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 | 3,110 | 3,115 | 3,060 | 3,060 | -0.16% | 940,600 | 4096億212万 | +1.56% | 17.06 | 1.56 |
| 03/30 | 3,085 | 3,085 | 3,015 | 3,065 | +0.82% | 772,700 | 4102億7140万 | +2.06% | 17.09 | 1.57 |
| 03/27 | 3,075 | 3,125 | 3,020 | 3,040 | -0.82% | 778,300 | 4069億2498万 | +1.6% | 16.95 | 1.55 |
| 03/26 | 3,125 | 3,155 | 3,050 | 3,065 | -2.85% | 1,275,900 | 4102億7140万 | +2.85% | 17.09 | 1.57 |
| 03/25 | 3,195 | 3,215 | 3,125 | 3,155 | -2.62% | 1,306,100 | 4223億1852万 | +6.34% | 17.59 | 1.61 |
| 03/24 | 3,250 | 3,255 | 3,210 | 3,240 | -0.31% | 927,100 | 4336億9636万 | +9.79% | 18.06 | 1.66 |
| 03/23 | 3,280 | 3,325 | 3,240 | 3,250 | +0.46% | 771,100 | 4350億3493万 | +11.04% | 18.12 | 1.66 |
| 03/20 | 3,210 | 3,245 | 3,200 | 3,235 | +1.73% | 709,800 | 4330億2708万 | +11.44% | 18.04 | 1.65 |
| 03/19 | 3,245 | 3,255 | 3,165 | 3,180 | -3.34% | 1,412,100 | 4256億6495万 | +10.38% | 17.73 | 1.62 |
| 03/18 | 3,205 | 3,290 | 3,190 | 3,290 | +3.13% | 1,303,000 | 4403億8921万 | +15.03% | 18.34 | 1.68 |
| 03/17 | 3,200 | 3,345 | 3,115 | 3,190 | +1.59% | 2,858,200 | 4270億352万 | +12.52% | 17.79 | 1.63 |
| 03/16 | 3,030 | 3,160 | 3,030 | 3,140 | +2.78% | 1,563,400 | 4203億1067万 | +11.51% | 17.51 | 1.6 |
| 03/13 | 2,957 | 3,065 | 2,934 | 3,055 | +4.12% | 1,527,000 | 4089億3283万 | +9.03% | 17.03 | 1.56 |
| 03/12 | 2,930 | 2,959 | 2,906 | 2,934 | +0.24% | 865,000 | 3927億3615万 | +5.09% | 16.36 | 1.5 |
| 03/11 | 2,880 | 2,937 | 2,880 | 2,927 | +1.56% | 881,800 | 3917億9915万 | +4.99% | 16.32 | 1.5 |
| 03/10 | 2,880 | 2,915 | 2,870 | 2,882 | +0.84% | 574,400 | 3857億7559万 | +3.56% | 16.07 | 1.47 |
| 03/09 | 2,861 | 2,874 | 2,843 | 2,858 | -0.28% | 455,800 | 3825億6302万 | +2.73% | 15.93 | 1.46 |
| 03/06 | 2,830 | 2,869 | 2,830 | 2,866 | +1.34% | 581,500 | 3836億3388万 | +2.98% | 15.98 | 1.46 |
| 03/05 | 2,835 | 2,845 | 2,806 | 2,828 | -0.25% | 328,800 | 3785億4732万 | +1.65% | 15.77 | 1.44 |
| 03/04 | 2,838 | 2,845 | 2,793 | 2,835 | -0.18% | 528,200 | 3794億8432万 | +1.8% | 15.81 | 1.45 |
| 03/03 | 2,871 | 2,875 | 2,821 | 2,840 | +0.07% | 576,700 | 3801億5360万 | +1.9% | 15.83 | 1.45 |
| 03/02 | 2,873 | 2,894 | 2,834 | 2,838 | -1.53% | 654,000 | 3798億8589万 | +1.79% | 15.82 | 1.45 |
| 02/27 | 2,874 | 2,906 | 2,857 | 2,882 | +0.73% | 846,000 | 3857億7559万 | +3.33% | 16.07 | 1.47 |
| 02/26 | 2,834 | 2,870 | 2,823 | 2,861 | +1.49% | 844,700 | 3829億6459万 | +2.69% | 15.95 | 1.46 |
| 02/25 | 2,819 | 2,845 | 2,803 | 2,819 | +0.57% | 858,300 | 3773億4260万 | +1.29% | 15.72 | 1.44 |
