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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,230 | 1,230 | 1,175 | 1,188 | -1.98% | 208,900 | 380億6352万 | -4.58% | 14.74 | 2.45 |
| 03/30 | 1,235 | 1,243 | 1,208 | 1,212 | -2.18% | 99,800 | 388億3248万 | -2.81% | 15.03 | 2.5 |
| 03/27 | 1,225 | 1,260 | 1,203 | 1,239 | +1.18% | 124,700 | 389億5416万 | -0.48% | 15 | 2.49 |
| 03/26 | 1,225 | 1,226 | 1,208 | 1,225 | -0.37% | 100,000 | 384億9828万 | -1.01% | 14.83 | 2.46 |
| 03/25 | 1,203 | 1,230 | 1,203 | 1,229 | +1.32% | 129,200 | 386億3976万 | -0.08% | 14.88 | 2.47 |
| 03/24 | 1,228 | 1,230 | 1,206 | 1,213 | -1.46% | 117,400 | 381億3672万 | -0.9% | 14.69 | 2.44 |
| 03/23 | 1,240 | 1,243 | 1,229 | 1,231 | -0.65% | 138,600 | 387億264万 | +0.82% | 14.91 | 2.48 |
| 03/20 | 1,235 | 1,247 | 1,229 | 1,239 | +0.32% | 95,000 | 389億5416万 | +1.98% | 15 | 2.49 |
| 03/19 | 1,250 | 1,255 | 1,231 | 1,235 | -1.91% | 244,800 | 388億2840万 | +2.15% | 14.95 | 2.48 |
| 03/18 | 1,268 | 1,269 | 1,246 | 1,259 | -0.79% | 209,200 | 395億8296万 | +4.48% | 15.25 | 2.53 |
| 03/17 | 1,275 | 1,277 | 1,246 | 1,269 | -0.39% | 282,800 | 398億9736万 | +5.84% | 15.37 | 2.55 |
| 03/16 | 1,284 | 1,285 | 1,256 | 1,274 | -0.66% | 305,000 | 400億5456万 | +6.52% | 15.43 | 2.56 |
| 03/13 | 1,275 | 1,288 | 1,235 | 1,283 | +2.11% | 1,395,000 | 403億2180万 | +7.59% | 15.53 | 2.58 |
| 03/12 | 1,272 | 1,294 | 1,256 | 1,256 | -0.12% | 275,600 | 349億6704万 | +5.9% | 13.42 | 2.23 |
| 03/11 | 1,271 | 1,284 | 1,256 | 1,258 | -2.06% | 248,600 | 350億880万 | +6.3% | 13.43 | 2.23 |
| 03/10 | 1,295 | 1,312 | 1,275 | 1,284 | -0.85% | 284,600 | 357億4656万 | +9% | 13.72 | 2.28 |
| 03/09 | 1,244 | 1,317 | 1,243 | 1,295 | +2.74% | 285,800 | 360億5280万 | +10.4% | 13.83 | 2.3 |
| 03/06 | 1,280 | 1,300 | 1,233 | 1,261 | -0.71% | 374,600 | 350億9232万 | +8.01% | 13.46 | 2.24 |
| 03/05 | 1,208 | 1,284 | 1,192 | 1,270 | +7.95% | 682,400 | 353億4288万 | +9.06% | 13.56 | 2.25 |
| 03/04 | 1,184 | 1,186 | 1,176 | 1,176 | -1.18% | 267,200 | 327億3984万 | +1.2% | 12.56 | 2.09 |
| 03/03 | 1,211 | 1,213 | 1,184 | 1,190 | -1.86% | 588,000 | 331億2960万 | +2.32% | 12.71 | 2.11 |
| 03/02 | 1,230 | 1,243 | 1,206 | 1,213 | -2.65% | 491,000 | 337億5600万 | +4.17% | 12.95 | 2.15 |
| 02/27 | 1,255 | 1,270 | 1,224 | 1,246 | -1.27% | 290,200 | 346億7472万 | +6.91% | 13.3 | 2.21 |
| 02/26 | 1,348 | 1,350 | 1,256 | 1,262 | -4.65% | 522,600 | 351億2016万 | +8.19% | 13.48 | 2.24 |
| 02/25 | 1,275 | 1,327 | 1,260 | 1,323 | +7.04% | 525,600 | 368億3232万 | +13.46% | 14.13 | 2.35 |
| 02/24 | 1,158 | 1,250 | 1,158 | 1,236 | +6.78% | 539,400 | 344億1024万 | +6.37% | 13.2 | 2.19 |
