PBR
2015/05/21～2015/10/14
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 |
| 10/14 | 1,445 | 1,445 | 1,386 | 1,424 | -3% | 402,100 | 425億4083万 | +3.49% | 11.03 | 1.54 |
| 10/13 | 1,483 | 1,490 | 1,465 | 1,468 | -1.08% | 272,000 | 438億5529万 | +6.84% | 11.37 | 1.58 |
| 10/09 | 1,440 | 1,496 | 1,440 | 1,484 | +3.56% | 441,600 | 443億3328万 | +8.24% | 11.49 | 1.6 |
| 10/08 | 1,434 | 1,469 | 1,424 | 1,433 | +0.14% | 333,400 | 428億969万 | +4.67% | 11.1 | 1.54 |
| 10/07 | 1,410 | 1,435 | 1,400 | 1,431 | +2.14% | 294,600 | 427億4995万 | +4.45% | 11.08 | 1.54 |
| 10/06 | 1,422 | 1,460 | 1,397 | 1,401 | +0.65% | 315,100 | 418億5372万 | +2.11% | 10.85 | 1.51 |
| 10/05 | 1,321 | 1,417 | 1,321 | 1,392 | +6.1% | 555,000 | 415億8485万 | +1.46% | 10.78 | 1.5 |
| 10/02 | 1,290 | 1,326 | 1,270 | 1,312 | -0.3% | 204,700 | 391億9492万 | -4.44% | 10.16 | 1.41 |
| 10/01 | 1,286 | 1,329 | 1,281 | 1,316 | +3.38% | 259,900 | 393億1441万 | -4.36% | 10.19 | 1.42 |
| 09/30 | 1,255 | 1,290 | 1,242 | 1,273 | +2.17% | 349,300 | 380億2982万 | -7.75% | 9.86 | 1.37 |
| 09/29 | 1,301 | 1,301 | 1,241 | 1,246 | -7.29% | 511,200 | 372億2322万 | -10.55% | 9.65 | 1.34 |
| 09/28 | 1,337 | 1,384 | 1,330 | 1,344 | -0.52% | 219,100 | 401億5089万 | -4.61% | 10.41 | 1.45 |
| 09/25 | 1,354 | 1,367 | 1,312 | 1,351 | -1.17% | 376,400 | 403億6001万 | -4.86% | 10.46 | 1.46 |
| 09/24 | 1,421 | 1,433 | 1,359 | 1,367 | -5.07% | 365,200 | 408億3800万 | -4.54% | 10.59 | 1.47 |
| 09/18 | 1,442 | 1,469 | 1,424 | 1,440 | -1.44% | 308,000 | 430億1881万 | -0.07% | 11.15 | 1.55 |
| 09/17 | 1,403 | 1,474 | 1,395 | 1,461 | +6.41% | 601,900 | 436億4617万 | +0.83% | 11.31 | 1.57 |
| 09/16 | 1,389 | 1,405 | 1,341 | 1,373 | +0.29% | 342,200 | 410億1724万 | -5.7% | 10.63 | 1.48 |
| 09/15 | 1,392 | 1,436 | 1,368 | 1,369 | -0.07% | 308,800 | 408億9775万 | -6.68% | 10.6 | 1.48 |
| 09/14 | 1,370 | 1,414 | 1,366 | 1,370 | 0% | 279,300 | 409億2762万 | -7.49% | 10.61 | 1.48 |
| 09/11 | 1,380 | 1,406 | 1,364 | 1,370 | -2.84% | 352,700 | 409億2762万 | -8.36% | 10.61 | 1.48 |
| 09/10 | 1,379 | 1,415 | 1,354 | 1,410 | +1.66% | 267,300 | 421億2259万 | -6.44% | 10.92 | 1.52 |
| 09/09 | 1,349 | 1,393 | 1,343 | 1,387 | +6.04% | 307,600 | 414億3548万 | -8.27% | 10.74 | 1.5 |
| 09/08 | 1,311 | 1,354 | 1,307 | 1,308 | -1.65% | 188,300 | 390億7542万 | -13.66% | 10.13 | 1.41 |
| 09/07 | 1,300 | 1,342 | 1,277 | 1,330 | -0.37% | 337,900 | 397億3265万 | -12.5% | 10.3 | 1.43 |
| 09/04 | 1,371 | 1,378 | 1,296 | 1,335 | -3.4% | 353,500 | 398億8202万 | -12.34% | 10.34 | 1.44 |
| 09/03 | 1,406 | 1,443 | 1,377 | 1,382 | -0.07% | 282,300 | 412億8611万 | -9.44% | 10.7 | 1.49 |
| 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 |
