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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 2,923 | 2,933 | 2,840 | 2,847 | -1.16% | 4,194,600 | 1兆1067億 | -1.29% | 21.76 | 1.46 |
| 03/30 | 2,840 | 2,903 | 2,823 | 2,880 | +1.17% | 2,990,100 | 1兆1196億 | +0.07% | 22.02 | 1.47 |
| 03/27 | 2,863 | 2,927 | 2,817 | 2,847 | -2.51% | 5,421,900 | 1兆1067億 | -0.85% | 21.76 | 1.46 |
| 03/26 | 3,013 | 3,020 | 2,913 | 2,920 | -4.47% | 7,105,800 | 1兆1352億 | +2.03% | 22.32 | 1.49 |
| 03/25 | 3,027 | 3,057 | 2,990 | 3,057 | +1.89% | 3,978,900 | 1兆1883億 | +7.33% | 23.37 | 1.56 |
| 03/24 | 3,013 | 3,037 | 2,990 | 3,000 | -0.55% | 3,269,700 | 1兆1663億 | +6.12% | 22.93 | 1.53 |
| 03/23 | 3,063 | 3,083 | 3,003 | 3,017 | +0.67% | 4,482,300 | 1兆1727億 | +7.47% | 23.06 | 1.54 |
| 03/20 | 3,047 | 3,050 | 2,967 | 2,997 | -1.96% | 4,771,500 | 1兆1650億 | +7.56% | 22.91 | 1.53 |
| 03/19 | 3,037 | 3,070 | 2,970 | 3,057 | -0.54% | 5,329,500 | 1兆1883億 | +10.39% | 23.37 | 1.56 |
| 03/18 | 3,007 | 3,087 | 3,007 | 3,073 | +1.21% | 5,040,300 | 1兆1948億 | +11.76% | 23.5 | 1.57 |
| 03/17 | 2,897 | 3,087 | 2,887 | 3,037 | +6.43% | 7,512,000 | 1兆1805億 | +11.31% | 23.21 | 1.55 |
| 03/16 | 2,867 | 2,893 | 2,843 | 2,853 | -0.93% | 3,484,500 | 1兆1092億 | +5.33% | 21.81 | 1.46 |
| 03/13 | 2,957 | 2,957 | 2,880 | 2,880 | -1.26% | 8,434,800 | 1兆1196億 | +6.79% | 22.02 | 1.47 |
| 03/12 | 2,867 | 2,927 | 2,863 | 2,917 | +2.34% | 3,561,300 | 1兆1339億 | +8.67% | 22.3 | 1.49 |
| 03/11 | 2,810 | 2,873 | 2,800 | 2,850 | +0.94% | 3,017,400 | 1兆1080億 | +6.7% | 21.79 | 1.46 |
| 03/10 | 2,877 | 2,877 | 2,810 | 2,823 | +0.12% | 3,582,600 | 1兆976億 | +6.18% | 21.58 | 1.44 |
| 03/09 | 2,803 | 2,850 | 2,763 | 2,820 | -0.47% | 2,330,700 | 1兆963億 | +6.42% | 21.56 | 1.44 |
| 03/06 | 2,820 | 2,877 | 2,820 | 2,833 | +0.95% | 3,050,700 | 1兆1015億 | +7.49% | 21.66 | 1.45 |
| 03/05 | 2,767 | 2,810 | 2,767 | 2,807 | +0.72% | 1,992,900 | 1兆911億 | +7.08% | 21.46 | 1.44 |
| 03/04 | 2,767 | 2,793 | 2,743 | 2,787 | 0% | 2,788,800 | 1兆833億 | +6.85% | 21.3 | 1.43 |
| 03/03 | 2,817 | 2,850 | 2,780 | 2,787 | -0.59% | 2,400,000 | 1兆833億 | +7.3% | 21.3 | 1.43 |
| 03/02 | 2,880 | 2,890 | 2,797 | 2,803 | -0.12% | 3,147,600 | 1兆898億 | +8.53% | 21.43 | 1.43 |
| 02/27 | 2,747 | 2,810 | 2,747 | 2,807 | +2.93% | 4,458,600 | 1兆911億 | +9.29% | 21.46 | 1.44 |
| 02/26 | 2,677 | 2,733 | 2,667 | 2,727 | +2.12% | 3,185,100 | 1兆600億 | +6.8% | 20.85 | 1.39 |
| 02/25 | 2,703 | 2,710 | 2,667 | 2,670 | -0.99% | 2,143,800 | 1兆380億 | +5.04% | 20.41 | 1.37 |
