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 |
03/31 | 2,970 | 2,983 | 2,903 | 2,903 | +0.48% | 2,901,300 | 5270億6855万 | +1.43% | 14.98 | 2.9 |
03/30 | 2,879 | 2,922 | 2,860 | 2,889 | -0.38% | 2,211,000 | 5245億2671万 | +1.3% | 14.91 | 2.88 |
03/27 | 2,925 | 2,981 | 2,865 | 2,900 | +0.21% | 3,327,100 | 5265億2387万 | +1.97% | 14.96 | 2.9 |
03/26 | 2,961 | 2,972 | 2,881 | 2,894 | -4.17% | 3,852,700 | 5254億3451万 | +2.15% | 14.93 | 2.89 |
03/25 | 3,000 | 3,030 | 2,963 | 3,020 | +2.37% | 2,200,300 | 5483億1106万 | +7.21% | 15.58 | 3.02 |
03/24 | 3,000 | 3,030 | 2,950 | 2,950 | -2.32% | 2,553,400 | 5356億187万 | +5.62% | 15.22 | 2.95 |
03/23 | 3,025 | 3,025 | 2,976 | 3,020 | +0.97% | 1,687,500 | 5483億1106万 | +9.1% | 15.58 | 3.02 |
03/20 | 3,015 | 3,020 | 2,970 | 2,991 | -0.8% | 2,306,100 | 5430億4582万 | +9.2% | 15.43 | 2.99 |
03/19 | 3,040 | 3,100 | 2,970 | 3,015 | -3.21% | 4,765,200 | 5474億326万 | +11.09% | 15.56 | 3.01 |
03/18 | 2,946 | 3,135 | 2,941 | 3,115 | +6.42% | 6,580,200 | 5655億5926万 | +15.8% | 16.07 | 3.11 |
03/17 | 2,822 | 2,937 | 2,822 | 2,927 | +3.79% | 4,990,400 | 5314億2599万 | +9.95% | 15.1 | 2.92 |
03/16 | 2,773 | 2,843 | 2,710 | 2,820 | +0.07% | 3,621,600 | 5119億9907万 | +6.78% | 14.55 | 2.82 |
03/13 | 2,831 | 2,845 | 2,779 | 2,818 | -0.77% | 5,154,100 | 5116億3595万 | +7.31% | 14.54 | 2.81 |
03/12 | 2,855 | 2,871 | 2,812 | 2,840 | +0.35% | 2,437,100 | 5156億3027万 | +8.73% | 14.65 | 2.84 |
03/11 | 2,834 | 2,884 | 2,785 | 2,830 | -1.05% | 3,035,000 | 5138億1467万 | +9.1% | 14.6 | 2.83 |
03/10 | 2,860 | 2,926 | 2,836 | 2,860 | +1.78% | 4,743,900 | 5192億6147万 | +10.94% | 14.76 | 2.86 |
03/09 | 2,790 | 2,842 | 2,765 | 2,810 | -0.18% | 2,062,400 | 5101億8347万 | +9.59% | 14.5 | 2.81 |
03/06 | 2,826 | 2,842 | 2,792 | 2,815 | -0.25% | 2,718,200 | 5110億9127万 | +10.39% | 14.52 | 2.81 |
03/05 | 2,840 | 2,850 | 2,780 | 2,822 | +0.71% | 3,246,700 | 5123億6219万 | +11.5% | 14.56 | 2.82 |
03/04 | 2,818 | 2,823 | 2,748 | 2,802 | -1.41% | 3,977,000 | 5087億3099万 | +11.41% | 14.46 | 2.8 |
03/03 | 2,769 | 2,853 | 2,762 | 2,842 | +4.95% | 5,778,700 | 5159億9339万 | +13.73% | 14.66 | 2.84 |
03/02 | 2,721 | 2,790 | 2,690 | 2,708 | +0.67% | 3,952,200 | 4916億6436万 | +9.15% | 13.97 | 2.7 |
02/27 | 2,667 | 2,690 | 2,637 | 2,690 | +1.59% | 2,960,400 | 4883億9628万 | +9.04% | 13.88 | 2.69 |
02/26 | 2,649 | 2,655 | 2,593 | 2,648 | +0.8% | 2,919,000 | 4807億7076万 | +7.95% | 13.66 | 2.64 |
