PBR
2014/08/05～2014/12/30
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 |
|---|
| 2015 | 7/1, 株式併合 5→1 |
| 2014 |
| 12/30 | 2,210 | 2,215 | 2,155 | 2,165 | -2.91% | 798,200 | 646億7759万 | +3.69% | 10.66 | 2.69 |
| 12/29 | 2,300 | 2,310 | 2,190 | 2,230 | -1.98% | 1,053,800 | 666億1942万 | +7.57% | 10.98 | 2.77 |
| 12/26 | 2,245 | 2,295 | 2,230 | 2,275 | +2.48% | 736,800 | 679億6375万 | +10.71% | 11.21 | 2.83 |
| 12/25 | 2,270 | 2,280 | 2,205 | 2,220 | -2.84% | 1,134,000 | 663億2067万 | +8.98% | 10.94 | 2.76 |
| 12/24 | 2,315 | 2,370 | 2,260 | 2,285 | +0.44% | 1,634,400 | 682億6250万 | +13.17% | 11.26 | 2.84 |
| 12/22 | 2,240 | 2,300 | 2,230 | 2,275 | +1.11% | 863,200 | 679億6375万 | +14.09% | 11.21 | 2.83 |
| 12/19 | 2,290 | 2,340 | 2,215 | 2,250 | +0.9% | 1,975,000 | 672億1690万 | +14.1% | 11.08 | 2.8 |
| 12/18 | 2,185 | 2,285 | 2,160 | 2,230 | +6.7% | 3,009,200 | 666億1942万 | +14.3% | 10.98 | 2.77 |
| 12/17 | 2,030 | 2,100 | 2,020 | 2,090 | +1.7% | 957,600 | 624億3703万 | +8.35% | 10.29 | 2.6 |
| 12/16 | 2,110 | 2,135 | 2,050 | 2,055 | -4.2% | 1,348,600 | 613億9143万 | +7.25% | 10.12 | 2.56 |
| 12/15 | 2,120 | 2,270 | 2,110 | 2,145 | -0.69% | 2,383,000 | 640億8011万 | +12.78% | 10.57 | 2.67 |
| 12/12 | 2,075 | 2,200 | 2,075 | 2,160 | +6.14% | 3,165,800 | 645億2822万 | +14.16% | 10.64 | 2.69 |
| 12/11 | 1,905 | 2,035 | 1,900 | 2,035 | +2.52% | 894,000 | 607億9395万 | +8.19% | 10.02 | 2.53 |
| 12/10 | 1,950 | 2,015 | 1,930 | 1,985 | -1.73% | 904,200 | 593億24万 | +5.98% | 9.78 | 2.47 |
| 12/09 | 2,055 | 2,070 | 2,015 | 2,020 | -3.12% | 962,000 | 603億4584万 | +8.19% | 9.95 | 2.51 |
| 12/08 | 2,055 | 2,090 | 2,050 | 2,085 | +2.46% | 1,104,600 | 622億8766万 | +12.46% | 10.27 | 2.59 |
| 12/05 | 2,030 | 2,035 | 1,985 | 2,035 | 0% | 729,200 | 607億9395万 | +10.84% | 10.02 | 2.53 |
| 12/04 | 1,995 | 2,045 | 1,970 | 2,035 | +2.52% | 1,156,400 | 607億9395万 | +11.75% | 10.02 | 2.53 |
| 12/03 | 2,055 | 2,060 | 1,965 | 1,985 | -1.98% | 1,191,400 | 593億24万 | +9.97% | 9.78 | 2.47 |
| 12/02 | 1,995 | 2,050 | 1,980 | 2,025 | -0.49% | 1,393,400 | 604億9521万 | +12.94% | 9.97 | 2.52 |
| 12/01 | 1,950 | 2,045 | 1,930 | 2,035 | +4.63% | 2,208,400 | 607億9395万 | +14.26% | 10.02 | 2.53 |
| 11/28 | 1,920 | 1,965 | 1,905 | 1,945 | +3.18% | 1,300,200 | 581億527万 | +9.95% | 9.58 | 2.42 |
| 11/27 | 1,925 | 1,955 | 1,845 | 1,885 | -0.79% | 1,498,600 | 563億1282万 | +7.1% | 9.29 | 2.34 |
| 11/26 | 1,860 | 1,910 | 1,855 | 1,900 | +2.98% | 1,137,200 | 567億6094万 | +8.57% | 9.36 | 2.36 |
