PBR
2015/07/29~2015/12/30
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 |
12/30 | 740 | 740 | 728 | 731 | -1.22% | 3,800 | 36億6157万 | -5.06% | 15.99 | 1.17 |
12/29 | 740 | 741 | 731 | 740 | +1.65% | 5,100 | 37億666万 | -3.9% | 16.19 | 1.19 |
12/28 | 746 | 746 | 722 | 728 | -7.96% | 19,300 | 36億4655万 | -5.45% | 15.93 | 1.17 |
12/25 | 800 | 815 | 790 | 791 | -0.25% | 36,700 | 39億6211万 | +2.73% | 17.3 | 1.27 |
12/24 | 797 | 797 | 790 | 793 | 0% | 9,800 | 39億7213万 | +3.26% | 17.35 | 1.27 |
12/22 | 790 | 795 | 789 | 793 | -0.25% | 7,600 | 39億7213万 | +3.66% | 17.35 | 1.27 |
12/21 | 791 | 795 | 790 | 795 | +0.76% | 4,800 | 39億8215万 | +4.47% | 17.39 | 1.28 |
12/18 | 792 | 799 | 787 | 789 | -0.5% | 7,700 | 39億5210万 | +4.09% | 17.26 | 1.27 |
12/17 | 789 | 793 | 787 | 793 | +0.76% | 10,400 | 39億7213万 | +5.03% | 17.35 | 1.27 |
12/16 | 780 | 788 | 780 | 787 | +1.16% | 3,600 | 39億4208万 | +4.65% | 17.22 | 1.26 |
12/15 | 780 | 789 | 775 | 778 | -0.13% | 10,200 | 38億9700万 | +4.01% | 17.02 | 1.25 |
12/14 | 775 | 780 | 767 | 779 | +0.65% | 5,000 | 39億201万 | +4.42% | 17.04 | 1.25 |
12/11 | 777 | 777 | 766 | 774 | +2.11% | 4,100 | 38億7696万 | +4.59% | 16.93 | 1.24 |
12/10 | 749 | 764 | 748 | 758 | +0.4% | 7,100 | 37億9682万 | +3.27% | 16.58 | 1.22 |
12/09 | 769 | 769 | 755 | 755 | -1.82% | 7,400 | 37億8179万 | +3.57% | 16.52 | 1.21 |
12/08 | 772 | 780 | 765 | 769 | -1.41% | 10,500 | 38億5192万 | +6.22% | 16.82 | 1.24 |
12/07 | 784 | 784 | 770 | 780 | +1.43% | 2,800 | 39億702万 | +8.48% | 17.06 | 1.25 |
12/04 | 781 | 783 | 760 | 769 | -1.91% | 14,000 | 38億5192万 | +7.85% | 16.82 | 1.24 |
12/03 | 774 | 795 | 774 | 784 | +1.82% | 10,100 | 39億2705万 | +10.73% | 17.15 | 1.26 |
12/02 | 775 | 775 | 761 | 770 | +0.13% | 7,400 | 38億5693万 | +9.84% | 16.84 | 1.24 |
12/01 | 768 | 775 | 767 | 769 | +0.13% | 6,600 | 38億5192万 | +10.65% | 16.82 | 1.24 |
11/30 | 770 | 770 | 762 | 768 | +0.79% | 4,800 | 38億4691万 | +11.3% | 16.8 | 1.23 |
11/27 | 760 | 767 | 757 | 762 | +1.33% | 4,200 | 38億1685万 | +11.57% | 16.67 | 1.22 |
11/26 | 745 | 765 | 745 | 752 | +0.94% | 5,300 | 37億6676万 | +11.08% | 16.45 | 1.21 |
11/25 | 740 | 765 | 738 | 745 | +0.68% | 14,200 | 37億3170万 | +11.03% | 16.3 | 1.2 |
11/24 | 741 | 742 | 738 | 740 | +0.27% | 5,900 | 37億666万 | +11.11% | 16.19 | 1.19 |
11/20 | 729 | 738 | 728 | 738 | +1.23% | 4,500 | 36億9664万 | +11.65% | 16.14 | 1.19 |
11/19 | 722 | 729 | 722 | 729 | +1.25% | 5,700 | 36億5156万 | +11.13% | 15.95 | 1.17 |
11/18 | 719 | 720 | 717 | 720 | +0.42% | 2,400 | 36億648万 | +10.6% | 15.75 | 1.16 |
11/17 | 716 | 719 | 715 | 717 | +0.14% | 2,400 | 35億9145万 | +10.82% | 15.68 | 1.15 |
11/16 | 715 | 716 | 711 | 716 | +0.56% | 4,500 | 35億8644万 | +11.53% | 15.66 | 1.15 |
11/13 | 710 | 720 | 707 | 712 | -0.28% | 5,800 | 35億6640万 | +11.77% | 15.58 | 1.14 |
