PBR
2015/04/09~2015/09/02
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 |
09/02 | 1,377 | 1,419 | 1,367 | 1,383 | -3.76% | 506,600 | 413億1598万 | -9.37% | 10.71 | 1.49 |
09/01 | 1,469 | 1,479 | 1,426 | 1,437 | -2.51% | 359,800 | 429億2919万 | -5.89% | 11.13 | 1.55 |
08/31 | 1,480 | 1,519 | 1,431 | 1,474 | +0.41% | 596,000 | 440億3453万 | -3.6% | 11.42 | 1.59 |
08/28 | 1,460 | 1,494 | 1,458 | 1,468 | +4.19% | 352,100 | 438億5529万 | -3.99% | 11.37 | 1.58 |
08/27 | 1,465 | 1,477 | 1,391 | 1,409 | -0.56% | 449,100 | 420億9271万 | -7.91% | 10.91 | 1.52 |
08/26 | 1,400 | 1,441 | 1,350 | 1,417 | +3.2% | 465,100 | 423億3171万 | -7.63% | 10.97 | 1.53 |
08/25 | 1,345 | 1,466 | 1,297 | 1,373 | -4.32% | 815,900 | 410億1724万 | -10.79% | 10.63 | 1.48 |
08/24 | 1,500 | 1,526 | 1,425 | 1,435 | -9.18% | 748,800 | 428億6944万 | -7.18% | 11.11 | 1.55 |
08/21 | 1,587 | 1,637 | 1,556 | 1,580 | -4.82% | 584,300 | 472億120万 | +1.87% | 12.24 | 1.7 |
08/20 | 1,627 | 1,690 | 1,627 | 1,660 | +2.34% | 645,700 | 495億9113万 | +7.17% | 12.86 | 1.79 |
08/19 | 1,630 | 1,664 | 1,603 | 1,622 | -1.52% | 428,500 | 484億5591万 | +5.12% | 12.56 | 1.75 |
08/18 | 1,579 | 1,667 | 1,578 | 1,647 | +3.52% | 382,100 | 492億277万 | +6.88% | 12.75 | 1.78 |
08/17 | 1,611 | 1,622 | 1,579 | 1,591 | -2.21% | 341,200 | 475億2981万 | +3.65% | 12.32 | 1.72 |
08/14 | 1,641 | 1,645 | 1,602 | 1,627 | -1.39% | 289,500 | 486億528万 | +6.27% | 12.6 | 1.75 |
08/13 | 1,624 | 1,668 | 1,620 | 1,650 | +0.61% | 285,900 | 492億9239万 | +7.98% | 12.78 | 1.78 |
08/12 | 1,690 | 1,690 | 1,616 | 1,640 | -5.04% | 658,500 | 489億9365万 | +7.68% | 12.7 | 1.77 |
08/11 | 1,731 | 1,776 | 1,710 | 1,727 | +0.76% | 763,200 | 515億9270万 | +13.47% | 13.37 | 1.86 |
08/10 | 1,660 | 1,738 | 1,631 | 1,714 | +2.15% | 977,400 | 512億434万 | +12.91% | 13.27 | 1.85 |
08/07 | 1,566 | 1,689 | 1,566 | 1,678 | +10.39% | 2,199,900 | 501億2887万 | +10.76% | 12.99 | 1.81 |
08/06 | 1,502 | 1,554 | 1,496 | 1,520 | +4.32% | 845,000 | 454億875万 | +0.46% | 11.77 | 1.64 |
08/05 | 1,419 | 1,482 | 1,403 | 1,457 | +1.67% | 463,500 | 435億2667万 | -4.02% | 11.28 | 1.57 |
08/04 | 1,400 | 1,437 | 1,400 | 1,433 | +1.85% | 382,300 | 428億969万 | -6.09% | 11.1 | 1.54 |
08/03 | 1,425 | 1,440 | 1,401 | 1,407 | -1.54% | 261,300 | 420億3296万 | -8.34% | 10.9 | 1.52 |
07/31 | 1,371 | 1,440 | 1,364 | 1,429 | +3.7% | 439,800 | 426億9020万 | -7.75% | 11.07 | 1.54 |