02/25 | 2,670 | 2,685 | 2,620 | 2,627 | -0.94% | 2,452,400 | 4769億5800万 | +7.53% | 13.55 | 2.62 |
02/24 | 2,651 | 2,703 | 2,620 | 2,652 | -1.12% | 3,764,400 | 4814億9700万 | +9.14% | 13.68 | 2.65 |
02/23 | 2,673 | 2,697 | 2,605 | 2,682 | +2.21% | 5,333,300 | 4869億4380万 | +10.92% | 13.84 | 2.68 |
02/20 | 2,523 | 2,655 | 2,520 | 2,624 | +5.09% | 7,639,000 | 4764億1332万 | +9.11% | 13.54 | 2.62 |
02/19 | 2,445 | 2,515 | 2,441 | 2,497 | +3.44% | 5,584,200 | 4533億5521万 | +4.3% | 12.88 | 2.49 |
02/18 | 2,369 | 2,429 | 2,354 | 2,414 | +3.21% | 4,895,300 | 4382億8573万 | +1.13% | 12.46 | 2.41 |
02/17 | 2,251 | 2,346 | 2,177 | 2,339 | +2.54% | 6,367,000 | 4246億6873万 | -2.01% | 12.07 | 2.34 |
02/16 | 2,365 | 2,370 | 2,257 | 2,281 | -4.16% | 4,766,100 | 4141億3825万 | -4.36% | 11.77 | 2.28 |
02/13 | 2,418 | 2,436 | 2,350 | 2,380 | -1.33% | 3,185,900 | 4321億1269万 | -0.34% | 12.28 | 2.38 |
02/12 | 2,450 | 2,465 | 2,398 | 2,412 | 0% | 3,099,600 | 4379億2261万 | +1.17% | 12.45 | 2.41 |
02/10 | 2,413 | 2,416 | 2,375 | 2,412 | +0.54% | 2,046,800 | 4379億2261万 | +1.52% | 12.45 | 2.41 |
02/09 | 2,438 | 2,458 | 2,379 | 2,399 | -1.6% | 3,154,700 | 4355億6233万 | +1.14% | 12.38 | 2.4 |
02/06 | 2,485 | 2,506 | 2,425 | 2,438 | -1.1% | 2,596,800 | 4426億4317万 | +2.91% | 12.58 | 2.43 |
02/05 | 2,431 | 2,514 | 2,413 | 2,465 | +2.58% | 5,941,100 | 4475億4529万 | +4.23% | 12.72 | 2.46 |
02/04 | 2,440 | 2,450 | 2,348 | 2,403 | -0.83% | 4,442,300 | 4362億8857万 | +1.69% | 12.4 | 2.4 |
02/03 | 2,517 | 2,517 | 2,397 | 2,423 | -3.2% | 4,289,700 | 4399億1977万 | +2.58% | 12.5 | 2.42 |
02/02 | 2,499 | 2,550 | 2,467 | 2,503 | +1.05% | 4,414,200 | 4544億4456万 | +6.1% | 12.91 | 2.5 |
01/30 | 2,397 | 2,530 | 2,392 | 2,477 | +5.54% | 7,589,700 | 4497億2401万 | +5.36% | 12.78 | 2.47 |
01/29 | 2,390 | 2,414 | 2,337 | 2,347 | -2.13% | 3,026,900 | 4261億2121万 | +0.09% | 12.11 | 2.34 |
01/28 | 2,420 | 2,427 | 2,392 | 2,398 | -0.91% | 3,298,900 | 4353億8077万 | +2.35% | 12.37 | 2.39 |
01/27 | 2,399 | 2,425 | 2,354 | 2,420 | +1.21% | 3,751,800 | 4393億7509万 | +3.55% | 12.49 | 2.42 |
01/26 | 2,332 | 2,395 | 2,326 | 2,391 | +1.18% | 1,770,900 | 4341億985万 | +2.62% | 12.34 | 2.39 |
01/23 | 2,368 | 2,390 | 2,347 | 2,363 | +1.37% | 2,181,900 | 4290億2617万 | +1.63% | 12.19 | 2.36 |
01/22 | 2,397 | 2,412 | 2,322 | 2,331 | -2.31% | 3,055,200 | 4232億1625万 | +0.26% | 12.03 | 2.33 |
01/21 | 2,329 | 2,398 | 2,320 | 2,386 | +2.98% | 3,483,700 | 4332億205万 | +2.71% | 12.31 | 2.38 |
