PBR
2015/07/23～2015/12/17
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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2015 |
| 12/17 | 949 | 954 | 943 | 946 | +0.42% | 1,163,000 | 4237億9617万 | -1.15% | 36.55 | 1.1 |
| 12/16 | 937 | 942 | 924 | 942 | +1.51% | 1,197,000 | 4220億422万 | -1.57% | 36.4 | 1.1 |
| 12/15 | 935 | 951 | 927 | 928 | +0.76% | 1,716,500 | 4157億3240万 | -3.03% | 35.85 | 1.08 |
| 12/14 | 910 | 922 | 910 | 921 | -0.86% | 1,174,000 | 4125億9648万 | -3.76% | 35.58 | 1.07 |
| 12/11 | 922 | 937 | 922 | 929 | +0.43% | 1,831,500 | 4161億8038万 | -2.93% | 35.89 | 1.08 |
| 12/10 | 929 | 933 | 922 | 925 | -1.28% | 1,651,500 | 4143億8843万 | -3.34% | 35.74 | 1.08 |
| 12/09 | 940 | 952 | 934 | 937 | -1.16% | 1,363,500 | 4197億6428万 | -2.09% | 36.2 | 1.09 |
| 12/08 | 948 | 956 | 944 | 948 | 0% | 1,079,000 | 4246億9215万 | -0.84% | 36.63 | 1.1 |
| 12/07 | 960 | 965 | 946 | 948 | -0.52% | 1,410,000 | 4246億9215万 | -0.73% | 36.63 | 1.1 |
| 12/04 | 958 | 968 | 950 | 953 | -3.44% | 2,403,000 | 4269億3208万 | -0.21% | 36.82 | 1.11 |
| 12/03 | 988 | 999 | 984 | 987 | +0.41% | 1,379,500 | 4421億6366万 | +3.57% | 38.13 | 1.15 |
| 12/02 | 968 | 986 | 968 | 983 | +1.13% | 912,000 | 4403億7171万 | +3.36% | 37.98 | 1.14 |
| 12/01 | 984 | 987 | 967 | 972 | -0.21% | 1,221,500 | 4354億4385万 | +2.42% | 37.55 | 1.13 |
| 11/30 | 980 | 986 | 965 | 974 | -1.02% | 2,624,500 | 4363億3982万 | +2.85% | 37.63 | 1.13 |
| 11/27 | 988 | 992 | 979 | 984 | -0.2% | 1,452,000 | 4408億1970万 | +4.13% | 38.02 | 1.14 |
| 11/26 | 988 | 992 | 982 | 986 | +0.41% | 1,110,000 | 4417億1567万 | +4.67% | 38.1 | 1.15 |
| 11/25 | 971 | 985 | 967 | 982 | +1.03% | 1,591,000 | 4399億2372万 | +4.58% | 37.94 | 1.14 |
| 11/24 | 963 | 974 | 962 | 972 | +0.31% | 832,500 | 4354億4385万 | +3.85% | 37.55 | 1.13 |
| 11/20 | 957 | 969 | 954 | 969 | +0.41% | 989,500 | 4340億9988万 | +3.86% | 37.44 | 1.13 |
| 11/19 | 972 | 976 | 959 | 965 | 0% | 1,217,500 | 4323億793万 | +3.76% | 37.28 | 1.12 |
| 11/18 | 960 | 967 | 957 | 965 | +1.15% | 1,417,000 | 4323億793万 | +4.1% | 37.28 | 1.12 |
| 11/17 | 956 | 960 | 948 | 954 | +0.85% | 1,492,000 | 4273億8007万 | +3.14% | 36.86 | 1.11 |
| 11/16 | 931 | 951 | 931 | 946 | +0.53% | 1,075,000 | 4237億9617万 | +2.6% | 36.55 | 1.1 |
| 11/13 | 958 | 968 | 938 | 941 | -2.28% | 2,619,000 | 4215億5623万 | +2.28% | 36.36 | 1.09 |