| 02/24 | 2,771 | 2,820 | 2,769 | 2,803 | +0.97% | 1,026,300 | 3752億89万 | +0.68% | 15.63 | 1.43 |
| 02/23 | 2,775 | 2,808 | 2,760 | 2,776 | +0.62% | 762,600 | 3715億8676万 | -0.32% | 15.48 | 1.42 |
| 02/20 | 2,769 | 2,770 | 2,736 | 2,759 | +0.62% | 573,500 | 3693億1119万 | -1% | 15.38 | 1.41 |
| 02/19 | 2,732 | 2,769 | 2,724 | 2,742 | +0.18% | 938,400 | 3670億3562万 | -1.76% | 15.29 | 1.4 |
| 02/18 | 2,684 | 2,747 | 2,674 | 2,737 | +3.24% | 1,344,200 | 3663億6634万 | -2.01% | 15.26 | 1.4 |
| 02/17 | 2,622 | 2,654 | 2,600 | 2,651 | +0.15% | 977,200 | 3548億5464万 | -5.25% | 14.78 | 1.35 |
| 02/16 | 2,687 | 2,693 | 2,641 | 2,647 | -1.01% | 1,033,700 | 3543億1922万 | -5.7% | 14.76 | 1.35 |
| 02/13 | 2,663 | 2,680 | 2,648 | 2,674 | +0.11% | 1,219,700 | 3579億3335万 | -5.04% | 14.91 | 1.37 |
| 02/12 | 2,692 | 2,694 | 2,636 | 2,671 | +0.15% | 2,314,000 | 3575億3178万 | -5.32% | 14.89 | 1.36 |
| 02/10 | 2,648 | 2,671 | 2,627 | 2,667 | -1.15% | 2,281,900 | 3569億9636万 | -5.66% | 14.87 | 1.36 |
| 02/09 | 2,649 | 2,705 | 2,613 | 2,698 | -3.61% | 2,174,100 | 3611億4592万 | -4.93% | 15.04 | 1.38 |
| 02/06 | 2,828 | 2,836 | 2,789 | 2,799 | 0% | 1,089,500 | 3746億6547万 | -1.69% | 15.61 | 1.43 |
| 02/05 | 2,828 | 2,843 | 2,782 | 2,799 | -1.06% | 715,100 | 3746億6547万 | -1.96% | 15.61 | 1.43 |
| 02/04 | 2,854 | 2,871 | 2,802 | 2,829 | +0.32% | 952,000 | 3786億8117万 | -1.22% | 15.77 | 1.45 |
| 02/03 | 2,856 | 2,896 | 2,809 | 2,820 | -0.7% | 617,500 | 3774億7646万 | -1.71% | 15.72 | 1.44 |
| 02/02 | 2,849 | 2,861 | 2,828 | 2,840 | -1.73% | 469,900 | 3801億5360万 | -1.18% | 15.83 | 1.45 |
| 01/30 | 2,891 | 2,923 | 2,865 | 2,890 | +1.55% | 706,700 | 3868億4644万 | +0.45% | 16.11 | 1.48 |
| 01/29 | 2,873 | 2,913 | 2,840 | 2,846 | -1.66% | 649,000 | 3809億5674万 | -1.08% | 15.87 | 1.45 |
| 01/28 | 2,856 | 2,901 | 2,850 | 2,894 | -0.1% | 498,100 | 3873億8187万 | +0.63% | 16.14 | 1.48 |
| 01/27 | 2,923 | 2,949 | 2,884 | 2,897 | +1.12% | 846,500 | 3877億8344万 | +0.91% | 16.15 | 1.48 |
| 01/26 | 2,808 | 2,868 | 2,798 | 2,865 | +0.28% | 310,100 | 3835億2万 | 0% | 15.97 | 1.46 |
| 01/23 | 2,854 | 2,869 | 2,841 | 2,857 | +1.82% | 558,000 | 3824億2917万 | -0.14% | 15.93 | 1.46 |
| 01/22 | 2,793 | 2,807 | 2,736 | 2,806 | +0.47% | 1,009,300 | 3756億246万 | -1.92% | 15.64 | 1.43 |
| 01/21 | 2,835 | 2,840 | 2,761 | 2,793 | -1.9% | 1,259,800 | 3738億6233万 | -2.41% | 15.57 | 1.43 |
| 01/20 | 2,815 | 2,857 | 2,810 | 2,847 | +0.96% | 1,073,000 | 3810億9060万 | -0.66% | 15.87 | 1.45 |
