PBR
2015/05/08～2015/09/30
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2017 | 4/1, 株式併合 5→1 |
| 2015 |
| 09/30 | 1,405 | 1,435 | 1,405 | 1,430 | +0.7% | 24,800 | 246億3967万 | +1.63% | 9.49 | 0.79 |
| 09/29 | 1,405 | 1,428 | 1,400 | 1,420 | -0.7% | 33,600 | 244億6736万 | +0.78% | 9.42 | 0.79 |
| 09/28 | 1,413 | 1,453 | 1,408 | 1,430 | -0.17% | 53,200 | 246億3967万 | +1.2% | 9.49 | 0.79 |
| 09/25 | 1,420 | 1,435 | 1,410 | 1,433 | +1.6% | 61,200 | 246億8274万 | +1.09% | 9.5 | 0.79 |
| 09/24 | 1,415 | 1,430 | 1,400 | 1,410 | -3.09% | 46,000 | 242億9505万 | -0.84% | 9.35 | 0.78 |
| 09/18 | 1,430 | 1,458 | 1,410 | 1,455 | +0.52% | 39,600 | 250億7043万 | +1.96% | 9.65 | 0.81 |
| 09/17 | 1,438 | 1,453 | 1,433 | 1,448 | +2.48% | 41,200 | 249億4120万 | +1.22% | 9.6 | 0.8 |
| 09/16 | 1,400 | 1,420 | 1,400 | 1,413 | +1.07% | 23,600 | 243億3813万 | -1.43% | 9.37 | 0.78 |
| 09/15 | 1,418 | 1,418 | 1,393 | 1,398 | -0.71% | 36,400 | 240億7967万 | -2.82% | 9.27 | 0.77 |
| 09/14 | 1,405 | 1,413 | 1,393 | 1,408 | +0.18% | 17,200 | 242億5198万 | -2.46% | 9.34 | 0.78 |
| 09/11 | 1,405 | 1,423 | 1,400 | 1,405 | 0% | 58,400 | 242億890万 | -2.97% | 9.32 | 0.78 |
| 09/10 | 1,388 | 1,420 | 1,388 | 1,405 | -1.92% | 24,400 | 242億890万 | -3.17% | 9.32 | 0.78 |
| 09/09 | 1,390 | 1,433 | 1,388 | 1,433 | +5.33% | 42,800 | 246億8274万 | -1.48% | 9.5 | 0.79 |
| 09/08 | 1,380 | 1,380 | 1,355 | 1,360 | -1.98% | 23,200 | 234億3353万 | -6.59% | 9.02 | 0.75 |
| 09/07 | 1,378 | 1,418 | 1,353 | 1,388 | 0% | 34,800 | 239億737万 | -5.03% | 9.21 | 0.77 |
| 09/04 | 1,418 | 1,423 | 1,380 | 1,388 | -2.46% | 65,600 | 239億737万 | -5.23% | 9.21 | 0.77 |
| 09/03 | 1,398 | 1,443 | 1,398 | 1,423 | +1.79% | 40,000 | 245億1044万 | -3.03% | 9.44 | 0.79 |
| 09/02 | 1,400 | 1,408 | 1,388 | 1,398 | -0.36% | 52,400 | 240億7967万 | -4.8% | 9.27 | 0.77 |
| 09/01 | 1,413 | 1,418 | 1,403 | 1,403 | -0.71% | 40,400 | 241億6583万 | -4.59% | 9.31 | 0.78 |
| 08/31 | 1,420 | 1,420 | 1,400 | 1,413 | -0.53% | 36,400 | 243億3813万 | -4.04% | 9.37 | 0.78 |
| 08/28 | 1,408 | 1,420 | 1,405 | 1,420 | +3.09% | 24,800 | 244億6736万 | -3.66% | 9.42 | 0.79 |
| 08/27 | 1,398 | 1,398 | 1,373 | 1,378 | +0.36% | 39,600 | 237億3506万 | -6.67% | 9.14 | 0.76 |
| 08/26 | 1,340 | 1,378 | 1,320 | 1,373 | +3.2% | 48,800 | 236億4891万 | -7.26% | 9.11 | 0.76 |
| 08/25 | 1,325 | 1,380 | 1,290 | 1,330 | -5.51% | 151,200 | 229億1661万 | -10.32% | 8.82 | 0.74 |
