PBR
2015/06/29~2015/12/30
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 |
---|
2020 | 2/1, 株式分割 1→2 |
2015 |
12/30 | 587 | 600 | 587 | 600 | +2.13% | 1,600 | 25億1909万 | -0.42% | - | 1.53 |
12/29 | 583 | 590 | 570 | 587 | +0.77% | 4,600 | 24億6657万 | -2.49% | - | 1.5 |
12/28 | 585 | 585 | 583 | 583 | +2.19% | 800 | 24億4766万 | -3.4% | - | 1.49 |
12/25 | 586 | 586 | 553 | 570 | -0.09% | 101,600 | 23億9514万 | -5.79% | - | 1.45 |
12/24 | 590 | 590 | 570 | 571 | -3.71% | 12,400 | 23億9724万 | -5.86% | - | 1.46 |
12/22 | 591 | 594 | 590 | 593 | 0% | 13,000 | 24億8968万 | -2.71% | - | 1.51 |
12/21 | 600 | 600 | 593 | 593 | -0.59% | 1,200 | 24億8968万 | -2.71% | - | 1.51 |
12/18 | 602 | 602 | 596 | 596 | -0.91% | 4,600 | 25億439万 | -2.3% | - | 1.52 |
12/17 | 600 | 605 | 591 | 602 | +0.25% | 8,400 | 25億2750万 | -1.39% | - | 1.53 |
12/16 | 592 | 600 | 592 | 600 | +1.44% | 2,400 | 25億2120万 | -1.8% | - | 1.53 |
12/15 | 595 | 600 | 591 | 592 | -0.59% | 1,800 | 24億8548万 | -3.35% | - | 1.51 |
12/14 | 601 | 601 | 595 | 595 | -1.65% | 8,400 | 25億19万 | -2.94% | - | 1.52 |
12/11 | 609 | 609 | 604 | 605 | +0.25% | 2,400 | 25億4221万 | -1.47% | - | 1.54 |
12/10 | 606 | 609 | 604 | 604 | +0.42% | 14,800 | 25億3590万 | -1.87% | - | 1.54 |
12/09 | 602 | 603 | 601 | 601 | -0.5% | 37,800 | 25億2540万 | -2.44% | - | 1.53 |
12/08 | 608 | 608 | 604 | 604 | -0.82% | 1,800 | 25億3800万 | -2.11% | - | 1.54 |
12/07 | 608 | 610 | 608 | 609 | +0.33% | 13,400 | 25億5901万 | -1.62% | - | 1.55 |
12/04 | 614 | 614 | 604 | 607 | -1.06% | 7,200 | 25億5061万 | -2.1% | - | 1.55 |
12/03 | 615 | 619 | 610 | 614 | +0.41% | 3,400 | 25億7792万 | -1.21% | - | 1.57 |
12/02 | 620 | 620 | 608 | 611 | -2.47% | 56,200 | 25億6742万 | -1.77% | - | 1.56 |
12/01 | 630 | 630 | 627 | 627 | -0.71% | 3,800 | 26億3255万 | +0.4% | - | 1.6 |
11/30 | 635 | 635 | 621 | 631 | +2.94% | 4,600 | 26億5146万 | +0.96% | - | 1.61 |
11/27 | 617 | 618 | 613 | 613 | -0.57% | 29,400 | 25億7582万 | -1.92% | - | 1.56 |
11/26 | 620 | 620 | 610 | 617 | -1.04% | 19,400 | 25億9053万 | -1.36% | - | 1.57 |
11/25 | 631 | 631 | 623 | 623 | +1.14% | 6,400 | 26億1784万 | -0.48% | - | 1.59 |
11/24 | 613 | 616 | 613 | 616 | +0.49% | 1,600 | 25億8843万 | -1.75% | - | 1.57 |
11/20 | 617 | 619 | 610 | 613 | -0.65% | 6,200 | 25億7582万 | -2.39% | - | 1.56 |
11/19 | 610 | 617 | 610 | 617 | +1.15% | 1,600 | 25億9263万 | -2.06% | - | 1.57 |
11/18 | 625 | 625 | 610 | 610 | -2.4% | 1,800 | 25億6322万 | -3.33% | - | 1.56 |
11/17 | 620 | 635 | 620 | 625 | +2.46% | 8,000 | 26億2625万 | -1.26% | - | 1.59 |
