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 | 2,336 | 2,404 | 2,335 | 2,363 | +0.6% | 5,689,400 | 2兆2967億 | -4.1% | 14.46 | 1.46 |
03/30 | 2,358 | 2,372 | 2,326 | 2,349 | -2.45% | 6,838,100 | 2兆3093億 | -4.86% | 14.44 | 1.45 |
03/27 | 2,411 | 2,476 | 2,390 | 2,408 | -1.31% | 7,478,400 | 2兆3673億 | -2.63% | 14.8 | 1.49 |
03/26 | 2,438 | 2,446 | 2,418 | 2,440 | -0.37% | 3,941,400 | 2兆3988億 | -1.45% | 15 | 1.51 |
03/25 | 2,458 | 2,464 | 2,430 | 2,449 | -0.12% | 4,145,200 | 2兆4076億 | -1.13% | 15.05 | 1.52 |
03/24 | 2,485 | 2,497 | 2,449 | 2,452 | -1.29% | 6,472,400 | 2兆4106億 | -1.01% | 15.07 | 1.52 |
03/23 | 2,469 | 2,499 | 2,456 | 2,484 | +1.18% | 4,371,500 | 2兆4420億 | +0.24% | 15.27 | 1.54 |
03/20 | 2,485 | 2,485 | 2,444 | 2,455 | -1.21% | 4,746,400 | 2兆4135億 | -0.89% | 15.09 | 1.52 |
03/19 | 2,509 | 2,516 | 2,473 | 2,485 | -0.64% | 3,376,900 | 2兆4430億 | +0.32% | 15.27 | 1.54 |
03/18 | 2,491 | 2,506 | 2,469 | 2,501 | +0.52% | 3,460,600 | 2兆4588億 | +1.05% | 15.37 | 1.55 |
03/17 | 2,486 | 2,502 | 2,472 | 2,488 | +0.12% | 3,334,800 | 2兆4460億 | +0.69% | 15.29 | 1.54 |
03/16 | 2,480 | 2,494 | 2,467 | 2,485 | -0.52% | 2,828,700 | 2兆4430億 | +0.65% | 15.27 | 1.54 |
03/13 | 2,495 | 2,501 | 2,479 | 2,498 | +0.89% | 7,796,200 | 2兆4558億 | +1.3% | 15.35 | 1.55 |
03/12 | 2,465 | 2,488 | 2,460 | 2,476 | +0.45% | 3,153,900 | 2兆4342億 | +0.57% | 15.22 | 1.53 |
03/11 | 2,448 | 2,474 | 2,433 | 2,465 | +0.94% | 3,423,700 | 2兆4234億 | +0.2% | 15.15 | 1.53 |
03/10 | 2,467 | 2,476 | 2,437 | 2,442 | -0.25% | 4,063,800 | 2兆4008億 | -0.57% | 15.01 | 1.51 |
03/09 | 2,470 | 2,470 | 2,436 | 2,448 | -1.01% | 3,306,800 | 2兆4067億 | -0.16% | 15.05 | 1.52 |
03/06 | 2,483 | 2,489 | 2,459 | 2,473 | -1.04% | 4,857,300 | 2兆4312億 | +1.06% | 15.2 | 1.53 |
03/05 | 2,493 | 2,499 | 2,471 | 2,499 | +0.08% | 3,895,400 | 2兆4568億 | +2.29% | 15.36 | 1.55 |
03/04 | 2,517 | 2,535 | 2,493 | 2,497 | -0.64% | 2,618,100 | 2兆4548億 | +2.09% | 15.35 | 1.55 |
03/03 | 2,525 | 2,535 | 2,503 | 2,513 | +0.32% | 2,550,900 | 2兆4706億 | +2.49% | 15.45 | 1.56 |
03/02 | 2,510 | 2,525 | 2,496 | 2,505 | +0.6% | 2,683,100 | 2兆4627億 | +1.95% | 15.4 | 1.55 |
02/27 | 2,482 | 2,518 | 2,475 | 2,490 | +0.36% | 4,027,700 | 2兆4479億 | +1.14% | 15.3 | 1.54 |
02/26 | 2,442 | 2,482 | 2,441 | 2,481 | +0.89% | 4,335,700 | 2兆4391億 | +0.61% | 15.25 | 1.54 |
02/25 | 2,488 | 2,490 | 2,454 | 2,459 | -1.24% | 3,807,700 | 2兆4175億 | -0.49% | 15.11 | 1.52 |