| 02/23 | 1,100 | 1,185 | 1,089 | 1,158 | +10.19% | 612,800 | 322億2480万 | -0.22% | 12.36 | 2.05 |
| 02/20 | 1,055 | 1,075 | 1,050 | 1,051 | +0.05% | 91,000 | 292億4592万 | -9.6% | 11.22 | 1.86 |
| 02/19 | 1,084 | 1,084 | 1,043 | 1,050 | -3.18% | 113,000 | 292億3200万 | -9.95% | 11.22 | 1.86 |
| 02/18 | 1,126 | 1,130 | 1,075 | 1,085 | -3.17% | 116,600 | 301億9248万 | -7.15% | 11.58 | 1.92 |
| 02/17 | 1,071 | 1,123 | 1,071 | 1,120 | +3.23% | 62,600 | 311億8080万 | -4.36% | 11.96 | 1.99 |
| 02/16 | 1,089 | 1,090 | 1,033 | 1,085 | -0.46% | 148,800 | 302億640万 | -7.82% | 11.59 | 1.92 |
| 02/13 | 1,126 | 1,134 | 1,088 | 1,090 | -4.47% | 121,800 | 303億4560万 | -8.02% | 11.64 | 1.93 |
| 02/12 | 1,085 | 1,147 | 1,085 | 1,141 | +4.06% | 174,000 | 317億6544万 | -4.36% | 12.19 | 2.02 |
| 02/10 | 1,158 | 1,190 | 1,072 | 1,097 | -9.19% | 415,600 | 305億2656万 | -8.4% | 11.71 | 1.95 |
| 02/09 | 1,197 | 1,213 | 1,185 | 1,208 | +4.14% | 186,000 | 336億1680万 | +0.12% | 12.9 | 2.14 |
| 02/06 | 1,155 | 1,165 | 1,141 | 1,160 | +0.78% | 60,200 | 322億8048万 | -4.25% | 12.39 | 2.06 |
| 02/05 | 1,158 | 1,168 | 1,142 | 1,151 | -1.29% | 29,400 | 320億2992万 | -5.62% | 12.29 | 2.04 |
| 02/04 | 1,144 | 1,172 | 1,143 | 1,166 | +2.01% | 42,600 | 324億4752万 | -5.01% | 12.45 | 2.07 |
| 02/03 | 1,165 | 1,165 | 1,133 | 1,143 | -0.26% | 42,200 | 318億720万 | -7.41% | 12.2 | 2.03 |
| 02/02 | 1,152 | 1,165 | 1,138 | 1,146 | -1.67% | 58,200 | 318億9072万 | -7.62% | 12.24 | 2.03 |
| 01/30 | 1,188 | 1,190 | 1,152 | 1,165 | -0.21% | 62,400 | 324億3360万 | -6.73% | 12.44 | 2.07 |
| 01/29 | 1,197 | 1,206 | 1,164 | 1,168 | -4.34% | 66,000 | 325億320万 | -7.19% | 12.47 | 2.07 |
| 01/28 | 1,190 | 1,230 | 1,179 | 1,221 | +1.62% | 39,600 | 339億7872万 | -3.44% | 13.04 | 2.17 |
| 01/27 | 1,209 | 1,221 | 1,200 | 1,201 | -0.66% | 65,200 | 334億3584万 | -5.13% | 12.83 | 2.13 |
| 01/26 | 1,230 | 1,232 | 1,201 | 1,209 | -3.32% | 48,600 | 336億5856万 | -4.73% | 12.91 | 2.14 |
| 01/23 | 1,270 | 1,281 | 1,251 | 1,251 | -1.38% | 64,600 | 348億1392万 | -1.77% | 13.36 | 2.22 |
| 01/22 | 1,275 | 1,297 | 1,267 | 1,268 | +0.16% | 51,000 | 353億112万 | -0.63% | 13.54 | 2.25 |
| 01/21 | 1,219 | 1,335 | 1,210 | 1,266 | +4.33% | 65,200 | 352億4544万 | -1.09% | 13.52 | 2.25 |
| 01/20 | 1,185 | 1,214 | 1,181 | 1,214 | +1.63% | 24,400 | 337億8384万 | -5.49% | 12.96 | 2.15 |
| 01/19 | 1,188 | 1,215 | 1,180 | 1,194 | -1.49% | 38,000 | 332億4096万 | -7.44% | 12.75 | 2.12 |
| 01/16 | 1,098 | 1,219 | 1,096 | 1,212 | +6.69% | 116,200 | 337億4208万 | -6.7% | 12.95 | 2.15 |
| 01/15 | 1,100 | 1,143 | 1,099 | 1,136 | +3.27% | 117,400 | 316億2624万 | -13.08% | 12.13 | 2.02 |
| 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 |