| 08/24 | 1,450 | 1,483 | 1,400 | 1,408 | -5.54% | 104,800 | 242億5198万 | -5.47% | 9.34 | 0.78 |
| 08/21 | 1,498 | 1,508 | 1,488 | 1,490 | -1.81% | 39,600 | 256億7350万 | 0% | 9.89 | 0.82 |
| 08/20 | 1,545 | 1,545 | 1,510 | 1,518 | -1.78% | 42,800 | 261億4734万 | +2.05% | 10.07 | 0.84 |
| 08/19 | 1,548 | 1,553 | 1,540 | 1,545 | -0.16% | 26,000 | 266億2118万 | +4.11% | 10.25 | 0.86 |
| 08/18 | 1,543 | 1,553 | 1,530 | 1,548 | +0.81% | 44,000 | 266億6425万 | +4.63% | 10.27 | 0.86 |
| 08/17 | 1,525 | 1,538 | 1,525 | 1,535 | +0.33% | 34,800 | 264億4887万 | +4.14% | 10.18 | 0.85 |
| 08/14 | 1,530 | 1,535 | 1,520 | 1,530 | 0% | 33,600 | 263億6272万 | +4.15% | 10.15 | 0.85 |
| 08/13 | 1,525 | 1,533 | 1,518 | 1,530 | +0.49% | 16,400 | 263億6272万 | +4.44% | 10.15 | 0.85 |
| 08/12 | 1,523 | 1,535 | 1,515 | 1,523 | -0.98% | 35,200 | 262億3349万 | +4.14% | 10.1 | 0.84 |
| 08/11 | 1,523 | 1,543 | 1,523 | 1,538 | +1.49% | 65,600 | 264億9195万 | +5.31% | 10.2 | 0.85 |
| 08/10 | 1,475 | 1,520 | 1,475 | 1,515 | +1.68% | 55,200 | 261億426万 | +3.98% | 10.05 | 0.84 |
| 08/07 | 1,473 | 1,490 | 1,470 | 1,490 | +0.51% | 24,000 | 256億7350万 | +2.34% | 9.89 | 0.82 |
| 08/06 | 1,485 | 1,488 | 1,473 | 1,483 | -0.17% | 29,600 | 255億4427万 | +1.82% | 9.84 | 0.82 |
| 08/05 | 1,470 | 1,490 | 1,465 | 1,485 | +1.02% | 48,400 | 255億8735万 | +1.92% | 9.85 | 0.82 |
| 08/04 | 1,465 | 1,470 | 1,458 | 1,470 | +0.34% | 46,800 | 253億2889万 | +0.89% | 9.75 | 0.81 |
| 08/03 | 1,458 | 1,470 | 1,458 | 1,465 | +0.34% | 33,200 | 252億4273万 | +0.48% | 9.72 | 0.81 |
| 07/31 | 1,455 | 1,465 | 1,455 | 1,460 | +0.34% | 24,800 | 251億5658万 | 0% | 9.69 | 0.81 |
| 07/30 | 1,453 | 1,460 | 1,453 | 1,455 | +0.17% | 24,000 | 250億7043万 | -0.48% | 9.65 | 0.81 |
| 07/29 | 1,458 | 1,465 | 1,445 | 1,453 | -0.51% | 42,000 | 250億2735万 | -0.92% | 9.64 | 0.8 |
| 07/28 | 1,453 | 1,463 | 1,453 | 1,460 | -0.17% | 37,200 | 251億5658万 | -0.61% | 9.69 | 0.81 |
| 07/27 | 1,468 | 1,475 | 1,460 | 1,463 | -0.34% | 35,200 | 251億9966万 | -0.65% | 9.7 | 0.81 |
| 07/24 | 1,463 | 1,470 | 1,453 | 1,468 | 0% | 42,400 | 252億8581万 | -0.44% | 9.74 | 0.81 |
| 07/23 | 1,460 | 1,468 | 1,453 | 1,468 | +0.51% | 33,200 | 252億8581万 | -0.51% | 9.74 | 0.81 |
| 07/22 | 1,460 | 1,463 | 1,455 | 1,460 | 0% | 20,400 | 251億5658万 | -1.15% | 9.69 | 0.81 |
| 07/21 | 1,453 | 1,465 | 1,445 | 1,460 | +1.92% | 40,400 | 251億5658万 | -1.35% | 9.69 | 0.81 |
| 07/17 | 1,430 | 1,435 | 1,420 | 1,433 | +0.53% | 17,600 | 246億8274万 | -3.41% | 9.5 | 0.79 |