| 02/24 | 2,687 | 2,710 | 2,680 | 2,697 | -0.25% | 2,321,100 | 1兆483億 | +6.38% | 20.62 | 1.38 |
| 02/23 | 2,673 | 2,727 | 2,653 | 2,703 | +2.4% | 4,551,600 | 1兆509億 | +7.06% | 20.67 | 1.38 |
| 02/20 | 2,593 | 2,647 | 2,580 | 2,640 | +3.13% | 4,467,900 | 1兆263億 | +5.01% | 20.18 | 1.35 |
| 02/19 | 2,557 | 2,587 | 2,547 | 2,560 | +0.66% | 2,163,300 | 9952億5626万 | +2.11% | 19.57 | 1.31 |
| 02/18 | 2,503 | 2,547 | 2,477 | 2,543 | +2.14% | 3,168,300 | 9887億7672万 | +1.73% | 19.44 | 1.3 |
| 02/17 | 2,487 | 2,507 | 2,463 | 2,490 | -0.4% | 2,946,000 | 9680億4222万 | -0.2% | 19.04 | 1.27 |
| 02/16 | 2,560 | 2,563 | 2,493 | 2,500 | -2.09% | 3,109,500 | 9719億2994万 | +0.32% | 19.11 | 1.28 |
| 02/13 | 2,560 | 2,577 | 2,540 | 2,553 | -1.42% | 3,793,500 | 9926億6444万 | +2.63% | 19.52 | 1.31 |
| 02/12 | 2,577 | 2,603 | 2,563 | 2,590 | +2.64% | 4,145,400 | 1兆69億 | +4.52% | 19.8 | 1.32 |
| 02/10 | 2,557 | 2,557 | 2,497 | 2,523 | -1.43% | 3,622,800 | 9810億128万 | +2.28% | 19.29 | 1.29 |
| 02/09 | 2,577 | 2,580 | 2,553 | 2,560 | +0.26% | 2,151,900 | 9952億5626万 | +3.98% | 19.57 | 1.31 |
| 02/06 | 2,600 | 2,603 | 2,543 | 2,553 | 0% | 1,975,500 | 9926億6444万 | +4.01% | 19.52 | 1.31 |
| 02/05 | 2,543 | 2,593 | 2,533 | 2,553 | -1.67% | 3,624,900 | 9926億6444万 | +4.13% | 19.52 | 1.31 |
| 02/04 | 2,613 | 2,613 | 2,573 | 2,597 | +2.1% | 3,370,800 | 1兆95億 | +6.03% | 19.85 | 1.33 |
| 02/03 | 2,623 | 2,627 | 2,523 | 2,543 | -2.55% | 4,381,200 | 9887億7672万 | +4.02% | 19.44 | 1.3 |
| 02/02 | 2,570 | 2,630 | 2,557 | 2,610 | +5.67% | 6,558,300 | 1兆146億 | +6.88% | 19.95 | 1.34 |
| 01/30 | 2,487 | 2,490 | 2,450 | 2,470 | +0.68% | 2,681,700 | 9602億6678万 | +1.4% | 18.88 | 1.26 |
| 01/29 | 2,457 | 2,493 | 2,433 | 2,453 | -0.94% | 2,577,300 | 9537億8725万 | +0.75% | 18.76 | 1.25 |
| 01/28 | 2,477 | 2,490 | 2,457 | 2,477 | -1.2% | 3,528,600 | 9628億5859万 | +1.75% | 18.93 | 1.27 |
| 01/27 | 2,483 | 2,540 | 2,477 | 2,507 | +2.87% | 4,184,100 | 9745億2175万 | +3.16% | 19.16 | 1.28 |
| 01/26 | 2,420 | 2,463 | 2,420 | 2,437 | -0.14% | 2,285,100 | 9473億771万 | +0.4% | 18.63 | 1.25 |
| 01/23 | 2,473 | 2,473 | 2,430 | 2,440 | +0.55% | 2,347,500 | 9486億362万 | +0.49% | 18.65 | 1.25 |
| 01/22 | 2,453 | 2,480 | 2,407 | 2,427 | -0.68% | 3,242,100 | 9434億1999万 | -0.26% | 18.55 | 1.24 |
| 01/21 | 2,413 | 2,460 | 2,397 | 2,443 | -2.01% | 4,671,600 | 9498億9953万 | +0.3% | 18.68 | 1.25 |
| 01/20 | 2,460 | 2,497 | 2,453 | 2,493 | +1.77% | 2,322,300 | 9693億3812万 | +2.31% | 19.06 | 1.28 |
