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 | 2,376 | 2,386 | 2,328 | 2,344 | +0.34% | 52,400 | 850億8838万 | +5.02% | 18.07 | 1.32 |
03/30 | 2,379 | 2,379 | 2,323 | 2,336 | +0.13% | 39,300 | 894億6997万 | +5.13% | 18.01 | 1.32 |
03/27 | 2,364 | 2,424 | 2,310 | 2,333 | -3.07% | 141,500 | 893億5507万 | +5.42% | 17.98 | 1.32 |
03/26 | 2,445 | 2,449 | 2,378 | 2,407 | -1.15% | 94,400 | 921億8931万 | +9.21% | 18.55 | 1.36 |
03/25 | 2,400 | 2,439 | 2,381 | 2,435 | +1.88% | 98,000 | 932億6172万 | +11.09% | 18.77 | 1.37 |
03/24 | 2,360 | 2,395 | 2,342 | 2,390 | +0.84% | 63,500 | 915億3820万 | +9.73% | 18.42 | 1.35 |
03/23 | 2,392 | 2,415 | 2,363 | 2,370 | -0.92% | 75,500 | 907億7219万 | +9.47% | 18.27 | 1.34 |
03/20 | 2,359 | 2,396 | 2,337 | 2,392 | +2.44% | 117,900 | 916億1480万 | +11.05% | 18.44 | 1.35 |
03/19 | 2,325 | 2,352 | 2,311 | 2,335 | +1.21% | 86,900 | 894億3167万 | +9.01% | 18 | 1.32 |
03/18 | 2,319 | 2,319 | 2,276 | 2,307 | +0.57% | 63,000 | 883億5926万 | +8.16% | 17.78 | 1.3 |
03/17 | 2,361 | 2,373 | 2,275 | 2,294 | -0.74% | 134,600 | 878億6135万 | +8% | 17.68 | 1.29 |
03/16 | 2,227 | 2,343 | 2,222 | 2,311 | +4.57% | 207,900 | 885億1246万 | +9.37% | 17.81 | 1.3 |
03/13 | 2,155 | 2,219 | 2,155 | 2,210 | +3.61% | 141,100 | 846億4411万 | +5.09% | 17.03 | 1.25 |
03/12 | 2,118 | 2,158 | 2,115 | 2,133 | +1.38% | 59,800 | 816億9497万 | +1.67% | 16.44 | 1.2 |
03/11 | 2,104 | 2,122 | 2,101 | 2,104 | +0.05% | 67,200 | 805億8426万 | +0.38% | 16.22 | 1.19 |
03/10 | 2,123 | 2,135 | 2,100 | 2,103 | -0.24% | 55,300 | 805億4596万 | +0.38% | 16.21 | 1.19 |
03/09 | 2,111 | 2,123 | 2,102 | 2,108 | -0.14% | 30,600 | 807億3746万 | +0.52% | 16.25 | 1.19 |
03/06 | 2,113 | 2,120 | 2,100 | 2,111 | -0.09% | 52,700 | 808億5236万 | +0.52% | 16.27 | 1.19 |
03/05 | 2,124 | 2,124 | 2,107 | 2,113 | -0.42% | 31,500 | 809億2896万 | +0.57% | 16.29 | 1.19 |
03/04 | 2,113 | 2,132 | 2,106 | 2,122 | -0.24% | 41,700 | 812億7367万 | +0.9% | 16.36 | 1.2 |
03/03 | 2,130 | 2,148 | 2,113 | 2,127 | +0.28% | 43,200 | 814億6517万 | +1.05% | 16.4 | 1.2 |
03/02 | 2,095 | 2,125 | 2,095 | 2,121 | +1.19% | 44,200 | 812億3537万 | +0.71% | 16.35 | 1.2 |
02/27 | 2,093 | 2,115 | 2,085 | 2,096 | -0.24% | 63,500 | 802億7785万 | -0.52% | 16.16 | 1.18 |
02/26 | 2,109 | 2,117 | 2,095 | 2,101 | -0.38% | 56,200 | 804億6936万 | -0.33% | 16.19 | 1.19 |
02/25 | 2,100 | 2,111 | 2,097 | 2,109 | +1.01% | 47,000 | 807億7576万 | -0.05% | 16.26 | 1.19 |
