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 | 1,410 | 1,430 | 1,381 | 1,415 | +2.54% | 92,000 | 700億4338万 | +0.14% | 21.65 | 1.07 |
| 03/30 | 1,372 | 1,383 | 1,361 | 1,380 | +0.22% | 66,000 | 696億9086万 | -2.2% | 21.11 | 1.04 |
| 03/27 | 1,391 | 1,406 | 1,372 | 1,377 | -3.71% | 63,000 | 695億3936万 | -2.41% | 21.07 | 1.04 |
| 03/26 | 1,448 | 1,448 | 1,419 | 1,430 | -1.24% | 56,000 | 722億1589万 | +1.35% | 21.88 | 1.08 |
| 03/25 | 1,451 | 1,451 | 1,417 | 1,448 | -0.48% | 84,000 | 731億2490万 | +2.77% | 22.15 | 1.09 |
| 03/24 | 1,453 | 1,463 | 1,445 | 1,455 | -0.48% | 48,000 | 734億7841万 | +3.41% | 22.26 | 1.1 |
| 03/23 | 1,412 | 1,469 | 1,412 | 1,462 | +4.21% | 99,000 | 738億3191万 | +4.28% | 22.37 | 1.1 |
| 03/20 | 1,407 | 1,411 | 1,400 | 1,403 | +0.65% | 86,000 | 708億5237万 | +0.36% | 21.46 | 1.06 |
| 03/19 | 1,392 | 1,401 | 1,373 | 1,394 | -1.2% | 99,000 | 703億9787万 | -0.07% | 21.33 | 1.05 |
| 03/18 | 1,416 | 1,416 | 1,401 | 1,411 | +0.14% | 27,000 | 712億5638万 | +1.29% | 21.59 | 1.06 |
| 03/17 | 1,412 | 1,416 | 1,407 | 1,409 | -0.42% | 62,000 | 711億5538万 | +1.44% | 21.55 | 1.06 |
| 03/16 | 1,409 | 1,420 | 1,406 | 1,415 | +0.43% | 56,000 | 714億5838万 | +2.17% | 21.65 | 1.07 |
| 03/13 | 1,409 | 1,420 | 1,395 | 1,409 | -0.28% | 138,000 | 711億5538万 | +2.03% | 21.55 | 1.06 |
| 03/12 | 1,440 | 1,440 | 1,413 | 1,413 | -2.42% | 77,000 | 713億5738万 | +2.54% | 21.62 | 1.07 |
| 03/11 | 1,417 | 1,449 | 1,417 | 1,448 | +0.91% | 54,000 | 731億2490万 | +5.39% | 22.15 | 1.09 |
| 03/10 | 1,439 | 1,446 | 1,410 | 1,435 | +1.7% | 65,000 | 724億6839万 | +4.97% | 21.95 | 1.08 |
| 03/09 | 1,405 | 1,421 | 1,392 | 1,411 | +0.21% | 55,000 | 712億5638万 | +3.67% | 21.59 | 1.06 |
| 03/06 | 1,405 | 1,409 | 1,400 | 1,408 | +0.21% | 31,000 | 711億488万 | +3.83% | 21.54 | 1.06 |
| 03/05 | 1,405 | 1,413 | 1,382 | 1,405 | -0.5% | 35,000 | 709億5337万 | +4.07% | 21.49 | 1.06 |
| 03/04 | 1,415 | 1,430 | 1,402 | 1,412 | -0.35% | 35,000 | 713億688万 | +5.14% | 21.6 | 1.06 |
| 03/03 | 1,420 | 1,420 | 1,409 | 1,417 | +0.5% | 26,000 | 715億5938万 | +6.14% | 21.68 | 1.07 |
| 03/02 | 1,399 | 1,412 | 1,397 | 1,410 | +1.22% | 41,000 | 712億588万 | +6.25% | 21.57 | 1.06 |
| 02/27 | 1,384 | 1,395 | 1,380 | 1,393 | +0.29% | 39,000 | 703億4737万 | +5.69% | 21.31 | 1.05 |
| 02/26 | 1,381 | 1,389 | 1,381 | 1,389 | +0.58% | 33,000 | 701億4536万 | +5.95% | 21.25 | 1.05 |
| 02/25 | 1,383 | 1,387 | 1,375 | 1,381 | +1.32% | 37,000 | 697億4136万 | +5.9% | 21.13 | 1.04 |