| 01/19 | 2,477 | 2,483 | 2,433 | 2,450 | +0.14% | 3,159,000 | 9524億9134万 | +0.49% | 18.73 | 1.25 |
| 01/16 | 2,420 | 2,473 | 2,390 | 2,447 | -0.81% | 4,620,600 | 9511億9543万 | +0.11% | 18.7 | 1.25 |
| 01/15 | 2,387 | 2,477 | 2,387 | 2,467 | +3.93% | 4,230,900 | 9589億7087万 | +0.64% | 18.86 | 1.26 |
| 01/14 | 2,400 | 2,433 | 2,367 | 2,373 | -1.93% | 3,257,700 | 9226億8549万 | -3.37% | 18.14 | 1.21 |
| 01/13 | 2,397 | 2,420 | 2,347 | 2,420 | -0.14% | 3,312,000 | 9408億2818万 | -1.75% | 18.5 | 1.24 |
| 01/09 | 2,420 | 2,437 | 2,377 | 2,423 | +1.54% | 4,816,200 | 9421億2409万 | -1.77% | 18.53 | 1.24 |
| 01/08 | 2,347 | 2,407 | 2,340 | 2,387 | +3.17% | 3,192,000 | 9278億6911万 | -3.22% | 18.25 | 1.22 |
| 01/07 | 2,300 | 2,333 | 2,287 | 2,313 | -0.14% | 3,485,700 | 8993億5917万 | -6.15% | 17.69 | 1.18 |
| 01/06 | 2,333 | 2,343 | 2,313 | 2,317 | -3.34% | 4,138,500 | 9006億5508万 | -6.13% | 17.71 | 1.19 |
| 01/05 | 2,360 | 2,417 | 2,347 | 2,397 | +0.42% | 3,047,400 | 9317億5683万 | -2.97% | 18.32 | 1.23 |
| 2014 |
| 12/30 | 2,440 | 2,450 | 2,383 | 2,387 | -2.98% | 3,276,300 | 9278億6911万 | -3.33% | 18.24 | 1.22 |
| 12/29 | 2,507 | 2,513 | 2,430 | 2,460 | -1.07% | 2,625,000 | 9563億7906万 | -0.28% | 18.8 | 1.26 |
| 12/26 | 2,493 | 2,497 | 2,473 | 2,487 | -0.27% | 1,747,200 | 9667億4631万 | +1% | 19 | 1.27 |
| 12/25 | 2,453 | 2,500 | 2,453 | 2,493 | +0.94% | 1,849,500 | 9693億3812万 | +1.52% | 19.05 | 1.27 |
| 12/24 | 2,497 | 2,497 | 2,463 | 2,470 | +0.41% | 2,304,600 | 9602億6678万 | +0.86% | 18.87 | 1.26 |
| 12/22 | 2,463 | 2,470 | 2,420 | 2,460 | +0.41% | 3,403,500 | 9563億7906万 | +0.7% | 18.8 | 1.26 |
| 12/19 | 2,467 | 2,470 | 2,430 | 2,450 | +1.38% | 4,115,100 | 9524億9134万 | +0.37% | 18.72 | 1.25 |
| 12/18 | 2,433 | 2,443 | 2,407 | 2,417 | +1.4% | 4,751,400 | 9395億3227万 | -0.83% | 18.47 | 1.24 |
| 12/17 | 2,383 | 2,397 | 2,367 | 2,383 | -1.79% | 5,783,100 | 9265億7321万 | -1.96% | 18.21 | 1.22 |
| 12/16 | 2,433 | 2,457 | 2,413 | 2,427 | -2.15% | 4,267,500 | 9434億1999万 | +0.03% | 18.54 | 1.24 |
| 12/15 | 2,520 | 2,550 | 2,467 | 2,480 | -3% | 3,771,900 | 9641億5450万 | +2.65% | 18.95 | 1.27 |
| 12/12 | 2,517 | 2,580 | 2,510 | 2,557 | +2.68% | 7,671,600 | 9939億6035万 | +6.39% | 19.54 | 1.31 |
| 12/11 | 2,417 | 2,497 | 2,417 | 2,490 | +0.81% | 3,008,100 | 9680億4222万 | +4.27% | 19.03 | 1.27 |
| 12/10 | 2,493 | 2,513 | 2,443 | 2,470 | -1.85% | 3,600,000 | 9602億6678万 | +3.96% | 18.87 | 1.26 |
| 12/09 | 2,580 | 2,600 | 2,503 | 2,517 | -3.45% | 4,525,800 | 9784億947万 | +6.32% | 19.23 | 1.29 |
