PBR
2014/08/14~2015/01/14
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 | 4/1, 株式分割 1→2 |
2015 |
01/14 | 1,146 | 1,165 | 1,099 | 1,100 | -6.82% | 200,800 | 306億2400万 | -16.54% | 11.75 | 1.95 |
01/13 | 1,225 | 1,240 | 1,181 | 1,181 | -5.56% | 112,400 | 328億6512万 | -11.37% | 12.61 | 2.09 |
01/09 | 1,308 | 1,310 | 1,250 | 1,250 | -3.85% | 54,800 | 348億 | -6.92% | 13.35 | 2.22 |
01/08 | 1,325 | 1,325 | 1,285 | 1,300 | +1.25% | 41,200 | 361億9200万 | -3.63% | 13.89 | 2.31 |
01/07 | 1,250 | 1,304 | 1,250 | 1,284 | +2.76% | 38,600 | 357億4656万 | -4.96% | 13.72 | 2.28 |
01/06 | 1,258 | 1,280 | 1,248 | 1,250 | -4.36% | 93,400 | 347億8608万 | -7.58% | 13.35 | 2.22 |
01/05 | 1,323 | 1,323 | 1,295 | 1,307 | -1.62% | 52,800 | 363億7296万 | -3.79% | 13.96 | 2.32 |
2014 |
12/30 | 1,359 | 1,359 | 1,328 | 1,328 | -2.21% | 64,200 | 369億7152万 | -2.5% | 14.19 | 2.36 |
12/29 | 1,370 | 1,379 | 1,337 | 1,358 | 0% | 50,800 | 378億672万 | -0.29% | 14.51 | 2.41 |
12/26 | 1,324 | 1,362 | 1,309 | 1,358 | +1.42% | 67,800 | 378億672万 | -0.22% | 14.51 | 2.41 |
12/25 | 1,300 | 1,343 | 1,287 | 1,339 | +2.29% | 55,600 | 372億7776万 | -1.54% | 14.3 | 2.38 |
12/24 | 1,360 | 1,378 | 1,305 | 1,309 | -4.07% | 102,600 | 364億4256万 | -3.54% | 13.98 | 2.32 |
12/22 | 1,385 | 1,390 | 1,331 | 1,365 | -1.3% | 97,800 | 379億8768万 | +0.78% | 14.58 | 2.42 |
12/19 | 1,343 | 1,389 | 1,331 | 1,383 | +5.33% | 107,000 | 384億8880万 | +2.41% | 14.77 | 2.45 |
12/18 | 1,279 | 1,327 | 1,279 | 1,313 | +3.02% | 95,600 | 365億4000万 | -2.42% | 14.02 | 2.33 |
12/17 | 1,256 | 1,293 | 1,255 | 1,274 | +0.16% | 48,400 | 354億6816万 | -5.28% | 13.61 | 2.26 |
12/16 | 1,300 | 1,300 | 1,230 | 1,272 | -2.57% | 160,000 | 354億1248万 | -5.57% | 13.59 | 2.26 |
12/15 | 1,325 | 1,326 | 1,306 | 1,306 | -2.76% | 96,000 | 363億4512万 | -3.37% | 13.95 | 2.32 |
12/12 | 1,371 | 1,385 | 1,340 | 1,343 | -1.4% | 140,800 | 373億7520万 | -0.56% | 14.34 | 2.38 |
12/11 | 1,353 | 1,362 | 1,335 | 1,362 | -0.58% | 116,400 | 379億416万 | +0.78% | 14.54 | 2.42 |
12/10 | 1,379 | 1,380 | 1,345 | 1,370 | +1.14% | 128,200 | 381億2688万 | +1.52% | 14.63 | 2.43 |
12/09 | 1,397 | 1,409 | 1,353 | 1,354 | -4.78% | 168,000 | 376億9536万 | +0.82% | 14.46 | 2.4 |
12/08 | 1,433 | 1,455 | 1,405 | 1,422 | +0.85% | 180,600 | 395億8848万 | +6.36% | 15.19 | 2.52 |