| 11/25 | 1,830 | 1,865 | 1,815 | 1,845 | +2.79% | 920,000 | 551億1786万 | +5.97% | 9.09 | 2.29 |
| 11/21 | 1,785 | 1,835 | 1,785 | 1,795 | +0.28% | 950,800 | 536億2415万 | +3.7% | 8.84 | 2.23 |
| 11/20 | 1,810 | 1,820 | 1,780 | 1,790 | -0.83% | 822,800 | 534億7478万 | +3.89% | 8.82 | 2.23 |
| 11/19 | 1,800 | 1,825 | 1,780 | 1,805 | +1.4% | 928,000 | 539億2289万 | +5.06% | 8.89 | 2.24 |
| 11/18 | 1,700 | 1,795 | 1,700 | 1,780 | +6.59% | 1,513,400 | 531億7604万 | +4.03% | 8.77 | 2.21 |
| 11/17 | 1,745 | 1,765 | 1,670 | 1,670 | -2.05% | 1,408,200 | 498億8988万 | -2.22% | 8.23 | 2.08 |
| 11/14 | 1,740 | 1,740 | 1,675 | 1,705 | -1.45% | 795,400 | 509億3547万 | -0.41% | 8.4 | 2.12 |
| 11/13 | 1,710 | 1,745 | 1,700 | 1,730 | +2.06% | 804,600 | 516億8233万 | +0.64% | 8.52 | 2.15 |
| 11/12 | 1,745 | 1,765 | 1,675 | 1,695 | -2.87% | 1,363,600 | 506億3673万 | -1.74% | 8.35 | 2.11 |
| 11/11 | 1,750 | 1,790 | 1,715 | 1,745 | +1.16% | 1,122,400 | 521億3044万 | +0.63% | 8.6 | 2.17 |
| 11/10 | 1,850 | 1,860 | 1,715 | 1,725 | -8.97% | 2,030,000 | 515億3296万 | -0.58% | 8.5 | 2.15 |
| 11/07 | 1,900 | 1,905 | 1,855 | 1,895 | +1.61% | 824,600 | 566億1157万 | +9.03% | 9.33 | 2.36 |
| 11/06 | 1,855 | 1,910 | 1,825 | 1,865 | +1.36% | 1,547,200 | 557億1534万 | +7.49% | 9.19 | 2.32 |
| 11/05 | 1,835 | 1,850 | 1,810 | 1,840 | 0% | 805,000 | 549億6849万 | +5.87% | 9.06 | 2.29 |
| 11/04 | 1,850 | 1,875 | 1,790 | 1,840 | +7.92% | 1,894,800 | 549億6849万 | +5.57% | 9.06 | 2.29 |
| 10/31 | 1,655 | 1,710 | 1,640 | 1,705 | +5.25% | 838,600 | 509億3547万 | -2.29% | 8.4 | 2.12 |
| 10/30 | 1,660 | 1,660 | 1,610 | 1,620 | -2.41% | 634,200 | 483億9617万 | -7.53% | 7.98 | 2.01 |
| 10/29 | 1,660 | 1,700 | 1,645 | 1,660 | +1.22% | 610,400 | 495億9113万 | -5.74% | 8.18 | 2.06 |
| 10/28 | 1,675 | 1,685 | 1,625 | 1,640 | -2.96% | 897,600 | 489億9365万 | -7.4% | 8.08 | 2.04 |
| 10/27 | 1,740 | 1,745 | 1,675 | 1,690 | -2.31% | 665,800 | 504億8736万 | -5.16% | 8.32 | 2.1 |
| 10/24 | 1,765 | 1,765 | 1,715 | 1,730 | +0.29% | 800,200 | 516億8233万 | -3.19% | 8.52 | 2.15 |
| 10/23 | 1,715 | 1,765 | 1,695 | 1,725 | 0% | 960,600 | 515億3296万 | -3.63% | 8.5 | 2.15 |
| 10/22 | 1,665 | 1,725 | 1,660 | 1,725 | +6.15% | 1,153,800 | 515億3296万 | -3.52% | 8.5 | 2.15 |
| 10/21 | 1,690 | 1,695 | 1,615 | 1,625 | -3.85% | 1,136,200 | 485億4554万 | -9.01% | 8 | 2.02 |
| 10/20 | 1,665 | 1,705 | 1,640 | 1,690 | +5.96% | 1,011,000 | 504億8736万 | -5.43% | 8.32 | 2.1 |