| 07/16 | 1,430 | 1,433 | 1,423 | 1,425 | -0.35% | 31,600 | 245億5351万 | -4.23% | 9.45 | 0.79 |
| 07/15 | 1,443 | 1,448 | 1,428 | 1,430 | -0.69% | 32,800 | 246億3967万 | -4.22% | 9.49 | 0.79 |
| 07/14 | 1,428 | 1,450 | 1,428 | 1,440 | +1.41% | 53,200 | 248億1197万 | -3.81% | 9.55 | 0.8 |
| 07/13 | 1,413 | 1,428 | 1,413 | 1,420 | +1.25% | 41,200 | 244億6736万 | -5.46% | 9.42 | 0.79 |
| 07/10 | 1,425 | 1,428 | 1,398 | 1,403 | -1.23% | 124,000 | 241億6583万 | -6.93% | 9.31 | 0.78 |
| 07/09 | 1,450 | 1,455 | 1,400 | 1,420 | -2.57% | 99,600 | 244億6736万 | -6.15% | 9.42 | 0.79 |
| 07/08 | 1,475 | 1,478 | 1,458 | 1,458 | -1.19% | 79,600 | 251億1351万 | -3.99% | 9.67 | 0.81 |
| 07/07 | 1,483 | 1,490 | 1,473 | 1,475 | 0% | 30,000 | 254億1504万 | -3.09% | 9.79 | 0.82 |
| 07/06 | 1,485 | 1,485 | 1,475 | 1,475 | -0.67% | 37,600 | 254億1504万 | -3.28% | 9.79 | 0.82 |
| 07/03 | 1,490 | 1,498 | 1,485 | 1,485 | -0.83% | 40,800 | 255億8735万 | -2.81% | 9.85 | 0.82 |
| 07/02 | 1,505 | 1,505 | 1,488 | 1,498 | +0.5% | 16,400 | 258億273万 | -2.12% | 9.94 | 0.83 |
| 07/01 | 1,510 | 1,513 | 1,485 | 1,490 | 0% | 36,000 | 256億7350万 | -2.74% | 9.89 | 0.82 |
| 06/30 | 1,495 | 1,500 | 1,483 | 1,490 | -0.33% | 75,200 | 256億7350万 | -2.87% | 9.89 | 0.82 |
| 06/29 | 1,508 | 1,510 | 1,495 | 1,495 | -1.32% | 86,800 | 257億5965万 | -2.73% | 9.92 | 0.83 |
| 06/26 | 1,523 | 1,525 | 1,513 | 1,515 | -0.49% | 34,000 | 261億426万 | -1.56% | 10.05 | 0.84 |
| 06/25 | 1,533 | 1,533 | 1,523 | 1,523 | -0.81% | 36,800 | 262億3349万 | -1.14% | 10.1 | 0.84 |
| 06/24 | 1,535 | 1,543 | 1,528 | 1,535 | -0.49% | 46,800 | 264億4887万 | -0.32% | 10.18 | 0.85 |
| 06/23 | 1,533 | 1,543 | 1,520 | 1,543 | +1.15% | 54,400 | 265億7810万 | +0.16% | 10.23 | 0.85 |
| 06/22 | 1,508 | 1,533 | 1,505 | 1,525 | +1.16% | 81,600 | 262億7657万 | -0.91% | 10.12 | 0.84 |
| 06/19 | 1,510 | 1,515 | 1,508 | 1,508 | -0.17% | 98,000 | 259億7503万 | -2.05% | 10 | 0.83 |
| 06/18 | 1,518 | 1,520 | 1,510 | 1,510 | -0.66% | 51,200 | 260億1811万 | -1.95% | 10.02 | 0.84 |
| 06/17 | 1,533 | 1,533 | 1,518 | 1,520 | -0.65% | 68,000 | 261億9041万 | -1.3% | 10.09 | 0.84 |
| 06/16 | 1,535 | 1,538 | 1,530 | 1,530 | -0.65% | 31,200 | 263億6272万 | -0.65% | 10.15 | 0.85 |
| 06/15 | 1,538 | 1,543 | 1,535 | 1,540 | -0.16% | 26,800 | 265億3502万 | -0.06% | 10.22 | 0.85 |
| 06/12 | 1,548 | 1,555 | 1,543 | 1,543 | -0.32% | 55,600 | 265億7810万 | -0.03% | 10.23 | 0.85 |