11/16 | 606 | 616 | 605 | 610 | -1.61% | 1,200 | 25億6322万 | -3.94% | - | 1.56 |
11/13 | 615 | 625 | 615 | 620 | +4.2% | 5,200 | 26億524万 | -2.67% | - | 1.58 |
11/12 | 606 | 617 | 595 | 595 | -3.49% | 6,000 | 25億19万 | -6.89% | - | 1.52 |
11/11 | 618 | 618 | 603 | 617 | -0.16% | 2,600 | 25億9053万 | -3.97% | - | 1.57 |
11/10 | 616 | 618 | 600 | 618 | -0.72% | 7,000 | 25億9473万 | -4.11% | - | 1.58 |
11/09 | 633 | 635 | 622 | 622 | -0.16% | 3,800 | 26億1364万 | -3.72% | - | 1.59 |
11/06 | 621 | 623 | 621 | 623 | +0.08% | 1,800 | 26億1784万 | -3.86% | - | 1.59 |
11/05 | 628 | 628 | 621 | 623 | -0.48% | 7,000 | 26億1574万 | -4.38% | - | 1.59 |
11/04 | 630 | 632 | 623 | 626 | -1.81% | 4,000 | 26億2835万 | -4.65% | - | 1.6 |
11/02 | 643 | 645 | 629 | 637 | -1.24% | 2,600 | 26億7667万 | -3.92% | - | 1.63 |
10/30 | 649 | 650 | 625 | 645 | +0.78% | 11,000 | 27億1029万 | -3.59% | - | 1.65 |
10/29 | 640 | 640 | 640 | 640 | -1.08% | 200 | 26億8928万 | -5.19% | - | 1.63 |
10/28 | 645 | 647 | 635 | 647 | +2.29% | 1,600 | 27億1869万 | -4.99% | - | 1.65 |
10/27 | 650 | 650 | 633 | 633 | -2.69% | 3,800 | 26億5776万 | -7.93% | - | 1.61 |
10/26 | 650 | 651 | 643 | 650 | 0% | 9,400 | 27億3130万 | -6.34% | - | 1.66 |
10/23 | 645 | 650 | 638 | 650 | +3.5% | 7,800 | 27億3130万 | -7.14% | - | 1.66 |
10/22 | 635 | 638 | 627 | 628 | -0.32% | 4,000 | 26億3885万 | -11.05% | - | 1.6 |
10/21 | 630 | 630 | 630 | 630 | -1.87% | 200 | 26億4726万 | -11.64% | - | 1.61 |
10/20 | 628 | 642 | 625 | 642 | -0.16% | 4,000 | 26億9768万 | -10.83% | - | 1.64 |
10/19 | 648 | 649 | 625 | 643 | -0.69% | 14,200 | 27億188万 | -11.43% | - | 1.64 |
10/16 | 652 | 663 | 644 | 648 | -0.69% | 7,200 | 27億2079万 | -11.66% | - | 1.65 |
10/15 | 655 | 655 | 650 | 652 | -0.15% | 14,400 | 27億3970万 | -11.89% | - | 1.66 |
10/14 | 656 | 659 | 653 | 653 | -0.84% | 14,200 | 27億4390万 | -12.58% | - | 1.67 |
10/13 | 675 | 675 | 658 | 659 | -0.15% | 3,600 | 27億6701万 | -12.78% | - | 1.68 |
10/09 | 659 | 660 | 656 | 660 | +0.61% | 2,800 | 27億7121万 | -13.45% | - | 1.68 |
10/08 | 670 | 670 | 655 | 656 | -2.16% | 18,400 | 27億5441万 | -14.76% | - | 1.67 |
10/07 | 670 | 680 | 667 | 670 | -0.74% | 12,200 | 28億1534万 | -13.66% | - | 1.71 |
10/06 | 682 | 682 | 675 | 675 | +1.28% | 3,000 | 28億3635万 | -14.01% | - | 1.72 |
10/05 | 669 | 669 | 663 | 667 | -0.3% | 9,000 | 28億63万 | -15.74% | - | 1.7 |
10/02 | 685 | 685 | 661 | 669 | -2.05% | 8,800 | 28億903万 | -16.12% | - | 1.71 |
10/01 | 716 | 717 | 675 | 683 | -3.33% | 49,800 | 28億6786万 | -15.11% | - | 1.74 |
09/30 | 745 | 759 | 706 | 706 | -5.17% | 13,200 | 29億6661万 | -13.05% | - | 1.8 |