02/24 | 2,480 | 2,504 | 2,455 | 2,490 | +1.55% | 4,713,700 | 2兆4479億 | +0.57% | 15.3 | 1.54 |
02/23 | 2,486 | 2,502 | 2,447 | 2,452 | -1.13% | 4,853,700 | 2兆4106億 | -1.01% | 15.07 | 1.52 |
02/20 | 2,478 | 2,483 | 2,457 | 2,480 | +0.4% | 4,352,600 | 2兆4381億 | +0.12% | 15.24 | 1.54 |
02/19 | 2,450 | 2,476 | 2,440 | 2,470 | +0.86% | 3,682,500 | 2兆4283億 | -0.32% | 15.18 | 1.53 |
02/18 | 2,477 | 2,478 | 2,445 | 2,449 | -0.2% | 3,786,800 | 2兆4076億 | -1.17% | 15.05 | 1.52 |
02/17 | 2,450 | 2,470 | 2,424 | 2,454 | -0.93% | 3,972,300 | 2兆4126億 | -1.05% | 15.08 | 1.52 |
02/16 | 2,459 | 2,485 | 2,455 | 2,477 | +1.47% | 3,923,000 | 2兆4352億 | -0.32% | 15.22 | 1.53 |
02/13 | 2,429 | 2,454 | 2,416 | 2,441 | +0.33% | 5,517,200 | 2兆3998億 | -1.89% | 15 | 1.51 |
02/12 | 2,450 | 2,458 | 2,418 | 2,433 | +0.62% | 6,005,600 | 2兆3919億 | -2.37% | 14.95 | 1.51 |
02/10 | 2,411 | 2,425 | 2,401 | 2,418 | -0.74% | 3,538,800 | 2兆3772億 | -3.16% | 14.86 | 1.5 |
02/09 | 2,443 | 2,449 | 2,422 | 2,436 | +0.91% | 3,339,000 | 2兆3949億 | -2.83% | 14.97 | 1.51 |
02/06 | 2,410 | 2,430 | 2,406 | 2,414 | +1.05% | 3,374,900 | 2兆3732億 | -4.09% | 14.84 | 1.49 |
02/05 | 2,432 | 2,438 | 2,383 | 2,389 | -1.73% | 4,696,600 | 2兆3486億 | -5.54% | 14.68 | 1.48 |
02/04 | 2,430 | 2,445 | 2,411 | 2,431 | +2.57% | 7,496,600 | 2兆3899億 | -4.4% | 14.94 | 1.51 |
02/03 | 2,362 | 2,393 | 2,355 | 2,370 | +1.98% | 7,467,900 | 2兆3300億 | -7.24% | 14.57 | 1.47 |
02/02 | 2,320 | 2,339 | 2,306 | 2,324 | -0.34% | 4,363,500 | 2兆2847億 | -9.57% | 14.28 | 1.44 |
01/30 | 2,374 | 2,380 | 2,325 | 2,332 | -1.44% | 8,149,500 | 2兆2926億 | -9.89% | 14.33 | 1.44 |
01/29 | 2,450 | 2,451 | 2,350 | 2,366 | -8.54% | 15,263,000 | 2兆3260億 | -9.17% | 14.54 | 1.46 |
01/28 | 2,530 | 2,597 | 2,529 | 2,587 | -2.27% | 6,459,100 | 2兆5433億 | -1.15% | 15.9 | 1.6 |
01/27 | 2,650 | 2,663 | 2,619 | 2,647 | +0.72% | 3,993,800 | 2兆6023億 | +1.03% | 16.27 | 1.64 |
01/26 | 2,602 | 2,631 | 2,579 | 2,628 | -0.42% | 2,610,300 | 2兆5836億 | +0.34% | 16.15 | 1.63 |
01/23 | 2,622 | 2,655 | 2,619 | 2,639 | +1.7% | 3,331,600 | 2兆5944億 | +0.65% | 16.22 | 1.63 |
01/22 | 2,598 | 2,600 | 2,567 | 2,595 | -0.12% | 3,122,300 | 2兆5512億 | -1.22% | 15.95 | 1.61 |
01/21 | 2,609 | 2,613 | 2,551 | 2,598 | +0.39% | 5,056,900 | 2兆5541億 | -1.33% | 15.97 | 1.61 |
01/20 | 2,507 | 2,589 | 2,495 | 2,588 | +3.52% | 5,564,200 | 2兆5443億 | -1.93% | 15.91 | 1.6 |