12/05 | 1,416 | 1,450 | 1,381 | 1,410 | -0.7% | 220,400 | 392億5440万 | +6.33% | 15.06 | 2.5 |
12/04 | 1,463 | 1,471 | 1,417 | 1,420 | -1.22% | 94,200 | 395億3280万 | +7.98% | 15.17 | 2.52 |
12/03 | 1,503 | 1,520 | 1,420 | 1,438 | -2.51% | 164,000 | 400億2000万 | +10.07% | 15.36 | 2.55 |
12/02 | 1,400 | 1,480 | 1,391 | 1,475 | +5.77% | 213,400 | 410億5008万 | +13.25% | 15.75 | 2.62 |
12/01 | 1,400 | 1,400 | 1,366 | 1,394 | +4.15% | 89,600 | 388億896万 | +7.89% | 14.89 | 2.47 |
11/28 | 1,318 | 1,353 | 1,315 | 1,339 | +1.59% | 68,600 | 372億6384万 | +4.08% | 14.3 | 2.37 |
11/27 | 1,400 | 1,405 | 1,313 | 1,318 | -5.89% | 179,400 | 366億7920万 | +2.85% | 14.07 | 2.34 |
11/26 | 1,425 | 1,449 | 1,368 | 1,400 | +0.43% | 224,600 | 389億7600万 | +9.8% | 14.95 | 2.48 |
11/25 | 1,350 | 1,415 | 1,350 | 1,394 | +3.3% | 148,800 | 388億896万 | +10.28% | 14.89 | 2.47 |
11/21 | 1,330 | 1,350 | 1,311 | 1,350 | +1.89% | 43,400 | 375億7008万 | +7.87% | 14.42 | 2.39 |
11/20 | 1,316 | 1,333 | 1,298 | 1,325 | +0.11% | 97,200 | 368億7408万 | +6.9% | 14.15 | 2.35 |
11/19 | 1,283 | 1,324 | 1,282 | 1,323 | +3.85% | 108,600 | 368億3232万 | +7.82% | 14.13 | 2.35 |
11/18 | 1,228 | 1,285 | 1,228 | 1,274 | +3.33% | 69,800 | 354億6816万 | +5.03% | 13.61 | 2.26 |
11/17 | 1,283 | 1,283 | 1,200 | 1,233 | -2.45% | 114,800 | 343億2672万 | +3.09% | 13.17 | 2.19 |
11/14 | 1,275 | 1,300 | 1,242 | 1,264 | -0.43% | 113,000 | 351億8976万 | +6.94% | 13.5 | 2.24 |
11/13 | 1,253 | 1,290 | 1,253 | 1,270 | -1.7% | 99,600 | 353億4288万 | +8.78% | 13.56 | 2.25 |
11/12 | 1,335 | 1,360 | 1,270 | 1,292 | -3.08% | 106,000 | 359億5536万 | +12.11% | 13.8 | 2.29 |
11/11 | 1,288 | 1,343 | 1,226 | 1,333 | -2.02% | 473,000 | 370億9680万 | +17.3% | 14.23 | 2.36 |
11/10 | 1,288 | 1,390 | 1,285 | 1,360 | +4.49% | 179,200 | 378億6240万 | +21.86% | 14.53 | 2.41 |
11/07 | 1,348 | 1,434 | 1,301 | 1,302 | -3.34% | 206,200 | 362億3376万 | +18.53% | 13.9 | 2.31 |
11/06 | 1,372 | 1,410 | 1,293 | 1,347 | +0.9% | 235,000 | 374億8656万 | +24.22% | 14.38 | 2.39 |
11/05 | 1,243 | 1,338 | 1,223 | 1,335 | +9.3% | 195,400 | 371億5248万 | +24.95% | 14.25 | 2.37 |
11/04 | 1,250 | 1,254 | 1,177 | 1,221 | +2.61% | 204,000 | 339億9264万 | +16.06% | 13.04 | 2.17 |
10/31 | 1,138 | 1,190 | 1,135 | 1,190 | +4.71% | 148,800 | 331億2960万 | +14.31% | 12.71 | 2.11 |
10/30 | 1,137 | 1,193 | 1,110 | 1,137 | 0% | 192,200 | 316億4016万 | +10.13% | 12.14 | 2.02 |