07/30 | 1,400 | 1,406 | 1,370 | 1,378 | -2.13% | 658,800 | 411億6661万 | -11.72% | 10.67 | 1.49 |
07/29 | 1,487 | 1,488 | 1,401 | 1,408 | -4.54% | 668,700 | 420億6284万 | -10.66% | 10.9 | 1.52 |
07/28 | 1,455 | 1,491 | 1,447 | 1,475 | -0.2% | 302,700 | 440億6441万 | -7.06% | 11.42 | 1.59 |
07/27 | 1,469 | 1,491 | 1,460 | 1,478 | -1.4% | 240,200 | 441億5403万 | -7.39% | 11.45 | 1.59 |
07/24 | 1,512 | 1,533 | 1,498 | 1,499 | -0.99% | 216,000 | 447億8139万 | -6.55% | 11.61 | 1.62 |
07/23 | 1,520 | 1,521 | 1,496 | 1,514 | -1.17% | 276,700 | 452億2950万 | -5.96% | 11.72 | 1.63 |
07/22 | 1,545 | 1,550 | 1,524 | 1,532 | -1.73% | 181,400 | 457億6724万 | -5.32% | 11.86 | 1.65 |
07/21 | 1,553 | 1,570 | 1,540 | 1,559 | +0.45% | 171,900 | 465億7384万 | -4.18% | 12.07 | 1.68 |
07/17 | 1,509 | 1,558 | 1,508 | 1,552 | +2.11% | 348,000 | 463億6472万 | -5.13% | 12.02 | 1.67 |
07/16 | 1,549 | 1,549 | 1,495 | 1,520 | -0.33% | 417,600 | 454億875万 | -7.65% | 11.77 | 1.64 |
07/15 | 1,549 | 1,571 | 1,513 | 1,525 | -2.31% | 277,700 | 455億5812万 | -7.97% | 11.81 | 1.64 |
07/14 | 1,548 | 1,587 | 1,538 | 1,561 | +3.38% | 512,400 | 466億3359万 | -6.36% | 12.09 | 1.68 |
07/13 | 1,491 | 1,538 | 1,491 | 1,510 | +1.62% | 390,000 | 451億1001万 | -10.01% | 11.69 | 1.63 |
07/10 | 1,537 | 1,545 | 1,470 | 1,486 | -3.57% | 669,800 | 443億9302万 | -12.23% | 11.51 | 1.6 |
07/09 | 1,450 | 1,550 | 1,410 | 1,541 | +0.52% | 677,200 | 460億3610万 | -9.83% | 11.93 | 1.66 |
07/08 | 1,606 | 1,611 | 1,524 | 1,533 | -5.08% | 759,300 | 457億9711万 | -11.08% | 11.87 | 1.65 |
07/07 | 1,627 | 1,636 | 1,606 | 1,615 | -0.43% | 322,000 | 482億4679万 | -7.13% | 12.51 | 1.74 |
07/06 | 1,619 | 1,641 | 1,602 | 1,622 | -1.7% | 366,900 | 484億5591万 | -7.31% | 12.56 | 1.75 |
07/03 | 1,624 | 1,678 | 1,620 | 1,650 | +1.04% | 527,300 | 492億9239万 | -6.36% | 12.78 | 1.78 |
07/02 | 1,643 | 1,652 | 1,615 | 1,633 | 0% | 321,100 | 487億8453万 | -7.84% | 12.65 | 1.76 |
07/01 | 1,639 | 1,639 | 1,608 | 1,633 | -0.85% | 420,300 | 487億8453万 | -8.31% | 12.65 | 1.76 |
07/01 | 株式併合 5→1 |
06/30 | 1,653 | 1,672 | 1,625 | 1,647 | -1.73% | 474,900 | 492億277万 | -7.94% | 12.76 | 1.78 |
06/29 | 1,674 | 1,717 | 1,674 | 1,676 | -4.45% | 481,000 | 500億6912万 | -6.63% | 12.98 | 1.81 |
06/26 | 1,740 | 1,756 | 1,700 | 1,754 | +1.98% | 410,100 | 523億9930万 | -2.66% | 13.58 | 1.89 |
06/25 | 1,720 | 1,735 | 1,715 | 1,720 | -1.43% | 316,600 | 513億8358万 | -4.71% | 13.32 | 1.85 |