11/12 | 702 | 715 | 702 | 714 | +0.99% | 4,000 | 35億7642万 | +12.97% | 15.62 | 1.15 |
11/11 | 698 | 725 | 696 | 707 | +2.02% | 21,800 | 35億4136万 | +12.58% | 15.47 | 1.14 |
11/10 | 689 | 714 | 680 | 693 | -5.07% | 87,600 | 34億7123万 | +11.06% | 15.16 | 1.11 |
11/09 | 730 | 730 | 730 | 730 | +15.87% | 34,900 | 36億5657万 | +17.74% | 15.97 | 1.17 |
11/06 | 627 | 630 | 623 | 630 | +0.16% | 8,500 | 31億5567万 | +2.44% | 13.78 | 1.01 |
11/05 | 620 | 629 | 619 | 629 | 0% | 500 | 31億5066万 | +2.44% | 13.76 | 1.01 |
11/04 | 629 | 629 | 629 | 629 | +1.13% | 100 | 31億5066万 | +2.61% | 13.76 | 1.01 |
11/02 | 621 | 632 | 621 | 622 | -2.81% | 1,600 | 31億1559万 | +1.63% | 13.61 | 1 |
10/30 | 640 | 640 | 640 | 640 | 0% | 300 | 32億576万 | +4.75% | 14 | 1.03 |
10/29 | 639 | 640 | 639 | 640 | +0.79% | 500 | 32億576万 | +4.92% | 14 | 1.03 |
10/28 | 621 | 635 | 621 | 635 | +2.09% | 2,200 | 31億8071万 | +4.44% | 13.89 | 1.02 |
10/27 | 622 | 622 | 621 | 622 | +0.32% | 400 | 31億1559万 | +2.64% | 13.61 | 1 |
10/26 | 638 | 638 | 620 | 620 | -2.82% | 2,200 | 31億558万 | +2.48% | 13.56 | 1 |
10/23 | 611 | 638 | 611 | 638 | +5.8% | 5,500 | 31億9574万 | +5.63% | 13.96 | 1.03 |
10/22 | 602 | 605 | 602 | 603 | -0.33% | 1,600 | 30億2042万 | +0.17% | 13.19 | 0.97 |
10/21 | 606 | 606 | 600 | 605 | -0.82% | 4,600 | 30億3044万 | +0.5% | 13.23 | 0.97 |
10/16 | 615 | 615 | 607 | 610 | -0.65% | 1,900 | 30億5549万 | +1.33% | 13.34 | 0.98 |
10/15 | 605 | 615 | 605 | 614 | +0.33% | 800 | 30億7552万 | +1.99% | 13.43 | 0.99 |
10/14 | 619 | 619 | 612 | 612 | -0.97% | 1,300 | 30億6550万 | +1.83% | 13.39 | 0.98 |
10/13 | 606 | 618 | 606 | 618 | +1.31% | 4,400 | 30億9556万 | +2.83% | 13.52 | 0.99 |
10/09 | 607 | 610 | 607 | 610 | +1.67% | 400 | 30億5549万 | +1.67% | 13.34 | 0.98 |
10/08 | 598 | 608 | 597 | 600 | +0.5% | 2,000 | 30億540万 | +0.17% | 13.13 | 0.96 |
10/07 | 596 | 597 | 596 | 597 | 0% | 500 | 29億9037万 | -0.33% | 13.06 | 0.96 |
10/06 | 601 | 602 | 597 | 597 | 0% | 2,800 | 29億9037万 | -0.33% | 13.06 | 0.96 |
10/05 | 597 | 597 | 597 | 597 | -0.5% | 300 | 29億9037万 | -0.33% | 13.06 | 0.96 |
10/02 | 600 | 600 | 600 | 600 | -1.64% | 4,600 | 30億540万 | -0.17% | 13.13 | 0.96 |
10/01 | 610 | 610 | 610 | 610 | +1.33% | 100 | 30億5549万 | +1.16% | 13.34 | 0.98 |
09/30 | 600 | 602 | 600 | 602 | +0.33% | 1,700 | 30億1541万 | -0.66% | 13.17 | 0.97 |
09/29 | 601 | 601 | 600 | 600 | -1.32% | 2,300 | 30億540万 | -1.48% | 13.13 | 0.96 |
09/25 | 602 | 608 | 602 | 608 | +0.66% | 1,600 | 30億4547万 | -0.65% | 13.3 | 0.98 |
09/18 | 604 | 604 | 604 | 604 | 0% | 2,000 | 30億2543万 | -1.79% | 13.21 | 0.97 |
09/17 | 590 | 604 | 590 | 604 | +0.67% | 900 | 30億2543万 | -2.27% | 13.21 | 0.97 |
09/16 | 598 | 600 | 598 | 600 | +0.33% | 300 | 30億540万 | -3.23% | 13.13 | 0.96 |
09/15 | 598 | 598 | 598 | 598 | +1.7% | 600 | 29億9538万 | -4.01% | 13.08 | 0.96 |