01/19 | 2,503 | 2,519 | 2,479 | 2,500 | +1.38% | 4,139,200 | 2兆4578億 | -5.66% | 15.37 | 1.55 |
01/16 | 2,456 | 2,466 | 2,423 | 2,466 | -0.84% | 5,355,900 | 2兆4243億 | -7.54% | 15.16 | 1.53 |
01/15 | 2,475 | 2,490 | 2,440 | 2,487 | +0.69% | 7,243,200 | 2兆4450億 | -7.41% | 15.29 | 1.54 |
01/14 | 2,500 | 2,516 | 2,467 | 2,470 | -1.79% | 5,783,700 | 2兆4283億 | -8.55% | 15.18 | 1.53 |
01/13 | 2,540 | 2,540 | 2,494 | 2,515 | -1.83% | 5,003,000 | 2兆4725億 | -7.37% | 15.46 | 1.56 |
01/09 | 2,564 | 2,582 | 2,554 | 2,562 | +0.27% | 5,147,700 | 2兆5187億 | -6.02% | 15.75 | 1.59 |
01/08 | 2,570 | 2,572 | 2,550 | 2,555 | +0.2% | 5,119,000 | 2兆5118億 | -6.58% | 15.7 | 1.58 |
01/07 | 2,538 | 2,562 | 2,532 | 2,550 | -0.39% | 5,884,300 | 2兆5069億 | -7.1% | 15.67 | 1.58 |
01/06 | 2,602 | 2,610 | 2,560 | 2,560 | -3.87% | 6,520,100 | 2兆5168億 | -7.08% | 15.73 | 1.58 |
01/05 | 2,669 | 2,686 | 2,652 | 2,663 | -0.78% | 3,557,500 | 2兆6180億 | -3.65% | 16.37 | 1.65 |
2014 |
12/30 | 2,716 | 2,722 | 2,683 | 2,684 | -1.21% | 2,749,400 | 2兆6387億 | -3.07% | 16.5 | 1.66 |
12/29 | 2,760 | 2,767 | 2,700 | 2,717 | -0.62% | 3,300,500 | 2兆6711億 | -1.91% | 16.7 | 1.68 |
12/26 | 2,741 | 2,755 | 2,726 | 2,734 | -0.33% | 2,319,200 | 2兆6878億 | -1.3% | 16.8 | 1.69 |
12/25 | 2,728 | 2,765 | 2,721 | 2,743 | -0.04% | 1,868,600 | 2兆6967億 | -1.01% | 16.86 | 1.7 |
12/24 | 2,786 | 2,789 | 2,744 | 2,744 | -0.54% | 3,918,300 | 2兆6977億 | -1.01% | 16.87 | 1.7 |
12/22 | 2,791 | 2,794 | 2,751 | 2,759 | -0.22% | 3,257,500 | 2兆7124億 | -0.36% | 16.96 | 1.71 |
12/19 | 2,750 | 2,776 | 2,736 | 2,765 | +3.25% | 4,508,300 | 2兆7183億 | -0.07% | 16.99 | 1.71 |
12/18 | 2,722 | 2,733 | 2,674 | 2,678 | +1.21% | 5,522,300 | 2兆6328億 | -3.15% | 16.46 | 1.66 |
12/17 | 2,628 | 2,699 | 2,621 | 2,646 | +0.23% | 4,701,900 | 2兆6013億 | -4.34% | 16.26 | 1.64 |
12/16 | 2,640 | 2,673 | 2,631 | 2,640 | -1.71% | 3,918,300 | 2兆5954億 | -4.69% | 16.23 | 1.63 |
12/15 | 2,750 | 2,751 | 2,680 | 2,686 | -3.07% | 4,366,500 | 2兆6406億 | -3.17% | 16.51 | 1.66 |
12/12 | 2,746 | 2,802 | 2,746 | 2,771 | +0.69% | 6,497,400 | 2兆7242億 | -0.22% | 17.03 | 1.72 |
12/11 | 2,680 | 2,759 | 2,675 | 2,752 | +0.07% | 3,847,200 | 2兆7055億 | -0.79% | 16.91 | 1.7 |
12/10 | 2,780 | 2,785 | 2,713 | 2,750 | -3.44% | 7,216,500 | 2兆7036億 | -0.79% | 16.9 | 1.7 |
12/09 | 2,858 | 2,879 | 2,846 | 2,848 | -2.77% | 5,250,800 | 2兆7999億 | +2.85% | 17.5 | 1.76 |