| 01/19 | 2,866 | 2,870 | 2,809 | 2,820 | -0.49% | 586,100 | 3774億7646万 | -1.78% | 15.72 | 1.44 |
| 01/16 | 2,771 | 2,842 | 2,771 | 2,834 | -0.6% | 854,200 | 3793億5046万 | -1.6% | 15.8 | 1.45 |
| 01/15 | 2,809 | 2,874 | 2,804 | 2,851 | +1.75% | 1,269,400 | 3816億2603万 | -1.28% | 15.9 | 1.46 |
| 01/14 | 2,811 | 2,852 | 2,793 | 2,802 | -1.58% | 662,700 | 3750億6704万 | -3.15% | 15.62 | 1.43 |
| 01/13 | 2,825 | 2,847 | 2,772 | 2,847 | -1.32% | 720,600 | 3810億9060万 | -1.79% | 15.87 | 1.45 |
| 01/09 | 2,870 | 2,911 | 2,870 | 2,885 | +0.87% | 957,100 | 3861億7716万 | -0.59% | 16.09 | 1.47 |
| 01/08 | 2,840 | 2,878 | 2,828 | 2,860 | +1.53% | 555,600 | 3828億3074万 | -1.45% | 15.95 | 1.46 |
| 01/07 | 2,802 | 2,828 | 2,793 | 2,817 | -0.18% | 526,500 | 3770億7489万 | -2.96% | 15.71 | 1.44 |
| 01/06 | 2,851 | 2,863 | 2,816 | 2,822 | -3.59% | 582,100 | 3777億4418万 | -2.86% | 15.73 | 1.44 |
| 01/05 | 2,900 | 2,953 | 2,883 | 2,927 | +0.03% | 414,600 | 3917億9915万 | +0.65% | 16.32 | 1.5 |
| 2014 |
| 12/30 | 3,000 | 3,000 | 2,926 | 2,926 | -2.34% | 367,100 | 3916億6529万 | +0.76% | 16.31 | 1.49 |
| 12/29 | 3,025 | 3,025 | 2,967 | 2,996 | -0.96% | 639,800 | 4010億3528万 | +3.35% | 16.7 | 1.53 |
| 12/26 | 2,971 | 3,035 | 2,971 | 3,025 | +2.47% | 516,600 | 4049億1713万 | +4.64% | 16.87 | 1.55 |
| 12/25 | 2,953 | 2,961 | 2,932 | 2,952 | -0.3% | 360,000 | 3951億4557万 | +2.46% | 16.46 | 1.51 |
| 12/24 | 2,943 | 2,968 | 2,923 | 2,961 | +2.1% | 747,300 | 3963億5028万 | +3.03% | 16.51 | 1.51 |
| 12/22 | 2,932 | 2,947 | 2,871 | 2,900 | -0.03% | 426,100 | 3881億8501万 | +1.26% | 16.17 | 1.48 |
| 12/19 | 2,900 | 2,911 | 2,840 | 2,901 | +2.87% | 1,266,300 | 3883億1887万 | +1.4% | 16.17 | 1.48 |
| 12/18 | 2,836 | 2,857 | 2,810 | 2,820 | +2.32% | 636,300 | 3774億7646万 | -1.3% | 15.72 | 1.44 |
| 12/17 | 2,730 | 2,770 | 2,730 | 2,756 | +0.07% | 787,100 | 3689億962万 | -3.5% | 15.37 | 1.41 |
| 12/16 | 2,725 | 2,770 | 2,719 | 2,754 | -0.76% | 990,400 | 3686億4191万 | -3.61% | 15.35 | 1.41 |
| 12/15 | 2,798 | 2,823 | 2,769 | 2,775 | -2.36% | 842,700 | 3714億5290万 | -2.84% | 15.47 | 1.42 |
| 12/12 | 2,818 | 2,881 | 2,817 | 2,842 | -0.21% | 1,286,700 | 3804億2131万 | -0.49% | 15.85 | 1.45 |
| 12/11 | 2,800 | 2,856 | 2,789 | 2,848 | -1.04% | 1,167,500 | 3812億2445万 | -0.21% | 15.88 | 1.45 |
| 12/10 | 2,915 | 2,927 | 2,844 | 2,878 | -3.29% | 1,232,300 | 3852億4016万 | +0.91% | 16.05 | 1.47 |
| 12/09 | 3,020 | 3,045 | 2,970 | 2,976 | -2.27% | 552,000 | 3983億5814万 | +4.35% | 16.59 | 1.52 |