09/14 | 615 | 615 | 577 | 588 | -2.81% | 10,000 | 29億4529万 | -6.07% | 12.86 | 0.94 |
09/11 | 599 | 605 | 590 | 605 | +2.72% | 1,700 | 30億3044万 | -3.97% | 13.23 | 0.97 |
09/10 | 589 | 589 | 589 | 589 | 0% | 2,400 | 29億5030万 | -6.95% | 12.88 | 0.95 |
09/09 | 591 | 592 | 589 | 589 | -0.34% | 13,100 | 29億5030万 | -7.54% | 12.88 | 0.95 |
09/08 | 589 | 598 | 584 | 591 | -0.34% | 2,500 | 29億6031万 | -7.66% | 12.93 | 0.95 |
09/07 | 600 | 606 | 583 | 593 | -2.95% | 2,700 | 29億7033万 | -7.92% | 12.97 | 0.95 |
09/04 | 611 | 612 | 610 | 611 | 0% | 4,000 | 30億6049万 | -5.56% | 13.37 | 0.98 |
09/03 | 614 | 622 | 610 | 611 | +2.69% | 5,600 | 30億6049万 | -6% | 13.37 | 0.98 |
09/02 | 607 | 607 | 581 | 595 | -1.98% | 12,000 | 29億8035万 | -8.74% | 13.02 | 0.96 |
09/01 | 606 | 689 | 606 | 607 | +1.85% | 28,800 | 30億4046万 | -7.33% | 13.28 | 0.98 |
08/31 | 590 | 597 | 587 | 596 | +1.02% | 58,600 | 29億8536万 | -9.42% | 13.04 | 0.96 |
08/28 | 590 | 600 | 580 | 590 | -0.51% | 37,400 | 29億5531万 | -10.88% | 12.91 | 0.95 |
08/27 | 590 | 609 | 585 | 593 | 0% | 30,900 | 29億7033万 | -11.09% | 12.97 | 0.95 |
08/26 | 590 | 599 | 585 | 593 | +0.51% | 12,600 | 29億7033万 | -11.76% | 12.97 | 0.95 |
08/25 | 616 | 626 | 582 | 590 | -8.67% | 27,800 | 29億5531万 | -12.85% | 12.91 | 0.95 |
08/24 | 650 | 660 | 646 | 646 | -3.58% | 7,500 | 32億3581万 | -5.28% | 14.13 | 1.04 |
08/21 | 653 | 682 | 650 | 670 | +0.3% | 4,700 | 33億5603万 | -2.33% | 14.66 | 1.08 |
08/20 | 669 | 670 | 653 | 668 | -1.18% | 2,600 | 33億4601万 | -2.91% | 14.61 | 1.07 |
08/19 | 683 | 688 | 676 | 676 | -1.17% | 1,500 | 33億8608万 | -2.17% | 14.79 | 1.09 |
08/18 | 675 | 684 | 675 | 684 | +0.15% | 400 | 34億2615万 | -1.16% | 14.96 | 1.1 |
08/17 | 683 | 683 | 683 | 683 | +1.49% | 200 | 34億2114万 | -1.44% | 14.94 | 1.1 |
08/14 | 674 | 684 | 670 | 673 | +0.45% | 1,200 | 33億7105万 | -2.89% | 14.72 | 1.08 |
08/13 | 670 | 670 | 670 | 670 | 0% | 200 | 33億5603万 | -3.46% | 14.66 | 1.08 |
08/12 | 675 | 675 | 665 | 670 | -1.03% | 2,800 | 33億5603万 | -3.87% | 14.66 | 1.08 |
08/11 | 685 | 685 | 676 | 677 | +0.3% | 2,200 | 33億9109万 | -3.15% | 14.81 | 1.09 |
08/10 | 685 | 686 | 675 | 675 | -1.32% | 3,300 | 33億8107万 | -3.71% | 14.77 | 1.08 |
08/07 | 681 | 685 | 675 | 684 | +0.44% | 2,300 | 34億2615万 | -2.84% | 14.96 | 1.1 |
08/06 | 671 | 681 | 671 | 681 | +0.89% | 2,800 | 34億1112万 | -3.68% | 14.9 | 1.09 |
08/05 | 679 | 681 | 675 | 675 | -0.88% | 400 | 33億8107万 | -4.93% | 14.77 | 1.08 |
08/04 | 679 | 681 | 672 | 681 | -0.29% | 900 | 34億1112万 | -4.62% | 14.9 | 1.09 |
08/03 | 671 | 683 | 671 | 683 | +1.79% | 1,100 | 34億2114万 | -4.87% | 14.94 | 1.1 |
07/31 | 680 | 700 | 669 | 671 | -0.59% | 7,700 | 33億6103万 | -7.06% | 14.68 | 1.08 |
07/30 | 670 | 685 | 670 | 675 | +0.75% | 8,600 | 33億8107万 | -7.15% | 14.77 | 1.08 |
07/29 | 683 | 683 | 669 | 670 | -2.05% | 6,500 | 33億5603万 | -8.34% | 14.66 | 1.08 |