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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 4,095 | 4,095 | 3,994 | 3,994 | -0.93% | 2,607,600 | 2兆3490億 | +0.59% | 30.9 | 3.15 |
| 03/30 | 4,060 | 4,063 | 3,976 | 4,031 | -0.71% | 2,530,200 | 2兆3711億 | +1.43% | 31.19 | 3.18 |
| 03/27 | 4,023 | 4,098 | 4,006 | 4,060 | +1.07% | 5,678,000 | 2兆3881億 | +2.06% | 31.42 | 3.2 |
| 03/26 | 4,003 | 4,047 | 3,981 | 4,017 | -0.54% | 3,215,000 | 2兆3628億 | +0.93% | 31.08 | 3.17 |
| 03/25 | 4,006 | 4,039 | 4,003 | 4,039 | +1.06% | 2,627,000 | 2兆3758億 | +1.43% | 31.25 | 3.18 |
| 03/24 | 3,952 | 4,008 | 3,943 | 3,997 | -0.15% | 2,282,800 | 2兆3508億 | +0.31% | 30.92 | 3.15 |
| 03/23 | 3,951 | 4,012 | 3,951 | 4,003 | +0.95% | 3,604,600 | 2兆3543億 | +0.39% | 30.97 | 3.15 |
| 03/20 | 3,955 | 3,970 | 3,911 | 3,965 | -0.16% | 2,940,000 | 2兆3322億 | -0.68% | 30.68 | 3.12 |
| 03/19 | 3,993 | 4,075 | 3,934 | 3,972 | +0.1% | 5,109,600 | 2兆3361億 | -0.66% | 30.73 | 3.13 |
| 03/18 | 3,919 | 3,970 | 3,910 | 3,968 | +1.25% | 4,846,000 | 2兆3337億 | -0.91% | 30.7 | 3.13 |
| 03/17 | 3,885 | 3,939 | 3,872 | 3,919 | +1.85% | 3,628,400 | 2兆3049億 | -2.28% | 30.32 | 3.09 |
| 03/16 | 3,851 | 3,860 | 3,838 | 3,848 | -0.26% | 2,447,200 | 2兆2631億 | -4.22% | 29.77 | 3.03 |
| 03/13 | 3,895 | 3,895 | 3,850 | 3,858 | -0.58% | 4,846,200 | 2兆2690億 | -4.19% | 29.85 | 3.04 |
| 03/12 | 3,865 | 3,900 | 3,850 | 3,880 | +0.39% | 3,165,800 | 2兆2822億 | -3.79% | 30.02 | 3.06 |
| 03/11 | 3,863 | 3,911 | 3,817 | 3,865 | -0.97% | 3,722,600 | 2兆2734億 | -4.28% | 29.91 | 3.05 |
| 03/10 | 3,960 | 3,963 | 3,900 | 3,903 | -0.75% | 2,258,200 | 2兆2958億 | -3.41% | 30.2 | 3.08 |
| 03/09 | 3,960 | 3,960 | 3,906 | 3,933 | -0.86% | 1,756,400 | 2兆3131億 | -2.81% | 30.43 | 3.1 |
| 03/06 | 3,913 | 3,985 | 3,910 | 3,967 | +1.5% | 3,016,800 | 2兆3331億 | -2.06% | 30.69 | 3.13 |
| 03/05 | 3,905 | 3,925 | 3,876 | 3,908 | -0.48% | 3,074,200 | 2兆2987億 | -3.58% | 30.24 | 3.08 |
| 03/04 | 3,991 | 3,991 | 3,921 | 3,927 | -2.08% | 4,801,000 | 2兆3099億 | -3.28% | 30.39 | 3.09 |
| 03/03 | 4,078 | 4,078 | 4,001 | 4,011 | -1.46% | 3,393,400 | 2兆3590億 | -1.34% | 31.03 | 3.16 |
| 03/02 | 4,051 | 4,075 | 4,050 | 4,070 | +0.84% | 2,749,800 | 2兆3940億 | +0.15% | 31.49 | 3.21 |
| 02/27 | 4,033 | 4,070 | 4,021 | 4,036 | +0.22% | 3,710,600 | 2兆3740億 | -0.64% | 31.23 | 3.18 |
| 02/26 | 4,036 | 4,043 | 4,011 | 4,027 | -0.93% | 4,113,800 | 2兆3687億 | -0.84% | 31.16 | 3.17 |