| 12/08 | 2,620 | 2,633 | 2,593 | 2,607 | -0.64% | 4,045,500 | 1兆133億 | +10.97% | 19.92 | 1.33 |
| 12/05 | 2,597 | 2,623 | 2,573 | 2,623 | +1.29% | 2,516,700 | 1兆198億 | +12.93% | 20.05 | 1.34 |
| 12/04 | 2,603 | 2,610 | 2,563 | 2,590 | +1.7% | 2,147,700 | 1兆69億 | +12.76% | 19.79 | 1.32 |
| 12/03 | 2,577 | 2,593 | 2,543 | 2,547 | +1.33% | 4,169,700 | 9900億7263万 | +12.14% | 19.46 | 1.3 |
| 12/02 | 2,390 | 2,523 | 2,383 | 2,513 | +4.72% | 5,160,300 | 9771億1356万 | +11.85% | 19.21 | 1.29 |
| 12/01 | 2,393 | 2,430 | 2,377 | 2,400 | +0.7% | 2,636,700 | 9330億5274万 | +7.87% | 18.34 | 1.23 |
| 11/28 | 2,410 | 2,420 | 2,380 | 2,383 | 0% | 2,430,000 | 9265億7321万 | +8.09% | 18.21 | 1.22 |
| 11/27 | 2,363 | 2,413 | 2,363 | 2,383 | +0.56% | 2,653,500 | 9265億7321万 | +9.03% | 18.21 | 1.22 |
| 11/26 | 2,363 | 2,380 | 2,333 | 2,370 | +0.42% | 2,853,600 | 9213億8958万 | +9.52% | 18.11 | 1.21 |
| 11/25 | 2,373 | 2,373 | 2,347 | 2,360 | +1.14% | 2,268,600 | 9175億186万 | +10.02% | 18.03 | 1.21 |
| 11/21 | 2,340 | 2,350 | 2,307 | 2,333 | -0.71% | 3,655,500 | 9071億3461万 | +9.91% | 17.83 | 1.19 |
| 11/20 | 2,387 | 2,393 | 2,340 | 2,350 | +0.71% | 2,486,700 | 9136億1414万 | +11.8% | 17.96 | 1.2 |
| 11/19 | 2,350 | 2,360 | 2,327 | 2,333 | +0.43% | 3,563,400 | 9071億3461万 | +12.07% | 17.83 | 1.19 |
| 11/18 | 2,347 | 2,363 | 2,310 | 2,323 | +0.43% | 5,202,000 | 9032億4689万 | +12.73% | 17.75 | 1.19 |
| 11/17 | 2,377 | 2,383 | 2,303 | 2,313 | -4.28% | 4,717,800 | 8993億5917万 | +13.23% | 17.68 | 1.18 |
| 11/14 | 2,397 | 2,430 | 2,343 | 2,417 | +3.57% | 9,104,100 | 9395億3227万 | +19.22% | 18.47 | 1.24 |
| 11/13 | 2,283 | 2,333 | 2,260 | 2,333 | +2.19% | 4,705,800 | 9071億3461万 | +16.2% | 17.83 | 1.19 |
| 11/12 | 2,293 | 2,317 | 2,270 | 2,283 | +1.33% | 5,478,900 | 8876億9601万 | +14.51% | 17.45 | 1.17 |
| 11/11 | 2,197 | 2,253 | 2,187 | 2,253 | +3.52% | 4,746,000 | 8760億3285万 | +13.75% | 17.22 | 1.15 |
| 11/10 | 2,157 | 2,180 | 2,143 | 2,177 | +0.77% | 3,502,200 | 8462億2700万 | +10.55% | 16.63 | 1.11 |
| 11/07 | 2,180 | 2,187 | 2,143 | 2,160 | -0.77% | 3,447,900 | 8397億4747万 | +10.26% | 16.51 | 1.1 |
| 11/06 | 2,200 | 2,217 | 2,160 | 2,177 | -0.76% | 4,583,100 | 8462億2700万 | +11.51% | 16.63 | 1.11 |
| 11/05 | 2,220 | 2,230 | 2,170 | 2,193 | -1.94% | 6,686,400 | 8527億653万 | +12.65% | 16.76 | 1.12 |
| 11/04 | 2,200 | 2,257 | 2,190 | 2,237 | +8.93% | 8,162,700 | 8695億5332万 | +15.17% | 17.09 | 1.14 |
| 10/31 | 1,993 | 2,097 | 1,987 | 2,053 | +4.41% | 5,883,900 | 7982億7845万 | +6.12% | 15.69 | 1.05 |