10/29 | 1,175 | 1,200 | 1,100 | 1,137 | -6.27% | 496,800 | 316億4016万 | +10.88% | 12.14 | 2.02 |
10/28 | 1,329 | 1,329 | 1,190 | 1,213 | -8.73% | 487,400 | 337億5600万 | +19.11% | 12.95 | 2.15 |
10/27 | 1,230 | 1,360 | 1,210 | 1,329 | +7.92% | 332,400 | 369億8544万 | +32.06% | 14.19 | 2.36 |
10/24 | 1,249 | 1,260 | 1,226 | 1,231 | -0.73% | 125,200 | 342億7104万 | +24.47% | 13.15 | 2.18 |
10/23 | 1,250 | 1,285 | 1,222 | 1,240 | +1.64% | 350,000 | 345億2160万 | +26.79% | 13.25 | 2.2 |
10/22 | 1,200 | 1,240 | 1,192 | 1,220 | +5.63% | 258,000 | 339億6480万 | +26.29% | 13.03 | 2.16 |
10/21 | 1,127 | 1,228 | 1,115 | 1,155 | +2.67% | 496,400 | 321億5520万 | +21.2% | 12.34 | 2.05 |
10/20 | 1,120 | 1,137 | 1,103 | 1,125 | +4.17% | 173,000 | 313億2000万 | +19.43% | 12.02 | 2 |
10/17 | 1,053 | 1,095 | 1,045 | 1,080 | +3.6% | 195,600 | 300億6720万 | +15.88% | 11.54 | 1.92 |
10/16 | 1,008 | 1,100 | 1,005 | 1,043 | +2.21% | 386,800 | 290億2320万 | +12.95% | 11.14 | 1.85 |
10/15 | 978 | 1,024 | 959 | 1,020 | +3.66% | 345,800 | 283億9680万 | +11.48% | 10.9 | 1.81 |
10/14 | 1,004 | 1,010 | 913 | 984 | +15.43% | 920,200 | 273億9456万 | +8.37% | 10.51 | 1.75 |
10/10 | 850 | 868 | 834 | 853 | -2.01% | 68,200 | 237億3360万 | -5.38% | 9.11 | 1.51 |
10/09 | 888 | 890 | 863 | 870 | -2.03% | 42,200 | 242億2080万 | -3.33% | 9.29 | 1.54 |
10/08 | 875 | 899 | 870 | 888 | -0.06% | 24,000 | 247億2192万 | -1.22% | 9.49 | 1.58 |
10/07 | 894 | 901 | 881 | 889 | -0.56% | 36,000 | 247億3584万 | -0.84% | 9.49 | 1.58 |
10/06 | 860 | 903 | 860 | 894 | +5.43% | 56,600 | 248億7504万 | +0.06% | 9.54 | 1.59 |
10/03 | 900 | 906 | 805 | 848 | -7.33% | 210,600 | 235億9440万 | -4.56% | 9.05 | 1.5 |
10/02 | 913 | 925 | 887 | 915 | -3.74% | 126,600 | 254億5968万 | +3.1% | 9.77 | 1.62 |
10/01 | 924 | 958 | 921 | 950 | +1.93% | 84,600 | 264億4800万 | +7.59% | 10.15 | 1.69 |
09/30 | 937 | 940 | 914 | 932 | -1.43% | 38,000 | 259億4688万 | +6.27% | 9.95 | 1.65 |
09/29 | 955 | 962 | 871 | 946 | -0.58% | 130,000 | 263億2272万 | +8.8% | 10.09 | 1.68 |
09/26 | 957 | 973 | 950 | 951 | -0.99% | 45,400 | 264億7584万 | +10.32% | 10.15 | 1.69 |
09/25 | 970 | 975 | 950 | 961 | -0.1% | 90,000 | 267億4032万 | +12.34% | 10.25 | 1.7 |
09/24 | 960 | 966 | 947 | 962 | +0.21% | 48,400 | 267億6816万 | +13.52% | 10.26 | 1.7 |