| 02/25 | 4,091 | 4,096 | 4,055 | 4,065 | -0.68% | 2,447,800 | 2兆3911億 | +0.1% | 31.45 | 3.2 |
| 02/24 | 4,108 | 4,111 | 4,076 | 4,093 | -0.92% | 2,528,400 | 2兆4075億 | +0.86% | 31.67 | 3.23 |
| 02/23 | 4,100 | 4,148 | 4,097 | 4,131 | +0.93% | 2,257,800 | 2兆4299億 | +2% | 31.97 | 3.26 |
| 02/20 | 4,079 | 4,095 | 4,039 | 4,093 | +0.42% | 1,967,400 | 2兆4075億 | +1.26% | 31.67 | 3.23 |
| 02/19 | 4,090 | 4,096 | 4,055 | 4,076 | -0.29% | 2,390,200 | 2兆3975億 | +0.94% | 31.54 | 3.21 |
| 02/18 | 4,113 | 4,113 | 4,066 | 4,088 | +0.06% | 3,219,800 | 2兆4046億 | +1.46% | 31.63 | 3.22 |
| 02/17 | 4,074 | 4,098 | 4,041 | 4,086 | -0.44% | 2,381,400 | 2兆4031億 | +1.53% | 31.61 | 3.22 |
| 02/16 | 4,155 | 4,158 | 4,084 | 4,104 | -0.74% | 2,030,600 | 2兆4137億 | +2.1% | 31.75 | 3.23 |
| 02/13 | 4,105 | 4,143 | 4,101 | 4,134 | +0.71% | 2,115,200 | 2兆4316億 | +3.04% | 31.99 | 3.26 |
| 02/12 | 4,150 | 4,173 | 4,096 | 4,105 | -0.28% | 4,051,000 | 2兆4146億 | +2.6% | 31.76 | 3.23 |
| 02/10 | 4,109 | 4,125 | 4,087 | 4,117 | +0.18% | 2,139,200 | 2兆4213億 | +3.17% | 31.85 | 3.24 |
| 02/09 | 4,090 | 4,137 | 4,087 | 4,109 | +1.29% | 3,662,800 | 2兆4169億 | +3.16% | 31.8 | 3.24 |
| 02/06 | 4,067 | 4,073 | 4,000 | 4,057 | +0.3% | 2,489,600 | 2兆3861億 | +2.02% | 31.39 | 3.2 |
| 02/05 | 4,043 | 4,070 | 4,028 | 4,045 | +0.99% | 3,351,600 | 2兆3790億 | +1.8% | 31.3 | 3.19 |
| 02/04 | 4,000 | 4,029 | 3,979 | 4,005 | +1.96% | 2,341,800 | 2兆3558億 | +0.86% | 30.99 | 3.16 |
| 02/03 | 4,086 | 4,086 | 3,908 | 3,928 | -2.88% | 4,115,600 | 2兆3105億 | -1.08% | 30.39 | 3.1 |
| 02/02 | 4,018 | 4,065 | 3,989 | 4,045 | +0.19% | 1,898,400 | 2兆3790億 | +1.75% | 31.3 | 3.19 |
| 01/30 | 4,090 | 4,096 | 4,033 | 4,037 | +0.12% | 3,058,800 | 2兆3746億 | +1.59% | 31.24 | 3.18 |
| 01/29 | 4,045 | 4,087 | 4,023 | 4,032 | -0.96% | 2,894,800 | 2兆3716億 | +1.41% | 31.2 | 3.18 |
| 01/28 | 4,043 | 4,082 | 4,033 | 4,071 | +0.21% | 2,714,200 | 2兆3946億 | +2.44% | 31.5 | 3.21 |
| 01/27 | 4,025 | 4,063 | 4,011 | 4,063 | +1.87% | 3,874,600 | 2兆3896億 | +2.41% | 31.44 | 3.2 |
| 01/26 | 3,961 | 3,997 | 3,956 | 3,988 | -0.88% | 3,561,200 | 2兆3458億 | +0.66% | 30.86 | 3.14 |
| 01/23 | 3,977 | 4,040 | 3,856 | 4,024 | +0.61% | 7,720,000 | 2兆3666億 | +1.6% | 31.13 | 3.17 |
| 01/22 | 4,047 | 4,066 | 3,966 | 3,999 | -0.79% | 4,097,400 | 2兆3522億 | +0.93% | 30.94 | 3.15 |
| 01/21 | 3,985 | 4,056 | 3,960 | 4,031 | +1.27% | 5,070,800 | 2兆3711億 | +1.84% | 31.19 | 3.18 |
| 01/20 | 3,927 | 3,982 | 3,905 | 3,981 | +1.75% | 3,552,800 | 2兆3413億 | +0.72% | 30.8 | 3.14 |
