PBR
2015/06/16～2015/11/10
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 |
| 11/10 | 2,342 | 2,382 | 2,335 | 2,375 | -0.42% | 828,300 | 3179億1014万 | +8.05% | 22.15 | 1.22 |
| 11/09 | 2,355 | 2,385 | 2,335 | 2,385 | +1.88% | 1,080,600 | 3192億4871万 | +9.45% | 22.24 | 1.22 |
| 11/06 | 2,311 | 2,346 | 2,287 | 2,341 | +2.68% | 968,000 | 3133億5900万 | +8.28% | 21.83 | 1.2 |
| 11/05 | 2,287 | 2,323 | 2,273 | 2,280 | -0.48% | 752,100 | 3051億9373万 | +6.34% | 21.26 | 1.17 |
| 11/04 | 2,276 | 2,322 | 2,273 | 2,291 | +2.05% | 1,231,200 | 3066億6616万 | +7.76% | 21.36 | 1.17 |
| 11/02 | 2,258 | 2,285 | 2,236 | 2,245 | -2.26% | 749,400 | 3005億874万 | +6.35% | 20.93 | 1.15 |
| 10/30 | 2,280 | 2,301 | 2,251 | 2,297 | -0.04% | 934,200 | 3074億6930万 | +9.38% | 21.42 | 1.18 |
| 10/29 | 2,271 | 2,305 | 2,258 | 2,298 | +2.82% | 1,284,000 | 3076億316万 | +10.11% | 21.43 | 1.18 |
| 10/28 | 2,225 | 2,235 | 2,170 | 2,235 | -0.75% | 1,337,000 | 2991億7017万 | +7.5% | 20.84 | 1.14 |
| 10/27 | 2,308 | 2,315 | 2,242 | 2,252 | -3.06% | 1,111,300 | 3014億4574万 | +8.58% | 21 | 1.15 |
| 10/26 | 2,345 | 2,364 | 2,316 | 2,323 | +1.22% | 1,048,600 | 3109億4958万 | +12.49% | 21.66 | 1.19 |
| 10/23 | 2,268 | 2,315 | 2,268 | 2,295 | +2.73% | 1,535,300 | 3072億159万 | +11.9% | 21.4 | 1.17 |
| 10/22 | 2,135 | 2,265 | 2,124 | 2,234 | +3.09% | 3,331,900 | 2990億3632万 | +9.67% | 20.83 | 1.14 |
| 10/21 | 2,014 | 2,173 | 2,014 | 2,167 | +7.65% | 2,139,100 | 2900億6790万 | +6.8% | 20.21 | 1.11 |
| 10/20 | 1,991 | 2,016 | 1,977 | 2,013 | +0.35% | 1,481,600 | 2694億5394万 | -0.45% | 18.77 | 1.03 |
| 10/19 | 2,098 | 2,102 | 1,998 | 2,006 | -6% | 1,838,700 | 2685億1694万 | -1.04% | 18.71 | 1.03 |
| 10/16 | 2,101 | 2,134 | 2,083 | 2,134 | +3.09% | 1,151,000 | 2856億5063万 | +5.17% | 19.9 | 1.09 |
| 10/15 | 2,058 | 2,093 | 2,032 | 2,070 | +0.58% | 1,140,600 | 2770億8378万 | +2.22% | 19.3 | 1.06 |
| 10/14 | 2,124 | 2,156 | 2,048 | 2,058 | -5.07% | 1,335,800 | 2754億7750万 | +1.83% | 19.19 | 1.05 |
| 10/13 | 2,204 | 2,205 | 2,138 | 2,168 | -2.03% | 1,696,900 | 2902億176万 | +7.38% | 20.22 | 1.11 |
| 10/09 | 2,161 | 2,213 | 2,156 | 2,213 | +3.85% | 1,269,100 | 2962億2532万 | +9.94% | 20.64 | 1.13 |
| 10/08 | 2,120 | 2,184 | 2,112 | 2,131 | +0.95% | 1,772,900 | 2852億4906万 | +6.23% | 19.87 | 1.09 |
| 10/07 | 2,050 | 2,125 | 2,048 | 2,111 | +4.25% | 1,656,500 | 2825億7192万 | +5.23% | 19.69 | 1.08 |
| 10/06 | 2,043 | 2,052 | 2,020 | 2,025 | +1.3% | 1,081,200 | 2710億6022万 | +0.9% | 18.88 | 1.04 |