09/22 | 924 | 961 | 916 | 960 | +5.21% | 81,400 | 267億1248万 | +14.23% | 10.24 | 1.7 |
09/19 | 913 | 935 | 912 | 912 | -0.05% | 63,000 | 253億9008万 | +9.62% | 9.73 | 1.62 |
09/18 | 926 | 938 | 913 | 913 | -3.34% | 80,800 | 254億400万 | +10.61% | 9.74 | 1.62 |
09/17 | 943 | 950 | 902 | 944 | +0.8% | 94,600 | 262億8096万 | +15.69% | 10.07 | 1.67 |
09/16 | 900 | 950 | 893 | 937 | +4.4% | 144,400 | 260億7216万 | +16.05% | 9.99 | 1.66 |
09/12 | 886 | 898 | 886 | 897 | +1.24% | 34,600 | 249億7248万 | +12.55% | 9.57 | 1.59 |
09/11 | 880 | 899 | 875 | 886 | +2.9% | 91,800 | 246億6624万 | +12.29% | 9.45 | 1.57 |
09/10 | 847 | 890 | 827 | 861 | +0.58% | 82,200 | 239億7024万 | +10.1% | 9.19 | 1.53 |
09/09 | 860 | 899 | 835 | 856 | -0.35% | 145,600 | 238億3104万 | +10.45% | 9.13 | 1.52 |
09/08 | 834 | 860 | 834 | 859 | +4% | 49,000 | 239億1456万 | +11.7% | 9.17 | 1.52 |
09/05 | 801 | 833 | 791 | 826 | +0.79% | 93,600 | 229億9584万 | +8.26% | 8.81 | 1.46 |
09/04 | 839 | 843 | 800 | 820 | -1.56% | 73,600 | 228億1488万 | +8.4% | 8.75 | 1.45 |
09/03 | 845 | 863 | 833 | 833 | -1.25% | 93,000 | 231億7680万 | +11% | 8.88 | 1.48 |
09/02 | 815 | 874 | 814 | 843 | +2.49% | 196,600 | 234億6912万 | +13.46% | 9 | 1.49 |
09/01 | 793 | 823 | 793 | 823 | +3.79% | 164,000 | 228億9840万 | +11.75% | 8.78 | 1.46 |
08/29 | 780 | 800 | 780 | 793 | +0.63% | 46,200 | 220億6320万 | +8.56% | 8.46 | 1.4 |
08/28 | 808 | 808 | 781 | 788 | -2.42% | 88,600 | 219億2400万 | +8.47% | 8.4 | 1.4 |
08/27 | 801 | 811 | 781 | 807 | -1.34% | 132,400 | 224億6688万 | +11.93% | 8.61 | 1.43 |
08/26 | 810 | 845 | 810 | 818 | +3.54% | 419,400 | 227億7312万 | +14.25% | 8.73 | 1.45 |
08/25 | 739 | 792 | 738 | 790 | +6.97% | 118,600 | 219億9360万 | +11.11% | 8.43 | 1.4 |
08/22 | 769 | 775 | 739 | 739 | -3.9% | 53,800 | 205億5984万 | +4.31% | 7.88 | 1.31 |
08/21 | 772 | 785 | 767 | 769 | -0.39% | 48,400 | 213億9504万 | +8.85% | 8.2 | 1.36 |
08/20 | 775 | 783 | 765 | 772 | -0.45% | 92,800 | 214億7856万 | +9.74% | 8.23 | 1.37 |
08/19 | 775 | 779 | 750 | 775 | 0% | 45,800 | 215億7600万 | +10.71% | 8.27 | 1.37 |
08/18 | 765 | 790 | 759 | 775 | +1.31% | 161,200 | 215億7600万 | +10.87% | 8.27 | 1.37 |
08/15 | 735 | 765 | 725 | 765 | +4.08% | 155,200 | 212億9760万 | +10.07% | 8.16 | 1.36 |
08/14 | 709 | 735 | 703 | 735 | +4.55% | 63,400 | 204億6240万 | +6.21% | 7.84 | 1.3 |