06/24 | 1,695 | 1,770 | 1,695 | 1,745 | +2.35% | 508,000 | 521億3044万 | -3.48% | 13.51 | 1.88 |
06/23 | 1,685 | 1,710 | 1,680 | 1,705 | +1.19% | 391,800 | 509億3547万 | -5.8% | 13.2 | 1.84 |
06/22 | 1,695 | 1,700 | 1,680 | 1,685 | +0.3% | 275,400 | 503億3799万 | -7.01% | 13.05 | 1.82 |
06/19 | 1,665 | 1,695 | 1,665 | 1,680 | +1.2% | 428,200 | 501億8862万 | -7.49% | 13.01 | 1.81 |
06/18 | 1,690 | 1,705 | 1,650 | 1,660 | -2.92% | 712,800 | 495億9113万 | -8.79% | 12.86 | 1.79 |
06/17 | 1,755 | 1,760 | 1,685 | 1,710 | -2.29% | 1,003,400 | 510億8484万 | -6.2% | 13.24 | 1.84 |
06/16 | 1,780 | 1,785 | 1,750 | 1,750 | -2.23% | 554,800 | 522億7981万 | -4.21% | 13.55 | 1.89 |
06/15 | 1,800 | 1,800 | 1,780 | 1,790 | -0.83% | 281,800 | 534億7478万 | -2.19% | 13.86 | 1.93 |
06/12 | 1,790 | 1,815 | 1,785 | 1,805 | +0.84% | 522,400 | 539億2289万 | -1.47% | 13.98 | 1.95 |
06/11 | 1,795 | 1,800 | 1,775 | 1,790 | +0.28% | 454,000 | 534億7478万 | -2.29% | 13.86 | 1.93 |
06/10 | 1,815 | 1,820 | 1,775 | 1,785 | -2.46% | 712,000 | 533億2541万 | -2.57% | 13.82 | 1.92 |
06/09 | 1,880 | 1,880 | 1,825 | 1,830 | -2.92% | 647,200 | 546億6974万 | 0% | 14.17 | 1.97 |
06/08 | 1,885 | 1,915 | 1,885 | 1,885 | 0% | 352,800 | 563億1282万 | +3.12% | 14.6 | 2.03 |
06/05 | 1,890 | 1,900 | 1,880 | 1,885 | -0.79% | 373,400 | 563億1282万 | +3.29% | 14.6 | 2.03 |
06/04 | 1,925 | 1,935 | 1,895 | 1,900 | -0.78% | 689,800 | 567億6094万 | +4.28% | 14.71 | 2.05 |
06/03 | 1,900 | 1,930 | 1,885 | 1,915 | +0.52% | 733,000 | 572億905万 | +5.22% | 14.83 | 2.06 |
06/02 | 1,920 | 1,920 | 1,875 | 1,905 | -0.26% | 547,000 | 569億1031万 | +4.9% | 14.75 | 2.05 |
06/01 | 1,905 | 1,930 | 1,890 | 1,910 | +0.26% | 711,600 | 570億5968万 | +5.41% | 14.79 | 2.06 |
05/29 | 1,875 | 1,910 | 1,865 | 1,905 | +2.42% | 1,277,600 | 569億1031万 | +5.31% | 14.75 | 2.05 |
05/28 | 1,835 | 1,870 | 1,835 | 1,860 | +1.92% | 820,200 | 555億6597万 | +2.99% | 14.41 | 2.01 |
05/27 | 1,805 | 1,835 | 1,800 | 1,825 | +0.83% | 385,800 | 545億2037万 | +1.11% | 14.13 | 1.97 |
05/26 | 1,840 | 1,840 | 1,805 | 1,810 | -1.63% | 268,000 | 540億7226万 | +0.11% | 14.02 | 1.95 |
05/25 | 1,845 | 1,850 | 1,825 | 1,840 | +0.27% | 406,000 | 549億6849万 | +1.6% | 14.25 | 1.98 |
05/22 | 1,785 | 1,840 | 1,760 | 1,835 | +2.8% | 830,000 | 548億1911万 | +1.16% | 14.21 | 1.98 |
05/21 | 1,805 | 1,820 | 1,780 | 1,785 | -1.11% | 517,200 | 533億2541万 | -1.6% | 13.82 | 1.92 |
05/20 | 1,770 | 1,810 | 1,755 | 1,805 | +2.85% | 821,400 | 539億2289万 | -0.55% | 13.98 | 1.95 |