| 10/05 | 1,942 | 2,006 | 1,931 | 1,999 | +4.44% | 726,900 | 2675億7994万 | -0.45% | 18.64 | 1.02 |
| 10/02 | 1,943 | 1,943 | 1,890 | 1,914 | -2.1% | 901,300 | 2562億211万 | -4.87% | 17.85 | 0.98 |
| 10/01 | 1,913 | 1,978 | 1,901 | 1,955 | +3.22% | 912,000 | 2616億9024万 | -3.07% | 18.23 | 1 |
| 09/30 | 1,880 | 1,913 | 1,866 | 1,894 | +3.89% | 1,338,700 | 2535億2497万 | -6.33% | 17.66 | 0.97 |
| 09/29 | 1,880 | 1,880 | 1,821 | 1,823 | -5.05% | 1,225,900 | 2440億2113万 | -10.24% | 17 | 0.93 |
| 09/28 | 1,957 | 1,973 | 1,911 | 1,920 | -2.39% | 881,100 | 2570億525万 | -6.07% | 17.9 | 0.98 |
| 09/25 | 1,992 | 1,993 | 1,930 | 1,967 | -0.66% | 1,278,700 | 2632億9652万 | -4.33% | 18.34 | 1.01 |
| 09/24 | 2,061 | 2,079 | 1,974 | 1,980 | -4.81% | 2,079,100 | 2650億3666万 | -4.21% | 18.46 | 1.01 |
| 09/18 | 2,088 | 2,098 | 2,061 | 2,080 | -1.52% | 1,001,700 | 2784億2235万 | +0.19% | 19.4 | 1.06 |
| 09/17 | 2,070 | 2,128 | 2,057 | 2,112 | +4.19% | 1,400,600 | 2827億577万 | +1.39% | 19.69 | 1.08 |
| 09/16 | 1,999 | 2,053 | 1,993 | 2,027 | +2.95% | 1,125,000 | 2713億2794万 | -2.92% | 18.9 | 1.04 |
| 09/15 | 1,980 | 2,017 | 1,969 | 1,969 | +0.31% | 1,107,200 | 2635億6424万 | -6.06% | 18.36 | 1.01 |
| 09/14 | 2,019 | 2,023 | 1,950 | 1,963 | -2.68% | 1,253,600 | 2627億6110万 | -6.92% | 18.31 | 1 |
| 09/11 | 2,038 | 2,042 | 2,003 | 2,017 | +0.25% | 1,248,800 | 2699億8937万 | -4.86% | 18.81 | 1.03 |
| 09/10 | 2,086 | 2,088 | 1,988 | 2,012 | -5.09% | 2,743,700 | 2693億2008万 | -5.81% | 18.76 | 1.03 |
| 09/09 | 2,093 | 2,120 | 2,066 | 2,120 | +3.01% | 1,586,500 | 2837億7663万 | -1.58% | 19.77 | 1.08 |
| 09/08 | 2,024 | 2,110 | 2,012 | 2,058 | +1.53% | 1,458,900 | 2754億7750万 | -4.94% | 19.19 | 1.05 |
| 09/07 | 1,954 | 2,064 | 1,948 | 2,027 | +1.96% | 1,593,800 | 2713億2794万 | -6.89% | 18.9 | 1.04 |
| 09/04 | 2,007 | 2,025 | 1,958 | 1,988 | -1.05% | 1,614,600 | 2661億752万 | -9.22% | 18.54 | 1.02 |
| 09/03 | 2,018 | 2,044 | 2,008 | 2,009 | +0.15% | 928,600 | 2689億1851万 | -8.97% | 18.73 | 1.03 |
| 09/02 | 2,010 | 2,042 | 1,987 | 2,006 | -2.38% | 1,343,600 | 2685億1694万 | -9.64% | 18.71 | 1.03 |
| 09/01 | 2,095 | 2,104 | 2,055 | 2,055 | -2.56% | 1,279,500 | 2750億7593万 | -7.97% | 19.16 | 1.05 |
| 08/31 | 2,143 | 2,154 | 2,072 | 2,109 | -2.09% | 1,252,600 | 2823億420万 | -6.18% | 19.67 | 1.08 |
| 08/28 | 2,092 | 2,165 | 2,088 | 2,154 | +5.23% | 1,114,600 | 2883億2776万 | -4.69% | 20.09 | 1.1 |
| 08/27 | 2,143 | 2,160 | 2,036 | 2,047 | -2.8% | 1,288,400 | 2740億508万 | -9.9% | 19.09 | 1.05 |
| 08/26 | 2,032 | 2,144 | 2,017 | 2,106 | +3.44% | 1,503,100 | 2819億263万 | -8.12% | 19.64 | 1.08 |