| 10/17 | 1,615 | 1,655 | 1,585 | 1,595 | 0% | 968,400 | 476億4931万 | -10.64% | 7.86 | 1.98 |
| 10/16 | 1,615 | 1,650 | 1,590 | 1,595 | -3.92% | 1,206,600 | 476億4931万 | -10.69% | 7.86 | 1.98 |
| 10/15 | 1,655 | 1,685 | 1,620 | 1,660 | +1.53% | 965,400 | 495億9113万 | -7.21% | 8.18 | 2.06 |
| 10/14 | 1,625 | 1,665 | 1,605 | 1,635 | -3.54% | 1,677,000 | 488億4428万 | -8.3% | 8.05 | 2.03 |
| 10/10 | 1,715 | 1,725 | 1,650 | 1,695 | -4.24% | 2,171,400 | 506億3673万 | -4.72% | 8.35 | 2.11 |
| 10/09 | 1,895 | 1,900 | 1,745 | 1,770 | -6.1% | 2,253,000 | 528億7729万 | -0.23% | 8.72 | 2.2 |
| 10/08 | 1,825 | 1,890 | 1,775 | 1,885 | +1.07% | 2,711,400 | 563億1282万 | +6.74% | 9.29 | 2.34 |
| 10/07 | 1,940 | 1,990 | 1,850 | 1,865 | -3.87% | 4,036,800 | 557億1534万 | +6.27% | 9.19 | 2.32 |
| 10/06 | 1,845 | 1,960 | 1,815 | 1,940 | +9.92% | 3,262,600 | 579億5590万 | +11.3% | 9.56 | 2.41 |
| 10/03 | 1,795 | 1,840 | 1,715 | 1,765 | -1.94% | 1,436,200 | 527億2792万 | +2.14% | 8.69 | 2.2 |
| 10/02 | 1,760 | 1,850 | 1,755 | 1,800 | -1.37% | 2,054,400 | 537億7352万 | +4.83% | 8.87 | 2.24 |
| 10/01 | 1,925 | 1,955 | 1,810 | 1,825 | -5.68% | 2,238,600 | 545億2037万 | +6.98% | 8.99 | 2.27 |
| 09/30 | 1,950 | 1,965 | 1,905 | 1,935 | -1.78% | 1,269,400 | 578億653万 | +14.23% | 9.53 | 2.41 |
| 09/29 | 1,905 | 1,995 | 1,905 | 1,970 | +4.79% | 2,385,800 | 588億5213万 | +17.61% | 9.7 | 2.45 |
| 09/26 | 1,840 | 1,905 | 1,835 | 1,880 | 0% | 947,000 | 561億6345万 | +13.53% | 9.26 | 2.34 |
| 09/25 | 1,865 | 1,905 | 1,830 | 1,880 | +1.35% | 1,874,400 | 561億6345万 | +14.63% | 9.26 | 2.34 |
| 09/24 | 1,865 | 1,885 | 1,830 | 1,855 | -2.11% | 1,349,400 | 554億1660万 | +14.51% | 9.14 | 2.31 |
| 09/22 | 1,875 | 1,935 | 1,870 | 1,895 | -0.79% | 1,792,000 | 539億2067万 | +18.44% | 8.89 | 2.24 |
| 09/19 | 1,825 | 1,935 | 1,795 | 1,910 | +4.09% | 2,845,800 | 543億4748万 | +21.12% | 8.96 | 2.26 |
| 09/18 | 1,870 | 1,895 | 1,780 | 1,835 | +1.94% | 4,023,800 | 522億1341万 | +18.08% | 8.61 | 2.17 |
| 09/17 | 1,700 | 1,825 | 1,690 | 1,800 | +8.11% | 3,421,800 | 512億1752万 | +17.34% | 8.44 | 2.13 |
| 09/16 | 1,715 | 1,720 | 1,660 | 1,665 | -1.48% | 635,000 | 473億7620万 | +9.9% | 7.81 | 1.97 |
| 09/12 | 1,635 | 1,710 | 1,630 | 1,690 | +3.36% | 1,389,800 | 480億8756万 | +12.82% | 7.93 | 2 |
| 09/11 | 1,655 | 1,660 | 1,615 | 1,635 | 0% | 636,200 | 465億2258万 | +10.7% | 7.67 | 1.94 |
| 09/10 | 1,620 | 1,635 | 1,585 | 1,635 | 0% | 776,600 | 465億2258万 | +11.91% | 7.67 | 1.94 |
| 09/09 | 1,655 | 1,660 | 1,610 | 1,635 | -1.21% | 974,400 | 465億2258万 | +13.07% | 7.67 | 1.94 |