09/29 | 754 | 767 | 745 | 745 | -5.22% | 18,600 | 31億2838万 | -9.21% | - | 1.9 |
09/28 | 786 | 786 | 786 | 786 | -1.19% | 600 | 33億67万 | -5.02% | - | 2 |
09/25 | 816 | 816 | 789 | 795 | -0.31% | 2,400 | 33億4059万 | -4.56% | - | 2.03 |
09/24 | 798 | 798 | 798 | 798 | +1.27% | 400 | 33億5109万 | -4.83% | - | 2.03 |
09/18 | 788 | 788 | 788 | 788 | -0.63% | 800 | 33億907万 | -6.69% | - | 2.01 |
09/17 | 802 | 802 | 788 | 793 | -3.59% | 11,600 | 33億3008万 | -6.65% | - | 2.02 |
09/16 | 779 | 822 | 750 | 822 | +3.53% | 27,000 | 34億5404万 | -3.86% | - | 2.1 |
09/15 | 808 | 825 | 785 | 794 | -0.75% | 2,600 | 33億3638万 | -7.67% | - | 2.03 |
09/14 | 800 | 800 | 800 | 800 | -0.12% | 1,800 | 33億6160万 | -7.62% | - | 2.04 |
09/11 | 801 | 801 | 801 | 801 | +0.06% | 400 | 33億6580万 | -8.46% | - | 2.04 |
09/10 | 800 | 801 | 800 | 801 | 0% | 400 | 33億6370万 | -9.24% | - | 2.04 |
09/09 | 801 | 826 | 801 | 801 | +0.06% | 3,800 | 33億6370万 | -10.16% | - | 2.04 |
09/08 | 800 | 817 | 800 | 800 | -2.44% | 2,400 | 33億6160万 | -11.01% | - | 2.04 |
09/07 | 801 | 820 | 800 | 820 | -1.8% | 1,800 | 34億4564万 | -9.59% | - | 2.09 |
09/04 | 830 | 835 | 820 | 835 | -1.76% | 4,800 | 35億867万 | -8.64% | - | 2.13 |
09/03 | 850 | 850 | 849 | 850 | +0.53% | 2,600 | 35億7170万 | -7.61% | - | 2.17 |
09/02 | 808 | 846 | 803 | 846 | +2.11% | 11,200 | 35億5279万 | -8.79% | - | 2.16 |
09/01 | 830 | 850 | 826 | 828 | -0.96% | 7,200 | 34億7925万 | -11.44% | - | 2.11 |
08/31 | 835 | 855 | 835 | 836 | -6.59% | 1,600 | 35億1287万 | -11.53% | - | 2.13 |
08/28 | 826 | 895 | 826 | 895 | +8.42% | 4,800 | 37億6079万 | -6.09% | - | 2.28 |
08/27 | 860 | 860 | 826 | 826 | +0.67% | 3,000 | 34億6875万 | -13.74% | - | 2.11 |
08/26 | 850 | 850 | 820 | 820 | -2.96% | 2,600 | 34億4564万 | -14.94% | - | 2.09 |
08/25 | 821 | 880 | 800 | 845 | -3.98% | 17,800 | 35億5069万 | -12.89% | - | 2.16 |
08/24 | 850 | 918 | 850 | 880 | -1.62% | 12,000 | 36億9776万 | -9.74% | - | 2.25 |
08/21 | 925 | 925 | 855 | 895 | -3.3% | 20,200 | 37億5868万 | -8.63% | - | 2.28 |
08/20 | 923 | 925 | 921 | 925 | 0% | 1,000 | 38億8685万 | -5.8% | - | 2.36 |
08/19 | 935 | 935 | 925 | 925 | -1.07% | 1,200 | 38億8685万 | -6% | - | 2.36 |
08/18 | 935 | 935 | 935 | 935 | -0.11% | 1,000 | 39億2887万 | -4.98% | - | 2.39 |
08/17 | 928 | 936 | 925 | 936 | +0.92% | 2,800 | 39億3307万 | -5.07% | - | 2.39 |
08/14 | 928 | 943 | 927 | 928 | -1.59% | 3,600 | 38億9735万 | -5.93% | - | 2.37 |
08/13 | 945 | 945 | 940 | 943 | +1.07% | 4,200 | 39億6038万 | -4.61% | - | 2.4 |