| 08/25 | 2,007 | 2,140 | 1,980 | 2,036 | -1.69% | 1,448,600 | 2725億3265万 | -11.94% | 18.99 | 1.04 |
| 08/24 | 2,073 | 2,108 | 2,060 | 2,071 | -2.45% | 1,473,700 | 2772億1764万 | -11.23% | 19.31 | 1.06 |
| 08/21 | 2,082 | 2,145 | 2,081 | 2,123 | -1.12% | 920,000 | 2841億7820万 | -9.74% | 19.8 | 1.09 |
| 08/20 | 2,197 | 2,200 | 2,145 | 2,147 | -2.72% | 1,013,700 | 2873億9077万 | -9.26% | 20.02 | 1.1 |
| 08/19 | 2,259 | 2,264 | 2,203 | 2,207 | -1.56% | 875,400 | 2954億2218万 | -7.27% | 20.58 | 1.13 |
| 08/18 | 2,217 | 2,257 | 2,217 | 2,242 | +0.95% | 649,100 | 3001億717万 | -6.31% | 20.91 | 1.15 |
| 08/17 | 2,250 | 2,255 | 2,216 | 2,221 | -1.02% | 534,800 | 2972億9618万 | -7.54% | 20.71 | 1.14 |
| 08/14 | 2,236 | 2,263 | 2,220 | 2,244 | +0.31% | 930,800 | 3003億7489万 | -6.97% | 20.93 | 1.15 |
| 08/13 | 2,201 | 2,268 | 2,201 | 2,237 | +0.27% | 1,227,000 | 2994億3789万 | -7.68% | 20.86 | 1.14 |
| 08/12 | 2,266 | 2,281 | 2,211 | 2,231 | -2.66% | 1,450,700 | 2986億3475万 | -8.34% | 20.8 | 1.14 |
| 08/11 | 2,237 | 2,299 | 2,231 | 2,292 | +2.14% | 2,535,800 | 3068億2万 | -6.37% | 21.37 | 1.17 |
| 08/10 | 2,266 | 2,300 | 2,231 | 2,244 | -7.35% | 2,822,200 | 3003億7489万 | -8.78% | 20.93 | 1.15 |
| 08/07 | 2,405 | 2,435 | 2,403 | 2,422 | -1.34% | 1,216,000 | 3242億141万 | -2.18% | 22.59 | 1.24 |
| 08/06 | 2,379 | 2,455 | 2,376 | 2,455 | +2.38% | 1,177,100 | 3286億1869万 | -1.25% | 22.89 | 1.26 |
| 08/05 | 2,329 | 2,415 | 2,307 | 2,398 | +1.96% | 1,272,900 | 3209億8885万 | -3.77% | 22.36 | 1.23 |
| 08/04 | 2,348 | 2,352 | 2,301 | 2,352 | 0% | 1,335,500 | 3148億3143万 | -6% | 21.93 | 1.2 |
| 08/03 | 2,400 | 2,404 | 2,345 | 2,352 | -2.16% | 1,018,300 | 3148億3143万 | -6.48% | 21.93 | 1.2 |
| 07/31 | 2,367 | 2,404 | 2,350 | 2,404 | +2.43% | 971,200 | 3217億9199万 | -4.94% | 22.42 | 1.23 |
| 07/30 | 2,359 | 2,377 | 2,339 | 2,347 | +0.43% | 933,900 | 3141億6215万 | -7.67% | 21.89 | 1.2 |
| 07/29 | 2,390 | 2,390 | 2,323 | 2,337 | -3.27% | 1,707,400 | 3128億2358万 | -8.68% | 21.79 | 1.2 |
| 07/28 | 2,388 | 2,434 | 2,384 | 2,416 | +0.04% | 950,700 | 3233億9827万 | -6.21% | 22.53 | 1.24 |
| 07/27 | 2,381 | 2,440 | 2,376 | 2,415 | -1.67% | 1,246,700 | 3232億6442万 | -6.65% | 22.52 | 1.24 |
| 07/24 | 2,522 | 2,553 | 2,449 | 2,456 | -3.42% | 1,594,800 | 3287億5255万 | -5.5% | 22.9 | 1.26 |
| 07/23 | 2,634 | 2,635 | 2,538 | 2,543 | -2.49% | 1,264,600 | 3403億9810万 | -2.53% | 23.71 | 1.3 |
| 07/22 | 2,575 | 2,615 | 2,571 | 2,608 | +1.36% | 1,583,100 | 3490億9880万 | -0.34% | 24.32 | 1.33 |
