 19,200 | 33億7006万 | +4.14% | 8.4 | 0.87 |
| 01/07 | 284 | 284 | 282 | 282 | -1.14% | 8,000 | 33億1857万 | +2.92% | 8.27 | 0.86 |
| 01/06 | 285 | 291 | 285 | 285 | +0.09% | 8,800 | 33億5682万 | +4.49% | 8.36 | 0.87 |
| 01/05 | 294 | 294 | 283 | 285 | +1.33% | 17,600 | 33億5388万 | +4.78% | 8.36 | 0.87 |
| 2014 |
| 12/30 | 278 | 281 | 276 | 281 | +2.23% | 8,800 | 33億975万 | +4.17% | 8.25 | 0.86 |
| 12/29 | 278 | 281 | 273 | 275 | -0.86% | 31,200 | 32億3767万 | +2.28% | 8.07 | 0.84 |
| 12/26 | 277 | 280 | 277 | 278 | +0.23% | 8,800 | 32億6562万 | +3.54% | 8.14 | 0.84 |
| 12/25 | 276 | 280 | 276 | 277 | +0.09% | 12,000 | 32億5826万 | +3.7% | 8.12 | 0.84 |
| 12/24 | 280 | 280 | 277 | 277 | -1.16% | 9,600 | 32億5532万 | +3.99% | 8.11 | 0.84 |
| 12/22 | 281 | 281 | 275 | 280 | -0.22% | 11,200 | 32億9356万 | +5.22% | 8.21 | 0.85 |
| 12/19 | 278 | 281 | 275 | 281 | +0.85% | 9,600 | 33億92万 | +5.85% | 8.23 | 0.85 |
| 12/18 | 269 | 278 | 269 | 278 | +4.51% | 16,800 | 32億7297万 | +5.35% | 8.16 | 0.85 |
| 12/17 | 266 | 266 | 266 | 266 | -1.39% | 4,000 | 31億3175万 | +1.19% | 7.8 | 0.81 |
| 12/16 | 269 | 271 | 266 | 270 | +0.42% | 4,000 | 31億7588万 | +3.01% | 7.91 | 0.82 |
| 12/15 | 268 | 273 | 268 | 269 | -0.92% | 6,400 | 31億6265万 | +2.97% | 7.88 | 0.82 |
| 12/12 | 269 | 272 | 269 | 271 | +1.02% | 12,000 | 31億9207万 | +3.93% | 7.95 | 0.82 |
| 12/11 | 265 | 269 | 264 | 269 | 0% | 19,200 | 31億5970万 | +3.27% | 7.87 | 0.82 |
| 12/10 | 266 | 269 | 263 | 269 | -1.38% | 22,400 | 31億5970万 | +3.67% | 7.87 | 0.82 |
| 12/09 | 271 | 275 | 271 | 272 | -1.89% | 32,800 | 32億383万 | +5.52% | 7.98 | 0.83 |
| 12/08 | 281 | 281 | 276 | 278 | +0.5% | 33,600 | 32億6562万 | +7.98% | 8.14 | 0.84 |
| 12/05 | 273 | 281 | 273 | 276 | +1.33% | 26,400 | 32億4943万 | +7.86% | 8.1 | 0.84 |
| 12/04 | 277 | 278 | 272 | 273 | +0.23% | 23,200 | 32億678万 | +6.86% | 7.99 | 0.83 |
| 12/03 | 269 | 276 | 269 | 272 | +2.84% | 76,000 | 31億9942万 | +7.04% | 7.97 | 0.83 |
| 12/02 | 263 | 269 | 261 | 264 | +0.71% | 56,800 | 31億1116万 | +4.91% | 7.75 | 0.8 |
| 12/01 | 259 | 263 | 259 | 263 | +1.45% | 48,000 | 30億8910万 | +4.58% | 7.7 | 0.8 |
| 11/28 | 255 | 259 | 255 | 259 | +1.72% | 17,600 | 30億4497万 | +3.5% | 7.59 | 0.79 |
| 11/27 | 258 | 258 | 254 | 254 | -0.54% | 8,800 | 29億9348万 | +2.16% | 7.46 | 0.77 |
| 11/26 | 259 | 259 | 255 | 256 | +0.64% | 8,800 | 30億966万 | +3.13% | 7.5 | 0.78 |
| 11/25 | 253 | 258 | 253 | 254 | +0.64% | 6,400 | 29億9054万 | +2.88% | 7.45 | 0.77 |
| 11/21 | 256 | 256 | 253 | 253 | 0% | 12,800 | 29億7142万 | +2.64% | 7.4 | 0.77 |
| 11/20 | 255 | 255 | 252 | 253 | -0.79% | 12,000 | 29億7142万 | +2.64% | 7.4 | 0.77 |
| 11/19 | 254 | 255 | 254 | 255 | 0% | 12,000 | 29億9495万 | +3.88% | 7.46 | 0.77 |
| 11/18 | 253 | 256 | 253 | 255 | -0.2% | 16,800 | 29億9495万 | +3.88% | 7.46 | 0.77 |
| 11/17 | 259 | 259 | 255 | 255 | -1.21% | 68,800 | 30億84万 | +4.51% | 7.48 | 0.78 |
| 11/14 | 254 | 258 | 254 | 258 | +0.73% | 12,000 | 30億3761万 | +5.79% | 7.57 | 0.79 |
| 11/13 | 257 | 257 | 254 | 256 | +1.43% | 13,600 | 30億1555万 | +5.45% | 7.51 | 0.78 |
| 11/12 | 256 | 257 | 253 | 253 | +0.25% | 24,800 | 29億7289万 | +4.39% | 7.41 | 0.77 |
| 11/11 | 252 | 254 | 252 | 252 | +0.2% | 16,800 | 29億6553万 | +4.13% | 7.39 | 0.77 |
| 11/10 | 250 | 252 | 250 | 252 | +0.45% | 6,400 | 29億5965万 | +3.93% | 7.37 | 0.76 |
| 11/07 | 251 | 251 | 250 | 250 | +0.15% | 6,400 | 29億4641万 | +3.46% | 7.34 | 0.76 |
| 11/06 | 251 | 251 | 250 | 250 | -0.3% | 7,200 | 29億4200万 | +3.73% | 7.33 | 0.76 |
| 11/05 | 251 | 251 | 250 | 251 | -0.25% | 17,600 | 29億5082万 | +4.05% | 7.35 | 0.76 |
| 11/04 | 251 | 258 | 251 | 251 | +1.82% | 36,800 | 29億5818万 | +4.3% | 7.37 | 0.76 |
| 10/31 | 246 | 251 | 246 | 247 | +0.77% | 20,000 | 29億522万 | +2.44% | 7.24 | 0.75 |
| 10/30 | 245 | 246 | 245 | 245 | +0.1% | 6,400 | 28億8316万 | +1.66% | 7.18 | 0.75 |