05/19 | 1,780 | 1,780 | 1,755 | 1,755 | -1.96% | 476,400 | 524億2918万 | -3.2% | 13.59 | 1.89 |
05/18 | 1,760 | 1,790 | 1,760 | 1,790 | +1.7% | 282,600 | 534億7478万 | -1.38% | 13.86 | 1.93 |
05/15 | 1,775 | 1,785 | 1,745 | 1,760 | +0.28% | 390,800 | 525億7855万 | -3.14% | 13.63 | 1.9 |
05/14 | 1,775 | 1,780 | 1,745 | 1,755 | -2.23% | 738,400 | 524億2918万 | -3.47% | 13.59 | 1.89 |
05/13 | 1,830 | 1,835 | 1,790 | 1,795 | -2.45% | 604,600 | 536億2415万 | -1.59% | 13.9 | 1.94 |
05/12 | 1,825 | 1,880 | 1,820 | 1,840 | 0% | 1,130,200 | 549億6849万 | +0.6% | 14.25 | 1.98 |
05/11 | 1,820 | 1,860 | 1,815 | 1,840 | +2.51% | 1,095,400 | 549億6849万 | +0.38% | 14.25 | 1.98 |
05/08 | 1,800 | 1,800 | 1,780 | 1,795 | +0.84% | 401,600 | 536億2415万 | -2.34% | 13.9 | 1.94 |
05/07 | 1,740 | 1,785 | 1,740 | 1,780 | +1.42% | 379,200 | 531億7604万 | -3.58% | 13.79 | 1.92 |
05/01 | 1,760 | 1,770 | 1,730 | 1,755 | -1.13% | 575,400 | 524億2918万 | -5.44% | 13.59 | 1.89 |
04/30 | 1,785 | 1,785 | 1,760 | 1,775 | -1.39% | 590,000 | 530億2666万 | -4.98% | 13.75 | 1.91 |
04/28 | 1,825 | 1,835 | 1,795 | 1,800 | -1.1% | 473,400 | 537億7352万 | -4.31% | 13.94 | 1.94 |
04/27 | 1,855 | 1,855 | 1,815 | 1,820 | -1.09% | 404,200 | 543億7100万 | -3.81% | 14.1 | 1.96 |
04/24 | 1,840 | 1,845 | 1,825 | 1,840 | +0.82% | 469,400 | 549億6849万 | -3.46% | 14.25 | 1.98 |
04/23 | 1,810 | 1,835 | 1,800 | 1,825 | +0.83% | 572,800 | 545億2037万 | -4.9% | 14.13 | 1.97 |
04/22 | 1,840 | 1,840 | 1,795 | 1,810 | -1.09% | 729,400 | 540億7226万 | -6.31% | 14.02 | 1.95 |
04/21 | 1,840 | 1,840 | 1,810 | 1,830 | -0.27% | 579,800 | 546億6974万 | -6.01% | 14.17 | 1.97 |
04/20 | 1,810 | 1,865 | 1,800 | 1,835 | 0% | 652,400 | 548億1911万 | -6.43% | 14.21 | 1.98 |
04/17 | 1,865 | 1,870 | 1,820 | 1,835 | -2.65% | 1,020,400 | 548億1911万 | -7.04% | 14.21 | 1.98 |
04/16 | 1,885 | 1,890 | 1,850 | 1,885 | -0.79% | 877,200 | 563億1282万 | -5.23% | 14.6 | 2.03 |
04/15 | 1,915 | 1,955 | 1,865 | 1,900 | -0.26% | 1,440,800 | 567億6094万 | -5.14% | 14.71 | 2.05 |
04/14 | 1,860 | 1,925 | 1,850 | 1,905 | +3.53% | 2,189,800 | 569億1031万 | -5.51% | 14.75 | 2.05 |
04/13 | 1,800 | 1,855 | 1,770 | 1,840 | +2.51% | 1,375,600 | 549億6849万 | -9.36% | 14.25 | 1.98 |
04/10 | 1,755 | 1,815 | 1,750 | 1,795 | +1.41% | 1,315,800 | 536億2415万 | -12.35% | 13.9 | 1.94 |
04/09 | 1,805 | 1,805 | 1,760 | 1,770 | -2.21% | 1,200,000 | 528億7729万 | -14.29% | 13.71 | 1.91 |