| 07/21 | 2,560 | 2,573 | 2,531 | 2,573 | +1.86% | 1,090,000 | 3444億1381万 | -1.91% | 23.99 | 1.32 |
| 07/17 | 2,482 | 2,530 | 2,482 | 2,526 | +1.85% | 1,053,500 | 3381億2253万 | -4.03% | 23.56 | 1.29 |
| 07/16 | 2,519 | 2,519 | 2,461 | 2,480 | -1.2% | 1,143,100 | 3319億6511万 | -6.2% | 23.13 | 1.27 |
| 07/15 | 2,551 | 2,572 | 2,502 | 2,510 | -0.12% | 947,100 | 3359億8082万 | -5.57% | 23.41 | 1.28 |
| 07/14 | 2,514 | 2,567 | 2,503 | 2,513 | +1.99% | 1,294,400 | 3363億8239万 | -5.99% | 23.43 | 1.29 |
| 07/13 | 2,505 | 2,505 | 2,441 | 2,464 | -0.85% | 2,079,000 | 3298億2340万 | -8.3% | 22.98 | 1.26 |
| 07/10 | 2,508 | 2,532 | 2,471 | 2,485 | -0.84% | 1,000,300 | 3326億3440万 | -8.13% | 23.17 | 1.27 |
| 07/09 | 2,442 | 2,511 | 2,365 | 2,506 | -0.36% | 1,344,400 | 3354億4539万 | -7.97% | 23.37 | 1.28 |
| 07/08 | 2,565 | 2,574 | 2,505 | 2,515 | -2.67% | 1,451,000 | 3366億5011万 | -8.35% | 23.45 | 1.29 |
| 07/07 | 2,629 | 2,652 | 2,583 | 2,584 | -0.54% | 1,481,800 | 3458億8623万 | -6.48% | 24.1 | 1.32 |
| 07/06 | 2,611 | 2,647 | 2,591 | 2,598 | -1.93% | 981,900 | 3477億6023万 | -6.51% | 24.23 | 1.33 |
| 07/03 | 2,650 | 2,652 | 2,620 | 2,649 | -0.53% | 667,600 | 3545億8693万 | -5.19% | 24.7 | 1.36 |
| 07/02 | 2,647 | 2,693 | 2,636 | 2,663 | +1.95% | 1,056,700 | 3564億6093万 | -5.16% | 24.83 | 1.36 |
| 07/01 | 2,638 | 2,646 | 2,606 | 2,612 | -1.28% | 1,586,500 | 3496億3423万 | -7.38% | 24.36 | 1.34 |
| 06/30 | 2,641 | 2,655 | 2,623 | 2,646 | -0.68% | 1,072,200 | 3541億8536万 | -6.67% | 24.67 | 1.35 |
| 06/29 | 2,647 | 2,685 | 2,632 | 2,664 | -1.77% | 1,179,700 | 3565億9478万 | -6.39% | 24.84 | 1.36 |
| 06/26 | 2,713 | 2,731 | 2,676 | 2,712 | -0.88% | 974,200 | 3630億1992万 | -5.04% | 25.29 | 1.39 |
| 06/25 | 2,750 | 2,753 | 2,712 | 2,736 | -0.69% | 764,000 | 3662億3248万 | -4.5% | 25.51 | 1.4 |
| 06/24 | 2,784 | 2,784 | 2,724 | 2,755 | -0.18% | 998,100 | 3687億7576万 | -4.04% | 25.69 | 1.41 |
| 06/23 | 2,730 | 2,764 | 2,705 | 2,760 | +1.73% | 694,000 | 3694億4505万 | -4.03% | 25.74 | 1.41 |
| 06/22 | 2,708 | 2,728 | 2,698 | 2,713 | +0.18% | 621,800 | 3631億5377万 | -5.83% | 25.3 | 1.39 |
| 06/19 | 2,754 | 2,754 | 2,688 | 2,708 | +0.04% | 983,500 | 3624億8449万 | -6.27% | 25.25 | 1.39 |
| 06/18 | 2,746 | 2,746 | 2,705 | 2,707 | -1.42% | 693,700 | 3623億5063万 | -6.69% | 25.24 | 1.39 |
| 06/17 | 2,753 | 2,770 | 2,730 | 2,746 | -0.25% | 1,232,900 | 3675億7105万 | -5.96% | 25.61 | 1.41 |
| 06/16 | 2,800 | 2,820 | 2,751 | 2,753 | -1.57% | 1,256,400 | 3685億805万 | -6.17% | 25.67 | 1.41 |