| 06/11 | 1,550 | 1,553 | 1,545 | 1,548 | 0% | 29,600 | 266億6425万 | +0.29% | 10.27 | 0.86 |
| 06/10 | 1,548 | 1,555 | 1,545 | 1,548 | +0.16% | 37,600 | 266億6425万 | +0.23% | 10.27 | 0.86 |
| 06/09 | 1,550 | 1,555 | 1,545 | 1,545 | -0.48% | 36,000 | 266億2118万 | +0.06% | 10.25 | 0.86 |
| 06/08 | 1,553 | 1,563 | 1,553 | 1,553 | -0.32% | 39,200 | 267億5041万 | +0.49% | 10.3 | 0.86 |
| 06/05 | 1,560 | 1,563 | 1,548 | 1,558 | +0.32% | 26,400 | 268億3656万 | +0.74% | 10.33 | 0.86 |
| 06/04 | 1,553 | 1,565 | 1,553 | 1,553 | 0% | 50,400 | 267億5041万 | +0.36% | 10.3 | 0.86 |
| 06/03 | 1,553 | 1,565 | 1,550 | 1,553 | 0% | 53,600 | 267億5041万 | +0.36% | 10.3 | 0.86 |
| 06/02 | 1,550 | 1,558 | 1,548 | 1,553 | +0.16% | 38,000 | 267億5041万 | +0.36% | 10.3 | 0.86 |
| 06/01 | 1,540 | 1,555 | 1,540 | 1,550 | +0.81% | 49,600 | 267億733万 | +0.13% | 10.28 | 0.86 |
| 05/29 | 1,543 | 1,555 | 1,538 | 1,538 | -0.49% | 199,200 | 264億9195万 | -0.68% | 10.2 | 0.85 |
| 05/28 | 1,543 | 1,555 | 1,543 | 1,545 | +0.32% | 68,000 | 266億2118万 | -0.26% | 10.25 | 0.86 |
| 05/27 | 1,543 | 1,548 | 1,538 | 1,540 | -0.48% | 82,400 | 265億3502万 | -0.65% | 10.22 | 0.85 |
| 05/26 | 1,550 | 1,555 | 1,540 | 1,548 | +0.16% | 48,800 | 266億6425万 | -0.29% | 10.27 | 0.86 |
| 05/25 | 1,543 | 1,550 | 1,535 | 1,545 | +0.16% | 49,200 | 266億2118万 | -0.52% | 10.25 | 0.86 |
| 05/22 | 1,530 | 1,545 | 1,530 | 1,543 | +0.65% | 50,000 | 265億7810万 | -0.74% | 10.23 | 0.85 |
| 05/21 | 1,535 | 1,538 | 1,528 | 1,533 | -0.16% | 41,600 | 264億580万 | -1.38% | 10.17 | 0.85 |
| 05/20 | 1,525 | 1,535 | 1,523 | 1,535 | +0.66% | 72,400 | 264億4887万 | -1.29% | 10.18 | 0.85 |
| 05/19 | 1,515 | 1,528 | 1,515 | 1,525 | +0.49% | 52,800 | 262億7657万 | -1.99% | 10.12 | 0.84 |
| 05/18 | 1,520 | 1,525 | 1,518 | 1,518 | -0.16% | 65,600 | 261億4734万 | -2.54% | 10.07 | 0.84 |
| 05/15 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 51,200 | 261億9041万 | -2.5% | 10.09 | 0.84 |
| 05/14 | 1,525 | 1,538 | 1,520 | 1,520 | 0% | 70,400 | 261億9041万 | -2.63% | 10.09 | 0.84 |
| 05/13 | 1,518 | 1,543 | 1,515 | 1,520 | -3.03% | 160,800 | 261億9041万 | -2.75% | 10.09 | 0.84 |
| 05/12 | 1,570 | 1,573 | 1,565 | 1,568 | 0% | 14,800 | 270億886万 | +0.16% | 10.4 | 0.87 |
| 05/11 | 1,568 | 1,575 | 1,563 | 1,568 | +0.16% | 60,000 | 270億886万 | +0.22% | 10.4 | 0.87 |
| 05/08 | 1,560 | 1,570 | 1,560 | 1,565 | +0.48% | 20,800 | 269億6579万 | +0.06% | 10.38 | 0.87 |