01/20 | 2,355 | 2,365 | 2,309 | 2,317 | -1.15% | 3,164,500 | 4206億7441万 | -0.04% | 11.96 | 2.31 |
01/19 | 2,373 | 2,404 | 2,332 | 2,344 | -0.59% | 2,432,000 | 4255億7653万 | +1.08% | 12.09 | 2.34 |
01/16 | 2,303 | 2,360 | 2,271 | 2,358 | +0.51% | 3,486,400 | 4281億1837万 | +1.51% | 12.17 | 2.35 |
01/15 | 2,360 | 2,370 | 2,321 | 2,346 | +0.3% | 2,152,800 | 4259億3965万 | +0.69% | 12.1 | 2.34 |
01/14 | 2,383 | 2,407 | 2,331 | 2,339 | -2.22% | 3,325,900 | 4246億6873万 | +0.17% | 12.07 | 2.34 |
01/13 | 2,312 | 2,394 | 2,304 | 2,392 | +3.95% | 5,043,000 | 4342億9141万 | +2.31% | 12.34 | 2.39 |
01/09 | 2,383 | 2,396 | 2,287 | 2,301 | -2.42% | 3,294,400 | 4177億6945万 | -1.58% | 11.87 | 2.3 |
01/08 | 2,296 | 2,362 | 2,293 | 2,358 | +4.11% | 3,514,300 | 4281億1837万 | +0.64% | 12.17 | 2.35 |
01/07 | 2,211 | 2,290 | 2,211 | 2,265 | +1.48% | 2,136,900 | 4112億3330万 | -3.33% | 11.69 | 2.26 |
01/06 | 2,248 | 2,255 | 2,213 | 2,232 | -3.54% | 3,133,900 | 4052億4182万 | -4.9% | 11.52 | 2.23 |
01/05 | 2,323 | 2,336 | 2,277 | 2,314 | +0.22% | 1,930,400 | 4201億2973万 | -1.45% | 11.94 | 2.31 |
2014 |
12/30 | 2,335 | 2,349 | 2,290 | 2,309 | -1.7% | 1,644,000 | 4192億2193万 | -1.54% | 11.91 | 2.31 |
12/29 | 2,403 | 2,406 | 2,193 | 2,349 | -2.08% | 3,093,700 | 4264億8433万 | +0.26% | 12.12 | 2.35 |
12/26 | 2,392 | 2,409 | 2,361 | 2,399 | +0.93% | 1,529,900 | 4355億6233万 | +2.57% | 12.38 | 2.4 |
12/25 | 2,348 | 2,419 | 2,347 | 2,377 | +0.51% | 2,823,000 | 4315億6801万 | +1.93% | 12.26 | 2.37 |
12/24 | 2,325 | 2,366 | 2,303 | 2,365 | +3.05% | 2,267,000 | 4293億8929万 | +1.59% | 12.2 | 2.36 |
12/22 | 2,321 | 2,325 | 2,281 | 2,295 | -1.38% | 1,901,500 | 4166億8009万 | -1.12% | 11.84 | 2.29 |
12/19 | 2,360 | 2,364 | 2,311 | 2,327 | +1.44% | 2,689,900 | 4224億9001万 | +0.3% | 12.01 | 2.32 |
12/18 | 2,335 | 2,336 | 2,284 | 2,294 | +1.68% | 2,622,500 | 4164億9853万 | -0.82% | 11.84 | 2.29 |
12/17 | 2,217 | 2,278 | 2,215 | 2,256 | +0.89% | 2,465,900 | 4095億9926万 | -2.13% | 11.64 | 2.25 |
12/16 | 2,200 | 2,260 | 2,190 | 2,236 | -1.41% | 3,381,400 | 4059億6806万 | -2.74% | 11.54 | 2.23 |
12/15 | 2,316 | 2,355 | 2,261 | 2,268 | -4.06% | 3,353,900 | 4117億7798万 | -1.09% | 11.7 | 2.26 |
12/12 | 2,316 | 2,379 | 2,309 | 2,364 | +3.64% | 5,748,600 | 4292億773万 | +3.46% | 12.2 | 2.36 |
12/11 | 2,224 | 2,302 | 2,211 | 2,281 | +0.57% | 5,137,700 | 4141億3825万 | +0.26% | 11.77 | 2.28 |
12/10 | 2,284 | 2,349 | 2,249 | 2,268 | -2.79% | 4,132,500 | 4117億7798万 | +0.13% | 11.7 | 2.26 |