08/12 | 943 | 944 | 928 | 933 | -1.27% | 5,400 | 39億1836万 | -5.71% | - | 2.38 |
08/11 | 955 | 980 | 926 | 945 | -7.36% | 39,400 | 39億6878万 | -4.79% | - | 2.41 |
08/10 | 998 | 1,020 | 998 | 1,020 | +2.26% | 17,000 | 42億8393万 | +2.57% | - | 2.6 |
08/07 | 1,000 | 1,005 | 993 | 997 | -0.65% | 9,000 | 41億8939万 | +0.2% | - | 2.54 |
08/06 | 993 | 1,014 | 993 | 1,004 | -0.3% | 4,400 | 42億1670万 | +0.96% | - | 2.56 |
08/05 | 1,002 | 1,020 | 997 | 1,007 | +0.05% | 8,400 | 42億2931万 | +1.36% | - | 2.57 |
08/04 | 999 | 1,009 | 999 | 1,006 | +0.85% | 5,000 | 42億2721万 | +1.62% | - | 2.57 |
08/03 | 997 | 1,022 | 997 | 998 | +0.76% | 5,000 | 41億9149万 | +0.86% | - | 2.54 |
07/31 | 1,000 | 1,000 | 990 | 990 | -1.98% | 8,000 | 41億5998万 | - | - | 2.53 |
07/30 | 1,032 | 1,040 | 1,001 | 1,010 | -4.22% | 18,400 | 41億4302万 | - | - | 2.51 |
07/29 | 1,068 | 1,080 | 1,045 | 1,055 | -0.99% | 26,600 | 43億2555万 | - | - | 2.63 |
07/28 | 1,050 | 1,084 | 1,040 | 1,065 | +1.87% | 54,000 | 43億6863万 | - | - | 2.65 |
07/27 | 1,001 | 1,060 | 1,001 | 1,046 | +4.45% | 63,600 | 42億8864万 | - | - | 2.6 |
07/24 | 999 | 1,010 | 979 | 1,001 | +1.37% | 41,200 | 41億610万 | - | - | 2.49 |
07/23 | 975 | 989 | 974 | 988 | +1.7% | 30,000 | 40億5072万 | - | - | 2.46 |
07/22 | 975 | 981 | 965 | 971 | -0.66% | 12,000 | 39億8304万 | - | - | 2.42 |
07/21 | 993 | 993 | 975 | 978 | -1.41% | 13,600 | 40億970万 | - | - | 2.43 |
07/17 | 972 | 1,000 | 966 | 992 | +2.59% | 29,000 | 40億6713万 | - | - | 2.47 |
07/16 | 970 | 970 | 959 | 967 | +0.83% | 17,200 | 39億6458万 | - | - | 2.41 |
07/15 | 954 | 963 | 940 | 959 | +1.75% | 12,600 | 39億3176万 | - | - | 2.39 |
07/14 | 976 | 976 | 942 | 942 | -2.79% | 27,800 | 38億6408万 | - | - | 2.35 |
07/13 | 976 | 980 | 947 | 969 | +3.53% | 35,600 | 39億7483万 | - | - | 2.41 |
07/10 | 975 | 975 | 933 | 936 | -4.05% | 24,800 | 38億3947万 | - | - | 2.33 |
07/09 | 935 | 980 | 926 | 976 | +0.05% | 47,600 | 40億150万 | - | - | 2.43 |
07/08 | 997 | 997 | 931 | 975 | -2.4% | 72,800 | 39億9945万 | - | - | 2.43 |
07/07 | 1,021 | 1,021 | 999 | 999 | -1.53% | 39,400 | 40億9789万 | - | - | 2.49 |
07/06 | 1,000 | 1,030 | 993 | 1,015 | -0.98% | 81,800 | 41億6147万 | - | - | 2.53 |
07/03 | 995 | 1,025 | 968 | 1,025 | +4.06% | 104,400 | 42億249万 | - | - | 2.55 |
07/02 | 975 | 985 | 950 | 985 | +1.92% | 128,600 | 40億3841万 | - | - | 2.45 |
07/01 | 950 | 970 | 940 | 966 | +2.82% | 112,200 | 39億6253万 | - | - | 2.41 |
06/30 | 955 | 975 | 926 | 940 | -3.64% | 248,000 | 38億5382万 | - | 24.09 | 1.45 |
06/29 | 1,125 | 1,134 | 975 | 975 | 0% | 1,729,600 | 39億9945万 | - | 25 | 1.5 |