| 11/12 | 952 | 968 | 944 | 963 | +1.48% | 1,628,000 | 4314億1196万 | +4.9% | 37.21 | 1.12 |
| 11/11 | 940 | 951 | 937 | 949 | +1.5% | 1,115,000 | 4251億4013万 | +3.72% | 36.67 | 1.1 |
| 11/10 | 937 | 942 | 925 | 935 | -0.43% | 886,000 | 4188億6831万 | +2.63% | 36.12 | 1.09 |
| 11/09 | 929 | 940 | 924 | 939 | +2.07% | 1,175,500 | 4206億6026万 | +3.41% | 36.28 | 1.09 |
| 11/06 | 906 | 922 | 904 | 920 | -0.86% | 1,189,500 | 4121億4850万 | +1.66% | 35.55 | 1.07 |
| 11/05 | 924 | 934 | 920 | 928 | +1.2% | 857,500 | 4157億3240万 | +2.88% | 35.85 | 1.08 |
| 11/04 | 920 | 928 | 913 | 917 | -0.22% | 1,834,500 | 4108億453万 | +2% | 35.43 | 1.07 |
| 11/02 | 915 | 928 | 915 | 919 | -1.82% | 743,500 | 4117億51万 | +2.57% | 35.51 | 1.07 |
| 10/30 | 925 | 939 | 921 | 936 | +1.19% | 1,009,500 | 4193億1630万 | +4.58% | 36.16 | 1.09 |
| 10/29 | 929 | 934 | 921 | 925 | +0.65% | 839,000 | 4143億8843万 | +3.7% | 35.74 | 1.08 |
| 10/28 | 927 | 930 | 915 | 919 | -0.86% | 1,156,000 | 4117億51万 | +3.14% | 35.51 | 1.07 |
| 10/27 | 928 | 937 | 923 | 927 | -0.43% | 1,484,500 | 4152億8441万 | +4.16% | 35.82 | 1.08 |
| 10/26 | 937 | 939 | 927 | 931 | 0% | 643,000 | 4170億7636万 | +4.72% | 35.97 | 1.08 |
| 10/23 | 927 | 934 | 921 | 931 | +2.2% | 1,103,500 | 4170億7636万 | +4.72% | 35.97 | 1.08 |
| 10/22 | 916 | 920 | 910 | 911 | -0.87% | 620,500 | 4081億1661万 | +2.71% | 35.2 | 1.06 |
| 10/21 | 909 | 925 | 908 | 919 | +1.1% | 965,500 | 4117億51万 | +3.61% | 35.51 | 1.07 |
| 10/20 | 909 | 917 | 901 | 909 | +0.89% | 978,000 | 4072億2063万 | +2.6% | 35.12 | 1.06 |
| 10/19 | 904 | 910 | 894 | 901 | -0.22% | 1,115,000 | 4036億3673万 | +1.69% | 34.81 | 1.05 |
| 10/16 | 904 | 910 | 900 | 903 | +0.22% | 1,021,500 | 4045億3271万 | +1.92% | 34.89 | 1.05 |
| 10/15 | 892 | 903 | 889 | 901 | +1.01% | 1,687,500 | 4036億3673万 | +1.81% | 34.81 | 1.05 |
| 10/14 | 886 | 899 | 874 | 892 | -1.22% | 2,360,500 | 3996億485万 | +0.79% | 34.46 | 1.04 |
| 10/13 | 903 | 911 | 892 | 903 | +0.67% | 1,552,000 | 4045億3271万 | +2.03% | 34.89 | 1.05 |
| 10/09 | 898 | 903 | 888 | 897 | +0.67% | 1,477,500 | 4018億4478万 | +1.24% | 34.66 | 1.04 |
| 10/08 | 884 | 898 | 883 | 891 | +1.14% | 1,960,000 | 3991億5686万 | +0.45% | 34.42 | 1.04 |
| 10/07 | 877 | 884 | 870 | 881 | -0.23% | 1,425,500 | 3946億7698万 | -0.79% | 34.04 | 1.02 |