| 01/19 | 3,956 | 3,963 | 3,892 | 3,912 | -0.31% | 2,461,400 | 2兆3011億 | -1.09% | 30.27 | 3.08 |
| 01/16 | 3,913 | 3,980 | 3,889 | 3,924 | -1.6% | 3,653,200 | 2兆3081億 | -1.03% | 30.36 | 3.09 |
| 01/15 | 3,875 | 3,997 | 3,866 | 3,988 | +3.37% | 3,687,600 | 2兆3458億 | +0.38% | 30.86 | 3.14 |
| 01/14 | 3,930 | 3,932 | 3,855 | 3,858 | -2.49% | 3,216,200 | 2兆2693億 | -2.99% | 29.85 | 3.04 |
| 01/13 | 3,916 | 3,963 | 3,895 | 3,957 | -0.28% | 2,710,400 | 2兆3272億 | -0.62% | 30.62 | 3.12 |
| 01/09 | 3,977 | 3,989 | 3,903 | 3,968 | +0.85% | 2,652,800 | 2兆3337億 | -0.36% | 30.7 | 3.13 |
| 01/08 | 3,907 | 3,956 | 3,896 | 3,934 | +2.35% | 2,699,600 | 2兆3140億 | -1.21% | 30.44 | 3.1 |
| 01/07 | 3,810 | 3,894 | 3,808 | 3,844 | -0.01% | 2,509,600 | 2兆2608億 | -3.48% | 29.74 | 3.03 |
| 01/06 | 3,884 | 3,905 | 3,844 | 3,844 | -2.29% | 3,183,000 | 2兆2611億 | -3.49% | 29.74 | 3.03 |
| 01/05 | 4,000 | 4,013 | 3,929 | 3,934 | +0.22% | 4,214,400 | 2兆3140億 | -1.21% | 30.44 | 3.1 |
| 2014 |
| 12/30 | 3,975 | 3,977 | 3,922 | 3,926 | -1.51% | 2,186,400 | 2兆2779億 | -1.34% | 28.99 | 2.95 |
| 12/29 | 4,049 | 4,049 | 3,933 | 3,986 | -0.59% | 2,305,400 | 2兆3127億 | +0.31% | 29.43 | 3 |
| 12/26 | 4,006 | 4,040 | 4,005 | 4,009 | +0.1% | 1,505,000 | 2兆3264億 | +1.14% | 29.6 | 3.01 |
| 12/25 | 4,016 | 4,036 | 4,001 | 4,005 | -0.24% | 1,790,600 | 2兆3241億 | +1.26% | 29.58 | 3.01 |
| 12/24 | 4,064 | 4,065 | 4,006 | 4,015 | -0.52% | 2,706,600 | 2兆3296億 | +1.79% | 29.65 | 3.02 |
| 12/22 | 4,110 | 4,113 | 4,015 | 4,036 | -1.14% | 2,684,600 | 2兆3418億 | +2.68% | 29.8 | 3.03 |
| 12/19 | 4,073 | 4,082 | 4,009 | 4,082 | +2.83% | 3,480,600 | 2兆3687億 | +4.16% | 30.14 | 3.07 |
| 12/18 | 4,050 | 4,050 | 3,957 | 3,970 | +1.55% | 3,592,800 | 2兆3035億 | +1.7% | 29.31 | 2.98 |
| 12/17 | 3,886 | 3,949 | 3,877 | 3,909 | -0.41% | 2,764,800 | 2兆2683億 | +0.49% | 28.87 | 2.94 |
| 12/16 | 3,903 | 3,964 | 3,891 | 3,925 | -0.78% | 2,815,200 | 2兆2776億 | +1.13% | 28.98 | 2.95 |
| 12/15 | 4,003 | 4,024 | 3,895 | 3,956 | -2.74% | 4,419,400 | 2兆2956億 | +2.28% | 29.21 | 2.97 |
| 12/12 | 3,961 | 4,115 | 3,942 | 4,068 | +4.59% | 5,863,800 | 2兆3603億 | +5.46% | 30.04 | 3.06 |
| 12/11 | 3,788 | 3,938 | 3,785 | 3,889 | +0.01% | 4,623,200 | 2兆2567億 | +1.22% | 28.72 | 2.92 |
| 12/10 | 3,883 | 3,958 | 3,866 | 3,889 | -3.77% | 6,893,000 | 2兆2564億 | +1.42% | 28.71 | 2.92 |
| 12/09 | 4,115 | 4,141 | 4,030 | 4,041 | -3.33% | 3,740,800 | 2兆3449億 | +5.59% | 29.84 | 3.04 |