02/24 | 2,088 | 2,102 | 2,074 | 2,088 | -0.67% | 81,400 | 799億7145万 | -1.04% | 16.09 | 1.18 |
02/23 | 2,125 | 2,130 | 2,092 | 2,102 | -0.8% | 55,300 | 805億766万 | -0.38% | 16.2 | 1.19 |
02/20 | 2,115 | 2,129 | 2,102 | 2,119 | +0.57% | 42,100 | 811億5877万 | +0.52% | 16.33 | 1.2 |
02/19 | 2,090 | 2,111 | 2,080 | 2,107 | +1.2% | 40,900 | 806億9916万 | 0% | 16.24 | 1.19 |
02/18 | 2,079 | 2,087 | 2,057 | 2,082 | +0.53% | 58,800 | 797億4165万 | -1.09% | 16.05 | 1.17 |
02/17 | 2,080 | 2,083 | 2,035 | 2,071 | -0.34% | 67,800 | 793億2034万 | -1.57% | 15.96 | 1.17 |
02/16 | 2,122 | 2,124 | 2,066 | 2,078 | -1.38% | 58,700 | 795億8844万 | -1.24% | 16.02 | 1.17 |
02/13 | 2,101 | 2,114 | 2,083 | 2,107 | +0.33% | 37,300 | 806億9916万 | +0.19% | 16.24 | 1.19 |
02/12 | 2,100 | 2,114 | 2,082 | 2,100 | +1.01% | 54,300 | 804億3106万 | +0.05% | 16.19 | 1.19 |
02/10 | 2,043 | 2,081 | 2,041 | 2,079 | +2.46% | 52,100 | 796億2674万 | -0.76% | 16.03 | 1.17 |
02/09 | 2,020 | 2,051 | 2,020 | 2,029 | -1.65% | 93,200 | 777億1172万 | -3.1% | 15.64 | 1.14 |
02/06 | 2,072 | 2,074 | 2,058 | 2,063 | -0.43% | 53,200 | 790億1394万 | -1.53% | 15.9 | 1.16 |
02/05 | 2,090 | 2,098 | 2,052 | 2,072 | -0.67% | 46,300 | 793億5864万 | -1.1% | 15.97 | 1.17 |
02/04 | 2,070 | 2,116 | 2,069 | 2,086 | +0.82% | 62,500 | 798億9485万 | -0.43% | 16.08 | 1.18 |
02/03 | 2,114 | 2,142 | 2,065 | 2,069 | -4.17% | 131,300 | 792億4374万 | -1.15% | 15.95 | 1.17 |
02/02 | 2,152 | 2,174 | 2,117 | 2,159 | -1.1% | 68,800 | 826億9079万 | +3.15% | 16.64 | 1.22 |
01/30 | 2,170 | 2,192 | 2,163 | 2,183 | +1.49% | 87,900 | 836億1000万 | +4.5% | 16.83 | 1.23 |
01/29 | 2,150 | 2,160 | 2,133 | 2,151 | -0.19% | 59,700 | 823億8438万 | +3.21% | 16.58 | 1.21 |
01/28 | 2,173 | 2,175 | 2,155 | 2,155 | -0.83% | 41,100 | 825億3758万 | +3.66% | 16.61 | 1.22 |
01/27 | 2,160 | 2,174 | 2,137 | 2,173 | +1.26% | 53,600 | 832億2699万 | +4.87% | 16.75 | 1.23 |
01/26 | 2,128 | 2,150 | 2,119 | 2,146 | -0.28% | 26,800 | 821億9288万 | +3.87% | 16.54 | 1.21 |
01/23 | 2,139 | 2,153 | 2,123 | 2,152 | +1.13% | 34,800 | 824億2268万 | +4.47% | 16.59 | 1.21 |
01/22 | 2,141 | 2,141 | 2,112 | 2,128 | -0.19% | 32,900 | 815億347万 | +3.6% | 16.4 | 1.2 |
01/21 | 2,179 | 2,179 | 2,118 | 2,132 | +0.09% | 65,800 | 816億5667万 | +3.95% | 16.43 | 1.2 |
01/20 | 2,096 | 2,142 | 2,060 | 2,130 | +2.55% | 45,600 | 815億8007万 | +4.05% | 16.42 | 1.2 |