| 02/24 | 1,356 | 1,393 | 1,356 | 1,363 | -0.15% | 65,000 | 688億3235万 | +5.01% | 20.85 | 1.03 |
| 02/23 | 1,384 | 1,392 | 1,356 | 1,365 | -1.44% | 51,000 | 689億3335万 | +5.65% | 20.88 | 1.03 |
| 02/20 | 1,393 | 1,393 | 1,369 | 1,385 | -0.57% | 31,000 | 699億4336万 | +7.78% | 21.19 | 1.04 |
| 02/19 | 1,378 | 1,393 | 1,364 | 1,393 | +1.09% | 35,000 | 703億4737万 | +9% | 21.31 | 1.05 |
| 02/18 | 1,373 | 1,384 | 1,372 | 1,378 | +1.85% | 43,000 | 695億8986万 | +8.42% | 21.08 | 1.04 |
| 02/17 | 1,360 | 1,360 | 1,348 | 1,353 | +0.3% | 41,000 | 683億2734万 | +7.04% | 20.7 | 1.02 |
| 02/16 | 1,331 | 1,352 | 1,331 | 1,349 | +0.97% | 44,000 | 681億2534万 | +7.15% | 20.64 | 1.02 |
| 02/13 | 1,332 | 1,350 | 1,320 | 1,336 | +0.3% | 72,000 | 674億6883万 | +6.54% | 20.44 | 1.01 |
| 02/12 | 1,319 | 1,335 | 1,319 | 1,332 | +1.29% | 41,000 | 672億6683万 | +6.65% | 20.38 | 1 |
| 02/10 | 1,318 | 1,324 | 1,311 | 1,315 | -0.23% | 25,000 | 664億832万 | +5.62% | 20.12 | 0.99 |
| 02/09 | 1,315 | 1,325 | 1,315 | 1,318 | -0.08% | 22,000 | 665億5982万 | +6.2% | 20.16 | 0.99 |
| 02/06 | 1,333 | 1,333 | 1,303 | 1,319 | -0.45% | 21,000 | 666億1032万 | +6.54% | 20.18 | 0.99 |
| 02/05 | 1,314 | 1,325 | 1,287 | 1,325 | +1.22% | 70,000 | 669億1332万 | +7.29% | 20.27 | 1 |
| 02/04 | 1,293 | 1,317 | 1,293 | 1,309 | +2.03% | 38,000 | 661億531万 | +6.34% | 20.03 | 0.99 |
| 02/03 | 1,280 | 1,329 | 1,277 | 1,283 | -0.08% | 46,000 | 647億9230万 | +4.56% | 19.63 | 0.97 |
| 02/02 | 1,272 | 1,290 | 1,272 | 1,284 | +0.08% | 13,000 | 648億4280万 | +4.82% | 19.64 | 0.97 |
| 01/30 | 1,278 | 1,290 | 1,271 | 1,283 | +2.07% | 90,000 | 647億9230万 | +4.99% | 19.63 | 0.97 |
| 01/29 | 1,222 | 1,260 | 1,219 | 1,257 | +2.78% | 81,000 | 634億7928万 | +3.03% | 19.23 | 0.95 |
| 01/28 | 1,208 | 1,223 | 1,208 | 1,223 | +0.49% | 28,000 | 617億6226万 | +0.49% | 18.71 | 0.92 |
| 01/27 | 1,206 | 1,217 | 1,205 | 1,217 | +0.91% | 23,000 | 614億5926万 | +0.16% | 18.62 | 0.92 |
| 01/26 | 1,201 | 1,206 | 1,200 | 1,206 | +0.33% | 28,000 | 609億375万 | -0.66% | 18.45 | 0.91 |
| 01/23 | 1,206 | 1,208 | 1,201 | 1,202 | -0.17% | 41,000 | 607億175万 | -0.91% | 18.39 | 0.91 |
| 01/22 | 1,216 | 1,217 | 1,204 | 1,204 | -0.99% | 47,000 | 608億275万 | -0.74% | 18.42 | 0.91 |
| 01/21 | 1,218 | 1,225 | 1,214 | 1,216 | -1.3% | 45,000 | 614億876万 | +0.25% | 18.6 | 0.92 |
| 01/20 | 1,216 | 1,232 | 1,210 | 1,232 | +1.82% | 43,000 | 622億1677万 | +1.48% | 18.85 | 0.93 |