| 12/08 | 3,075 | 3,095 | 3,030 | 3,045 | +0.33% | 703,300 | 4075億9426万 | +7.14% | 16.98 | 1.56 |
| 12/05 | 3,000 | 3,050 | 2,990 | 3,035 | +1.61% | 873,600 | 4062億5570万 | +7.43% | 16.92 | 1.55 |
| 12/04 | 2,987 | 3,010 | 2,960 | 2,987 | +1.19% | 1,048,400 | 3998億3056万 | +6.45% | 16.65 | 1.53 |
| 12/03 | 2,915 | 2,969 | 2,887 | 2,952 | +1.65% | 1,814,600 | 3951億4557万 | +5.88% | 16.46 | 1.51 |
| 12/02 | 2,863 | 2,913 | 2,853 | 2,904 | +0.21% | 516,300 | 3887億2044万 | +4.76% | 16.19 | 1.48 |
| 12/01 | 2,860 | 2,907 | 2,858 | 2,898 | +0.8% | 524,000 | 3879億1730万 | +5.08% | 16.16 | 1.48 |
| 11/28 | 2,876 | 2,895 | 2,856 | 2,875 | -0.1% | 680,700 | 3848億3859万 | +4.81% | 16.03 | 1.47 |
| 11/27 | 2,882 | 2,958 | 2,877 | 2,878 | -0.14% | 1,674,600 | 3852億4016万 | +5.42% | 16.05 | 1.47 |
| 11/26 | 2,850 | 2,913 | 2,846 | 2,882 | +1.34% | 1,261,300 | 3857億7559万 | +6.23% | 16.07 | 1.47 |
| 11/25 | 2,809 | 2,844 | 2,789 | 2,844 | +2.01% | 1,126,800 | 3806億8903万 | +5.33% | 15.86 | 1.45 |
| 11/21 | 2,799 | 2,805 | 2,751 | 2,788 | -0.46% | 1,047,800 | 3731億9304万 | +3.95% | 15.54 | 1.42 |
| 11/20 | 2,815 | 2,828 | 2,789 | 2,801 | +1.12% | 928,300 | 3749億3318万 | +5.02% | 15.62 | 1.43 |
| 11/19 | 2,800 | 2,837 | 2,766 | 2,770 | +0.04% | 1,620,700 | 3707億8362万 | +4.37% | 15.44 | 1.42 |
| 11/18 | 2,748 | 2,770 | 2,739 | 2,769 | +2.14% | 987,000 | 3706億4976万 | +4.81% | 15.44 | 1.41 |
| 11/17 | 2,795 | 2,795 | 2,700 | 2,711 | -4% | 936,500 | 3628億8606万 | +3.04% | 15.12 | 1.38 |
| 11/14 | 2,856 | 2,856 | 2,795 | 2,824 | +0.28% | 618,700 | 3780億1189万 | +7.54% | 15.75 | 1.44 |
| 11/13 | 2,782 | 2,829 | 2,752 | 2,816 | +0.82% | 1,105,100 | 3769億4103万 | +7.6% | 15.7 | 1.44 |
| 11/12 | 2,805 | 2,867 | 2,780 | 2,793 | +0.76% | 1,600,300 | 3738億6233万 | +6.93% | 15.57 | 1.43 |
| 11/11 | 2,709 | 2,781 | 2,681 | 2,772 | +1.43% | 1,536,100 | 3710億5133万 | +6.21% | 15.46 | 1.42 |
| 11/10 | 2,770 | 2,776 | 2,726 | 2,733 | -1.73% | 987,800 | 3658億3091万 | +4.91% | 15.24 | 1.4 |
| 11/07 | 2,830 | 2,830 | 2,757 | 2,781 | -0.68% | 1,334,100 | 3722億5604万 | +6.92% | 15.51 | 1.42 |
| 11/06 | 2,830 | 2,834 | 2,770 | 2,800 | +0.11% | 958,100 | 3747億9932万 | +7.78% | 15.61 | 1.43 |
| 11/05 | 2,845 | 2,853 | 2,764 | 2,797 | -2.17% | 1,155,800 | 3743億9775万 | +7.78% | 15.59 | 1.43 |
| 11/04 | 2,877 | 2,884 | 2,805 | 2,859 | +4.34% | 2,242,500 | 3826億9688万 | +10.17% | 15.94 | 1.46 |
| 10/31 | 2,668 | 2,750 | 2,651 | 2,740 | +4.5% | 1,580,000 | 3667億6791万 | +5.71% | 15.28 | 1.4 |