| 09/08 | 1,535 | 1,680 | 1,535 | 1,655 | +9.24% | 3,200,600 | 470億9166万 | +15.65% | 7.76 | 1.96 |
| 09/05 | 1,520 | 1,545 | 1,480 | 1,515 | -0.98% | 1,125,200 | 431億808万 | +7.07% | 7.11 | 1.79 |
| 09/04 | 1,545 | 1,550 | 1,515 | 1,530 | -2.55% | 755,800 | 435億3489万 | +9.13% | 7.18 | 1.81 |
| 09/03 | 1,595 | 1,600 | 1,555 | 1,570 | -1.26% | 525,800 | 446億7306万 | +13.03% | 7.37 | 1.86 |
| 09/02 | 1,590 | 1,625 | 1,570 | 1,590 | 0% | 1,456,200 | 452億4214万 | +15.8% | 7.46 | 1.88 |
| 09/01 | 1,585 | 1,595 | 1,565 | 1,590 | +0.63% | 988,400 | 452億4214万 | +17.17% | 7.46 | 1.88 |
| 08/29 | 1,565 | 1,585 | 1,530 | 1,580 | +0.96% | 1,074,200 | 449億5760万 | +18% | 7.41 | 1.87 |
| 08/28 | 1,495 | 1,580 | 1,475 | 1,565 | +4.68% | 1,815,200 | 445億3079万 | +18.47% | 7.34 | 1.85 |
| 08/27 | 1,520 | 1,535 | 1,490 | 1,495 | -0.66% | 650,000 | 425億3899万 | +14.65% | 7.01 | 1.77 |
| 08/26 | 1,510 | 1,520 | 1,490 | 1,505 | -1.31% | 777,800 | 428億2354万 | +16.76% | 7.06 | 1.78 |
| 08/25 | 1,480 | 1,530 | 1,465 | 1,525 | +3.39% | 1,210,800 | 433億9262万 | +19.89% | 7.15 | 1.81 |
| 08/22 | 1,505 | 1,535 | 1,455 | 1,475 | -0.67% | 1,542,600 | 419億6991万 | +17.62% | 6.92 | 1.75 |
| 08/21 | 1,490 | 1,525 | 1,455 | 1,485 | +0.68% | 2,180,600 | 384億2315万 | +19.85% | 6.33 | 1.6 |
| 08/20 | 1,415 | 1,480 | 1,400 | 1,475 | +5.73% | 2,470,600 | 381億6441万 | +20.61% | 6.29 | 1.59 |
| 08/19 | 1,355 | 1,420 | 1,355 | 1,395 | +4.1% | 2,204,000 | 360億9448万 | +15.48% | 5.95 | 1.5 |
| 08/18 | 1,335 | 1,370 | 1,330 | 1,340 | +0.37% | 771,000 | 346億7140万 | +11.95% | 5.72 | 1.44 |
| 08/15 | 1,335 | 1,340 | 1,320 | 1,335 | -0.37% | 470,200 | 345億4203万 | +12.47% | 5.69 | 1.44 |
| 08/14 | 1,340 | 1,355 | 1,320 | 1,340 | +0.37% | 1,315,800 | 346億7140万 | +13.85% | 5.72 | 1.44 |
| 08/13 | 1,310 | 1,375 | 1,300 | 1,335 | +0.75% | 2,572,800 | 345億4203万 | +14.4% | 5.69 | 1.44 |
| 08/12 | 1,245 | 1,345 | 1,235 | 1,325 | +8.61% | 3,672,600 | 342億8328万 | +14.42% | 5.65 | 1.43 |
| 08/11 | 1,205 | 1,230 | 1,190 | 1,220 | +4.27% | 603,200 | 315億6649万 | +6.09% | 5.2 | 1.31 |
| 08/08 | 1,225 | 1,225 | 1,155 | 1,170 | -4.88% | 1,425,200 | 302億7279万 | +2.09% | 4.99 | 1.26 |
| 08/07 | 1,285 | 1,285 | 1,155 | 1,230 | -3.53% | 1,938,400 | 318億2524万 | +7.52% | 5.25 | 1.32 |
| 08/06 | 1,270 | 1,300 | 1,240 | 1,275 | +1.59% | 1,611,400 | 329億8957万 | +11.84% | 5.44 | 1.37 |
| 08/05 | 1,270 | 1,305 | 1,225 | 1,255 | 0% | 1,957,000 | 324億7209万 | +10.57% | 5.35 | 1.35 |