12/08 | 2,961 | 2,963 | 2,906 | 2,929 | -0.61% | 4,032,100 | 2兆8795億 | +6.12% | 18 | 1.81 |
12/05 | 2,882 | 2,949 | 2,871 | 2,947 | +2.97% | 5,421,300 | 2兆8972億 | +7.4% | 18.11 | 1.82 |
12/04 | 2,840 | 2,866 | 2,840 | 2,862 | +1.71% | 3,632,500 | 2兆8137億 | +4.95% | 17.59 | 1.77 |
12/03 | 2,830 | 2,839 | 2,811 | 2,814 | +0.68% | 3,894,500 | 2兆7665億 | +3.84% | 17.3 | 1.74 |
12/02 | 2,780 | 2,805 | 2,772 | 2,795 | +0.22% | 3,337,100 | 2兆7478億 | +3.71% | 17.18 | 1.73 |
12/01 | 2,801 | 2,820 | 2,782 | 2,789 | -0.78% | 3,836,200 | 2兆7419億 | +4.03% | 17.14 | 1.73 |
11/28 | 2,784 | 2,816 | 2,780 | 2,811 | +0.97% | 4,270,100 | 2兆7635億 | +5.48% | 17.28 | 1.74 |
11/27 | 2,772 | 2,817 | 2,772 | 2,784 | -0.14% | 4,736,400 | 2兆7370億 | +5.1% | 17.11 | 1.72 |
11/26 | 2,774 | 2,797 | 2,774 | 2,788 | -0.43% | 3,347,600 | 2兆7409億 | +5.97% | 17.14 | 1.73 |
11/25 | 2,747 | 2,802 | 2,728 | 2,800 | +3.55% | 7,567,600 | 2兆7527億 | +7.07% | 17.21 | 1.73 |
11/21 | 2,699 | 2,705 | 2,661 | 2,704 | -0.26% | 5,199,500 | 2兆6583億 | +4.16% | 16.62 | 1.67 |
11/20 | 2,736 | 2,752 | 2,705 | 2,711 | -1.38% | 6,060,700 | 2兆6652億 | +5.04% | 16.66 | 1.68 |
11/19 | 2,722 | 2,774 | 2,718 | 2,749 | -0.61% | 4,773,900 | 2兆7026億 | +7.09% | 16.9 | 1.7 |
11/18 | 2,745 | 2,766 | 2,736 | 2,766 | +2.79% | 6,007,700 | 2兆7193億 | +8.43% | 17 | 1.71 |
11/17 | 2,750 | 2,753 | 2,685 | 2,691 | -0.52% | 7,595,000 | 2兆6456億 | +6.15% | 16.54 | 1.67 |
11/14 | 2,734 | 2,736 | 2,674 | 2,705 | +0.11% | 7,221,300 | 2兆6593億 | +7.21% | 16.63 | 1.67 |
11/13 | 2,702 | 2,714 | 2,677 | 2,702 | -0.66% | 5,620,900 | 2兆6564億 | +7.61% | 16.61 | 1.67 |
11/12 | 2,744 | 2,750 | 2,713 | 2,720 | -0.87% | 7,052,800 | 2兆6741億 | +8.76% | 16.72 | 1.68 |
11/11 | 2,740 | 2,758 | 2,738 | 2,744 | +0.44% | 5,073,000 | 2兆6977億 | +10.16% | 16.87 | 1.7 |
11/10 | 2,727 | 2,744 | 2,713 | 2,732 | -0.94% | 4,000,000 | 2兆6859億 | +10.25% | 16.79 | 1.69 |
11/07 | 2,730 | 2,764 | 2,726 | 2,758 | +2.11% | 6,598,800 | 2兆7114億 | +11.84% | 16.95 | 1.71 |
11/06 | 2,711 | 2,727 | 2,686 | 2,701 | -0.22% | 6,184,800 | 2兆6554億 | +9.98% | 16.6 | 1.67 |
11/05 | 2,672 | 2,709 | 2,670 | 2,707 | +1.31% | 6,398,600 | 2兆6613億 | +10.49% | 16.64 | 1.68 |
11/04 | 2,740 | 2,748 | 2,663 | 2,672 | +2.38% | 10,974,400 | 2兆6269億 | +9.37% | 16.42 | 1.65 |
10/31 | 2,541 | 2,625 | 2,504 | 2,610 | +2.72% | 9,472,300 | 2兆5659億 | +7.1% | 16.04 | 1.62 |