| 10/06 | 880 | 898 | 876 | 883 | +2.32% | 1,589,500 | 3955億7296万 | -0.79% | 34.12 | 1.03 |
| 10/05 | 865 | 868 | 859 | 863 | +0.47% | 1,525,000 | 3866億1321万 | -3.14% | 33.34 | 1 |
| 10/02 | 852 | 865 | 849 | 859 | -0.58% | 1,139,000 | 3848億2126万 | -3.59% | 33.19 | 1 |
| 10/01 | 861 | 868 | 852 | 864 | +1.65% | 1,455,500 | 3870億6120万 | -3.14% | 33.38 | 1 |
| 09/30 | 845 | 854 | 837 | 850 | +2.29% | 1,725,500 | 3807億8937万 | -4.82% | 32.96 | 0.99 |
| 09/29 | 847 | 853 | 829 | 831 | -3.48% | 1,835,500 | 3722億7761万 | -7.15% | 32.23 | 0.97 |
| 09/28 | 850 | 868 | 846 | 861 | -1.94% | 1,298,000 | 3857億1723万 | -4.23% | 33.39 | 1 |
| 09/25 | 875 | 879 | 867 | 878 | +0.57% | 1,587,500 | 3933億3302万 | -2.77% | 34.05 | 1.02 |
| 09/24 | 888 | 905 | 873 | 873 | -1.8% | 2,336,500 | 3910億9308万 | -3.64% | 33.86 | 1.02 |
| 09/18 | 892 | 897 | 883 | 889 | -1.11% | 1,927,000 | 3982億6088万 | -2.31% | 34.48 | 1.04 |
| 09/17 | 905 | 907 | 891 | 899 | -1.1% | 2,456,000 | 4027億4076万 | -1.64% | 34.86 | 1.05 |
| 09/16 | 916 | 918 | 903 | 909 | -0.76% | 1,528,000 | 4072億2063万 | -0.98% | 35.25 | 1.06 |
| 09/15 | 909 | 928 | 903 | 916 | +1.78% | 1,997,000 | 4103億5655万 | -0.54% | 35.52 | 1.07 |
| 09/14 | 907 | 908 | 896 | 900 | +0.22% | 1,391,000 | 4031億8875万 | -2.7% | 34.9 | 1.05 |
| 09/11 | 889 | 907 | 886 | 898 | -0.55% | 2,108,000 | 4022億9277万 | -3.44% | 34.83 | 1.05 |
| 09/10 | 903 | 904 | 887 | 903 | -1.53% | 2,222,500 | 4045億3271万 | -3.22% | 35.02 | 1.05 |
| 09/09 | 902 | 918 | 898 | 917 | +3.85% | 1,938,500 | 4108億453万 | -2.03% | 35.56 | 1.07 |
| 09/08 | 890 | 895 | 877 | 883 | -1.23% | 1,490,500 | 3955億7296万 | -5.86% | 34.24 | 1.03 |
| 09/07 | 884 | 897 | 875 | 894 | +0.45% | 2,045,500 | 4005億82万 | -4.99% | 34.67 | 1.04 |
| 09/04 | 909 | 912 | 890 | 890 | -0.89% | 2,530,000 | 3987億887万 | -5.72% | 34.52 | 1.04 |
| 09/03 | 918 | 923 | 897 | 898 | -2.18% | 2,206,500 | 4022億9277万 | -5.07% | 34.83 | 1.05 |
| 09/02 | 905 | 929 | 897 | 918 | +0.33% | 1,793,500 | 4112億5252万 | -3.06% | 35.6 | 1.07 |
| 09/01 | 930 | 930 | 913 | 915 | -1.93% | 1,647,500 | 4099億856万 | -3.48% | 35.48 | 1.07 |
| 08/31 | 926 | 937 | 916 | 933 | +1.08% | 1,717,000 | 4179億7233万 | -1.58% | 36.18 | 1.09 |
| 08/28 | 915 | 926 | 906 | 923 | +2.56% | 3,257,500 | 4134億9246万 | -2.64% | 35.79 | 1.08 |
| 08/27 | 894 | 905 | 891 | 900 | +1.58% | 2,287,500 | 4031億8875万 | -5.06% | 34.9 | 1.05 |