| 01/19 | 1,207 | 1,212 | 1,202 | 1,210 | +0.75% | 14,000 | 611億575万 | -0.33% | 18.51 | 0.91 |
| 01/16 | 1,212 | 1,212 | 1,198 | 1,201 | -0.91% | 26,000 | 606億5125万 | -1.07% | 18.37 | 0.91 |
| 01/15 | 1,201 | 1,212 | 1,201 | 1,212 | +1% | 16,000 | 612億675万 | -0.25% | 18.54 | 0.91 |
| 01/14 | 1,218 | 1,218 | 1,200 | 1,200 | -2.04% | 29,000 | 606億75万 | -1.32% | 18.36 | 0.9 |
| 01/13 | 1,210 | 1,225 | 1,202 | 1,225 | +0.41% | 26,000 | 618億6326万 | +0.57% | 18.74 | 0.92 |
| 01/09 | 1,222 | 1,230 | 1,217 | 1,220 | -0.25% | 32,000 | 616億1076万 | +0.16% | 18.66 | 0.92 |
| 01/08 | 1,218 | 1,229 | 1,218 | 1,223 | +0.74% | 19,000 | 617億6226万 | +0.41% | 18.71 | 0.92 |
| 01/07 | 1,213 | 1,220 | 1,213 | 1,214 | -0.41% | 15,000 | 613億775万 | -0.33% | 18.57 | 0.92 |
| 01/06 | 1,233 | 1,233 | 1,219 | 1,219 | -0.73% | 32,000 | 615億6026万 | +0.08% | 18.65 | 0.92 |
| 01/05 | 1,238 | 1,238 | 1,228 | 1,228 | -0.57% | 29,000 | 620億1476万 | +0.82% | 18.79 | 0.93 |
| 2014 |
| 12/30 | 1,228 | 1,236 | 1,228 | 1,235 | 0% | 28,000 | 623億6827万 | +1.31% | 18.89 | 0.93 |
| 12/29 | 1,234 | 1,235 | 1,226 | 1,235 | +0.57% | 33,000 | 623億6827万 | +1.4% | 18.89 | 0.93 |
| 12/26 | 1,225 | 1,230 | 1,222 | 1,228 | +0.49% | 22,000 | 620億1476万 | +0.9% | 18.79 | 0.93 |
| 12/25 | 1,224 | 1,224 | 1,215 | 1,222 | 0% | 20,000 | 617億1176万 | +0.41% | 18.69 | 0.92 |
| 12/24 | 1,223 | 1,226 | 1,215 | 1,222 | +0.25% | 27,000 | 617億1176万 | +0.33% | 18.69 | 0.92 |
| 12/22 | 1,224 | 1,224 | 1,208 | 1,219 | 0% | 32,000 | 615億6026万 | +0.08% | 18.65 | 0.92 |
| 12/19 | 1,198 | 1,220 | 1,198 | 1,219 | +2.18% | 37,000 | 615億6026万 | 0% | 18.65 | 0.92 |
| 12/18 | 1,198 | 1,205 | 1,192 | 1,193 | +1.79% | 23,000 | 602億4724万 | -2.21% | 18.25 | 0.9 |
| 12/17 | 1,165 | 1,200 | 1,165 | 1,172 | -0.76% | 44,000 | 591億8673万 | -4.09% | 17.93 | 0.88 |
| 12/16 | 1,180 | 1,183 | 1,164 | 1,181 | -0.51% | 71,000 | 596億4123万 | -3.59% | 18.07 | 0.89 |
| 12/15 | 1,202 | 1,219 | 1,187 | 1,187 | -1.58% | 36,000 | 599億4424万 | -3.34% | 18.16 | 0.89 |
| 12/12 | 1,208 | 1,229 | 1,205 | 1,206 | -0.33% | 89,000 | 609億375万 | -1.95% | 18.45 | 0.91 |
| 12/11 | 1,220 | 1,235 | 1,210 | 1,210 | -1.55% | 46,000 | 611億575万 | -1.79% | 18.51 | 0.91 |
| 12/10 | 1,226 | 1,236 | 1,225 | 1,229 | -0.24% | 48,000 | 620億6526万 | -0.41% | 18.8 | 0.93 |
| 12/09 | 1,222 | 1,237 | 1,222 | 1,232 | +0.57% | 26,000 | 622億1677万 | -0.16% | 18.85 | 0.93 |