01/19 | 2,057 | 2,099 | 2,057 | 2,077 | +0.97% | 29,100 | 795億5014万 | +1.61% | 16.01 | 1.17 |
01/16 | 2,050 | 2,135 | 2,036 | 2,057 | -1.58% | 47,200 | 787億8413万 | +0.59% | 15.86 | 1.16 |
01/15 | 2,061 | 2,100 | 2,049 | 2,090 | +1.9% | 58,200 | 800億4805万 | +2.2% | 16.11 | 1.18 |
01/14 | 2,065 | 2,083 | 2,044 | 2,051 | -0.68% | 53,100 | 785億5433万 | +0.29% | 15.81 | 1.16 |
01/13 | 2,044 | 2,066 | 2,010 | 2,065 | +0.19% | 37,700 | 790億9054万 | +0.93% | 15.92 | 1.17 |
01/09 | 2,060 | 2,078 | 2,045 | 2,061 | +0.59% | 62,000 | 789億3734万 | +0.83% | 15.89 | 1.16 |
01/08 | 2,035 | 2,063 | 2,035 | 2,049 | +1.24% | 35,300 | 784億7773万 | +0.39% | 15.79 | 1.16 |
01/07 | 2,000 | 2,031 | 2,000 | 2,024 | +0.9% | 41,300 | 775億2022万 | -0.83% | 15.6 | 1.14 |
01/06 | 2,021 | 2,024 | 2,000 | 2,006 | -2.05% | 52,100 | 768億3081万 | -1.57% | 15.46 | 1.13 |
01/05 | 2,040 | 2,076 | 2,040 | 2,048 | -0.39% | 24,400 | 784億3943万 | +0.49% | 15.79 | 1.16 |
2014 |
12/30 | 2,070 | 2,074 | 2,050 | 2,056 | -0.1% | 22,000 | 787億4583万 | +0.98% | 15.85 | 1.16 |
12/29 | 2,061 | 2,066 | 2,035 | 2,058 | -0.34% | 34,200 | 788億2243万 | +1.13% | 15.86 | 1.16 |
12/26 | 2,063 | 2,079 | 2,053 | 2,065 | +0.88% | 37,800 | 790億9054万 | +1.57% | 15.92 | 1.17 |
12/25 | 2,052 | 2,062 | 2,037 | 2,047 | -0.82% | 21,400 | 784億113万 | +0.84% | 15.78 | 1.16 |
12/24 | 2,070 | 2,083 | 2,059 | 2,064 | +0.34% | 34,600 | 790億5224万 | +1.67% | 15.91 | 1.16 |
12/22 | 2,094 | 2,094 | 2,041 | 2,057 | -0.48% | 43,100 | 787億8413万 | +1.53% | 15.86 | 1.16 |
12/19 | 2,067 | 2,079 | 2,056 | 2,067 | +1.97% | 50,200 | 791億6714万 | +2.07% | 15.93 | 1.17 |
12/18 | 2,032 | 2,053 | 2,019 | 2,027 | +2.32% | 56,500 | 776億3512万 | +0.15% | 15.62 | 1.14 |
12/17 | 2,004 | 2,016 | 1,981 | 1,981 | -0.95% | 90,400 | 758億7330万 | -2.12% | 15.27 | 1.12 |
12/16 | 1,993 | 2,015 | 1,982 | 2,000 | -0.74% | 72,000 | 766億101万 | -1.28% | 15.42 | 1.13 |
12/15 | 2,002 | 2,036 | 1,997 | 2,015 | +0.65% | 56,300 | 771億7551万 | -0.64% | 15.53 | 1.14 |
12/12 | 2,010 | 2,045 | 2,001 | 2,002 | -1.67% | 90,200 | 766億7761万 | -1.33% | 15.43 | 1.13 |
12/11 | 2,012 | 2,050 | 2,002 | 2,036 | 0% | 81,700 | 779億7982万 | +0.34% | 15.69 | 1.15 |
12/10 | 2,073 | 2,077 | 2,025 | 2,036 | -1.74% | 55,600 | 779億7982万 | +0.1% | 15.69 | 1.15 |
12/09 | 2,070 | 2,085 | 2,062 | 2,072 | -0.43% | 36,800 | 793億5864万 | +1.62% | 15.97 | 1.17 |