| 12/08 | 4,180 | 4,243 | 4,171 | 4,180 | +1.33% | 3,083,400 | 2兆4256億 | +9.74% | 30.87 | 3.14 |
| 12/05 | 4,119 | 4,134 | 4,076 | 4,125 | +1.35% | 2,395,800 | 2兆3937億 | +9.1% | 30.46 | 3.1 |
| 12/04 | 4,014 | 4,107 | 3,968 | 4,070 | +2.69% | 4,411,600 | 2兆3618億 | +8.39% | 30.06 | 3.06 |
| 12/03 | 3,988 | 3,992 | 3,951 | 3,964 | -0.61% | 2,061,400 | 2兆3000億 | +6.26% | 29.27 | 2.98 |
| 12/02 | 3,950 | 3,994 | 3,929 | 3,988 | +0.34% | 2,105,400 | 2兆3142億 | +7.49% | 29.45 | 3 |
| 12/01 | 3,970 | 3,998 | 3,945 | 3,975 | +0.98% | 2,342,000 | 2兆3064億 | +7.74% | 29.35 | 2.99 |
| 11/28 | 3,896 | 3,936 | 3,861 | 3,936 | +2.3% | 2,392,400 | 2兆2840億 | +7.42% | 29.07 | 2.96 |
| 11/27 | 3,823 | 3,875 | 3,801 | 3,848 | +0.56% | 1,962,600 | 2兆2327億 | +5.5% | 28.41 | 2.89 |
| 11/26 | 3,861 | 3,865 | 3,826 | 3,826 | -0.8% | 1,858,200 | 2兆2202億 | +5.49% | 28.25 | 2.88 |
| 11/25 | 3,828 | 3,868 | 3,792 | 3,857 | +2.24% | 2,920,400 | 2兆2382億 | +6.87% | 28.48 | 2.9 |
| 11/21 | 3,795 | 3,796 | 3,738 | 3,773 | -0.2% | 1,822,600 | 2兆1891億 | +5.26% | 27.86 | 2.84 |
| 11/20 | 3,800 | 3,812 | 3,772 | 3,780 | +0.24% | 1,653,600 | 2兆1935億 | +6.09% | 27.91 | 2.84 |
| 11/19 | 3,749 | 3,779 | 3,744 | 3,771 | +1.14% | 2,276,000 | 2兆1883億 | +6.38% | 27.85 | 2.84 |
| 11/18 | 3,713 | 3,750 | 3,697 | 3,729 | +1.47% | 1,813,800 | 2兆1636億 | +5.74% | 27.53 | 2.8 |
| 11/17 | 3,742 | 3,755 | 3,668 | 3,675 | -1.83% | 2,701,000 | 2兆1323億 | +4.63% | 27.13 | 2.76 |
| 11/14 | 3,736 | 3,744 | 3,702 | 3,743 | +1.64% | 3,039,800 | 2兆1720億 | +6.85% | 27.64 | 2.81 |
| 11/13 | 3,720 | 3,720 | 3,640 | 3,683 | +0.56% | 1,935,600 | 2兆1369億 | +5.39% | 27.19 | 2.77 |
| 11/12 | 3,730 | 3,746 | 3,653 | 3,662 | -0.41% | 2,713,600 | 2兆1250億 | +4.96% | 27.04 | 2.75 |
| 11/11 | 3,638 | 3,682 | 3,612 | 3,677 | +1.91% | 2,694,200 | 2兆1337億 | +5.48% | 27.15 | 2.76 |
| 11/10 | 3,626 | 3,639 | 3,601 | 3,608 | -1.54% | 2,157,400 | 2兆937億 | +3.71% | 26.64 | 2.71 |
| 11/07 | 3,679 | 3,694 | 3,654 | 3,665 | -0.66% | 2,049,000 | 2兆1265億 | +5.48% | 27.06 | 2.76 |
| 11/06 | 3,700 | 3,714 | 3,655 | 3,689 | -0.4% | 2,690,600 | 2兆1407億 | +6.28% | 27.24 | 2.77 |
| 11/05 | 3,685 | 3,710 | 3,666 | 3,704 | +0.18% | 3,708,600 | 2兆1494億 | +6.68% | 27.35 | 2.79 |
| 11/04 | 3,750 | 3,770 | 3,691 | 3,698 | +2.4% | 4,686,200 | 2兆1456億 | +6.46% | 27.3 | 2.78 |
| 10/31 | 3,510 | 3,617 | 3,508 | 3,611 | +3.78% | 4,455,200 | 2兆954億 | +3.94% | 26.67 | 2.72 |