| 12/08 | 1,240 | 1,240 | 1,224 | 1,225 | -0.16% | 44,000 | 618億6326万 | -0.81% | 18.74 | 0.92 |
| 12/05 | 1,228 | 1,232 | 1,221 | 1,227 | -0.73% | 55,000 | 619億6426万 | -0.49% | 18.77 | 0.93 |
| 12/04 | 1,234 | 1,237 | 1,229 | 1,236 | +0.16% | 45,000 | 624億1877万 | +0.32% | 18.91 | 0.93 |
| 12/03 | 1,228 | 1,236 | 1,227 | 1,234 | +0.24% | 24,000 | 623億1777万 | +0.41% | 18.88 | 0.93 |
| 12/02 | 1,220 | 1,234 | 1,210 | 1,231 | +1.32% | 44,000 | 621億6627万 | +0.33% | 18.83 | 0.93 |
| 12/01 | 1,211 | 1,219 | 1,208 | 1,215 | -0.49% | 40,000 | 613億5826万 | -0.74% | 18.59 | 0.92 |
| 11/28 | 1,213 | 1,226 | 1,213 | 1,221 | +0.66% | 49,000 | 616億6126万 | 0% | 18.68 | 0.92 |
| 11/27 | 1,228 | 1,231 | 1,213 | 1,213 | -1.86% | 43,000 | 612億5725万 | -0.49% | 18.56 | 0.91 |
| 11/26 | 1,225 | 1,236 | 1,224 | 1,236 | 0% | 31,000 | 624億1877万 | +1.64% | 18.91 | 0.93 |
| 11/25 | 1,225 | 1,240 | 1,225 | 1,236 | +0.9% | 20,000 | 624億1877万 | +1.9% | 18.91 | 0.93 |
| 11/21 | 1,217 | 1,226 | 1,212 | 1,225 | +0.91% | 30,000 | 618億6326万 | +1.32% | 18.74 | 0.92 |
| 11/20 | 1,220 | 1,232 | 1,212 | 1,214 | -0.82% | 42,000 | 613億775万 | +0.66% | 18.57 | 0.92 |
| 11/19 | 1,241 | 1,241 | 1,224 | 1,224 | -1.84% | 26,000 | 618億1276万 | +1.66% | 18.72 | 0.92 |
| 11/18 | 1,220 | 1,247 | 1,206 | 1,247 | +2.21% | 76,000 | 629億7428万 | +3.74% | 19.08 | 0.94 |
| 11/17 | 1,241 | 1,241 | 1,220 | 1,220 | -1.61% | 22,000 | 616億1076万 | +1.67% | 18.66 | 0.92 |
| 11/14 | 1,240 | 1,242 | 1,231 | 1,240 | 0% | 54,000 | 626億2077万 | +3.42% | 18.97 | 0.93 |
| 11/13 | 1,242 | 1,242 | 1,231 | 1,240 | -0.16% | 21,000 | 626億2077万 | +3.51% | 18.97 | 0.93 |
| 11/12 | 1,250 | 1,250 | 1,242 | 1,242 | -0.4% | 41,000 | 627億2177万 | +3.67% | 19 | 0.94 |
| 11/11 | 1,248 | 1,258 | 1,247 | 1,247 | -0.64% | 24,000 | 629億7428万 | +4.09% | 19.08 | 0.94 |
| 11/10 | 1,247 | 1,257 | 1,247 | 1,255 | +0.48% | 19,000 | 633億7828万 | +4.85% | 19.2 | 0.95 |
| 11/07 | 1,245 | 1,250 | 1,238 | 1,249 | +0.32% | 39,000 | 630億7528万 | +4.43% | 19.11 | 0.94 |
| 11/06 | 1,253 | 1,259 | 1,244 | 1,245 | -0.95% | 45,000 | 628億7327万 | +4.18% | 19.05 | 0.94 |
| 11/05 | 1,252 | 1,261 | 1,248 | 1,257 | +1.13% | 73,000 | 634億7928万 | +5.1% | 19.23 | 0.95 |
| 11/04 | 1,250 | 1,260 | 1,207 | 1,243 | 0% | 63,000 | 627億7227万 | +3.93% | 19.02 | 0.94 |
| 10/31 | 1,185 | 1,243 | 1,185 | 1,243 | +4.89% | 55,000 | 627億7227万 | +3.93% | 19.02 | 0.94 |