12/08 | 2,094 | 2,095 | 2,067 | 2,081 | +0.73% | 72,300 | 797億335万 | +1.91% | 16.04 | 1.17 |
12/05 | 2,084 | 2,108 | 2,056 | 2,066 | -0.86% | 104,700 | 791億2884万 | +1.18% | 15.92 | 1.17 |
12/04 | 2,098 | 2,113 | 2,079 | 2,084 | +0.63% | 86,500 | 798億1825万 | +2.06% | 16.06 | 1.18 |
12/03 | 2,030 | 2,077 | 2,027 | 2,071 | +2.47% | 99,900 | 793億2034万 | +1.57% | 15.96 | 1.17 |
12/02 | 2,005 | 2,023 | 1,995 | 2,021 | +0.95% | 47,900 | 774億532万 | -0.88% | 15.58 | 1.14 |
12/01 | 2,029 | 2,030 | 1,995 | 2,002 | -1.33% | 45,000 | 766億7761万 | -1.86% | 15.43 | 1.13 |
11/28 | 1,993 | 2,030 | 1,990 | 2,029 | +2.99% | 71,900 | 777億1172万 | -0.59% | 15.64 | 1.14 |
11/27 | 1,997 | 2,011 | 1,970 | 1,970 | -1.05% | 63,500 | 754億5199万 | -3.43% | 15.19 | 1.11 |
11/26 | 2,008 | 2,008 | 1,986 | 1,991 | -0.65% | 73,600 | 762億5630万 | -2.31% | 15.35 | 1.12 |
11/25 | 2,037 | 2,037 | 1,996 | 2,004 | -0.99% | 60,800 | 767億5421万 | -1.72% | 15.45 | 1.13 |
11/21 | 2,010 | 2,038 | 1,996 | 2,024 | +0.8% | 60,500 | 775億2022万 | -0.64% | 15.6 | 1.14 |
11/20 | 2,030 | 2,030 | 1,998 | 2,008 | +0.1% | 38,200 | 769億741万 | -1.23% | 15.48 | 1.13 |
11/19 | 2,040 | 2,040 | 2,002 | 2,006 | -1.08% | 44,200 | 768億3081万 | -1.28% | 15.46 | 1.13 |
11/18 | 1,990 | 2,028 | 1,990 | 2,028 | +2.63% | 46,500 | 776億7342万 | -0.05% | 15.63 | 1.14 |
11/17 | 2,030 | 2,032 | 1,975 | 1,976 | -3.09% | 60,900 | 756億8179万 | -2.47% | 15.23 | 1.12 |
11/14 | 2,058 | 2,058 | 2,021 | 2,039 | +0.1% | 56,700 | 780億9472万 | +0.59% | 15.72 | 1.15 |
11/13 | 2,013 | 2,041 | 2,004 | 2,037 | +1.39% | 32,000 | 780億1812万 | +0.49% | 15.7 | 1.15 |
11/12 | 2,050 | 2,058 | 2,003 | 2,009 | -2% | 65,800 | 769億4571万 | -0.94% | 15.49 | 1.13 |
11/11 | 2,027 | 2,057 | 2,025 | 2,050 | +0.79% | 56,200 | 785億1603万 | +0.89% | 15.8 | 1.16 |
11/10 | 2,057 | 2,057 | 2,025 | 2,034 | -0.83% | 61,000 | 779億322万 | +0.1% | 15.68 | 1.15 |
11/07 | 2,011 | 2,057 | 2,011 | 2,051 | +1.94% | 68,000 | 785億5433万 | +0.94% | 15.81 | 1.16 |
11/06 | 2,060 | 2,082 | 2,002 | 2,012 | -6.46% | 197,400 | 770億6061万 | -1.08% | 15.51 | 1.14 |
11/05 | 2,138 | 2,171 | 2,136 | 2,151 | +0.09% | 53,800 | 823億8438万 | +5.54% | 16.58 | 1.21 |
11/04 | 2,179 | 2,190 | 2,134 | 2,149 | -0.46% | 99,500 | 823億778万 | +5.5% | 16.56 | 1.21 |
10/31 | 2,088 | 2,174 | 2,038 | 2,159 | +4.25% | 118,600 | 826億9079万 | +5.99% | 16.64 | 1.22 |