| 08/26 | 866 | 887 | 862 | 886 | +2.31% | 2,362,000 | 3969億1692万 | -6.74% | 34.36 | 1.03 |
| 08/25 | 855 | 885 | 846 | 866 | -1.93% | 3,860,500 | 3879億5717万 | -8.94% | 33.58 | 1.01 |
| 08/24 | 890 | 899 | 882 | 883 | -3.18% | 3,737,000 | 3955億7296万 | -7.44% | 34.24 | 1.03 |
| 08/21 | 917 | 921 | 910 | 912 | -2.25% | 2,368,500 | 4085億6460万 | -4.6% | 35.37 | 1.06 |
| 08/20 | 948 | 948 | 929 | 933 | -2% | 2,144,000 | 4179億7233万 | -2.51% | 36.18 | 1.09 |
| 08/19 | 957 | 964 | 949 | 952 | -0.52% | 1,656,500 | 4264億8410万 | -0.42% | 36.92 | 1.11 |
| 08/18 | 979 | 979 | 955 | 957 | -3.04% | 2,414,500 | 4287億2403万 | +0.31% | 37.11 | 1.12 |
| 08/17 | 986 | 991 | 979 | 987 | +0.41% | 1,690,500 | 4421億6366万 | +3.79% | 38.28 | 1.15 |
| 08/14 | 983 | 987 | 978 | 983 | -0.3% | 1,777,000 | 4403億7171万 | +3.91% | 38.12 | 1.15 |
| 08/13 | 995 | 1,000 | 980 | 986 | -1.3% | 1,976,500 | 4417億1567万 | +4.67% | 38.24 | 1.15 |
| 08/12 | 1,000 | 1,002 | 992 | 999 | -1.87% | 1,557,500 | 4475億3951万 | +6.5% | 38.74 | 1.17 |
| 08/11 | 1,016 | 1,020 | 1,002 | 1,018 | +0.79% | 1,556,000 | 4560億5127万 | +9.11% | 39.48 | 1.19 |
| 08/10 | 969 | 1,010 | 967 | 1,010 | +2.96% | 1,555,000 | 4524億6737万 | +8.95% | 39.17 | 1.18 |
| 08/07 | 976 | 981 | 961 | 981 | +1.45% | 1,756,500 | 4394億7573万 | +6.51% | 38.04 | 1.14 |
| 08/06 | 982 | 982 | 964 | 967 | -2.13% | 1,599,500 | 4332億391万 | +5.57% | 37.5 | 1.13 |
| 08/05 | 966 | 1,024 | 964 | 988 | +3.78% | 3,896,500 | 4426億1165万 | +8.21% | 38.32 | 1.15 |
| 08/04 | 950 | 956 | 944 | 952 | +0.11% | 1,345,500 | 4264億8410万 | +4.85% | 36.92 | 1.11 |
| 08/03 | 938 | 951 | 934 | 951 | +0.96% | 684,500 | 4260億3611万 | +5.08% | 36.88 | 1.11 |
| 07/31 | 933 | 942 | 926 | 942 | +1.29% | 939,000 | 4220億422万 | +4.43% | 36.53 | 1.1 |
| 07/30 | 935 | 942 | 925 | 930 | -0.85% | 1,447,000 | 4166億2837万 | +3.33% | 36.07 | 1.09 |
| 07/29 | 921 | 940 | 921 | 938 | +1.52% | 918,500 | 4202億1227万 | +4.45% | 36.38 | 1.09 |
| 07/28 | 919 | 930 | 919 | 924 | -0.54% | 1,017,500 | 4139億4045万 | +3.13% | 35.83 | 1.08 |
| 07/27 | 929 | 936 | 925 | 929 | -0.64% | 717,000 | 4161億8038万 | +3.8% | 36.03 | 1.08 |
| 07/24 | 940 | 943 | 932 | 935 | -0.53% | 1,011,000 | 4188億6831万 | +4.7% | 36.26 | 1.09 |
| 07/23 | 924 | 944 | 920 | 940 | +1.73% | 1,032,500 | 4211億825万 | +5.62% | 36.45 | 1.1 |