12/09 | 2,393 | 2,438 | 2,320 | 2,333 | -4.74% | 4,495,900 | 4235億7937万 | +3.5% | 12.04 | 2.33 |
12/08 | 2,524 | 2,554 | 2,421 | 2,449 | -3.13% | 4,747,600 | 4446億4033万 | +9.62% | 12.64 | 2.45 |
12/05 | 2,496 | 2,573 | 2,485 | 2,528 | +1.73% | 3,644,000 | 4589億8356万 | +14.54% | 13.04 | 2.52 |
12/04 | 2,433 | 2,493 | 2,405 | 2,485 | +3.84% | 3,480,900 | 4511億7649万 | +14.15% | 12.82 | 2.48 |
12/03 | 2,451 | 2,456 | 2,377 | 2,393 | -0.79% | 3,140,600 | 4344億7297万 | +11.46% | 12.35 | 2.39 |
12/02 | 2,370 | 2,426 | 2,361 | 2,412 | +0.04% | 2,416,500 | 4379億2261万 | +13.61% | 12.45 | 2.41 |
12/01 | 2,352 | 2,439 | 2,351 | 2,411 | +1.56% | 2,644,800 | 4377億4105万 | +14.97% | 12.44 | 2.41 |
11/28 | 2,376 | 2,393 | 2,300 | 2,374 | +0.68% | 3,323,400 | 4310億2333万 | +14.58% | 12.25 | 2.37 |
11/27 | 2,255 | 2,372 | 2,249 | 2,358 | +5.08% | 5,270,600 | 4281億1837万 | +15.14% | 12.17 | 2.35 |
11/26 | 2,235 | 2,262 | 2,228 | 2,244 | -0.53% | 1,992,900 | 4074億2054万 | +11.09% | 11.58 | 2.24 |
11/25 | 2,274 | 2,277 | 2,229 | 2,256 | -0.04% | 1,825,100 | 4095億9926万 | +12.86% | 11.64 | 2.25 |
11/21 | 2,248 | 2,265 | 2,221 | 2,257 | +0.36% | 2,070,800 | 4097億8082万 | +14.34% | 11.65 | 2.25 |
11/20 | 2,288 | 2,293 | 2,227 | 2,249 | +0.85% | 3,142,200 | 4083億2834万 | +15.39% | 11.6 | 2.25 |
11/19 | 2,270 | 2,277 | 2,216 | 2,230 | -1.28% | 3,084,400 | 4048億7870万 | +15.66% | 11.51 | 2.23 |
11/18 | 2,234 | 2,266 | 2,215 | 2,259 | +3.01% | 2,711,000 | 4101億4394万 | +18.46% | 11.66 | 2.26 |
11/17 | 2,296 | 2,301 | 2,183 | 2,193 | -3.31% | 4,520,000 | 3981億6098万 | +16.28% | 11.32 | 2.19 |
11/14 | 2,185 | 2,271 | 2,170 | 2,268 | +5.34% | 6,924,800 | 4117億7798万 | +21.35% | 11.7 | 2.26 |
11/13 | 2,091 | 2,162 | 2,090 | 2,153 | +2.52% | 2,706,600 | 3908億9858万 | +16.13% | 11.11 | 2.15 |
11/12 | 2,130 | 2,178 | 2,086 | 2,100 | -0.24% | 4,342,900 | 3812億7590万 | +14.01% | 10.84 | 2.1 |
11/11 | 2,090 | 2,118 | 2,051 | 2,105 | +1.15% | 3,508,400 | 3821億8370万 | +14.9% | 10.86 | 2.1 |
11/10 | 2,086 | 2,122 | 2,070 | 2,081 | -0.24% | 2,739,500 | 3778億2626万 | +14.28% | 10.74 | 2.08 |
11/07 | 2,118 | 2,138 | 2,066 | 2,086 | -0.29% | 4,544,000 | 3787億3406万 | +15.38% | 10.76 | 2.08 |
11/06 | 2,080 | 2,157 | 2,070 | 2,092 | +2.15% | 6,747,200 | 3798億2342万 | +16.29% | 10.79 | 2.09 |
11/05 | 1,982 | 2,054 | 1,968 | 2,048 | +3.7% | 5,997,900 | 3718億3478万 | +14.35% | 10.57 | 2.04 |
11/04 | 1,943 | 2,000 | 1,921 | 1,975 | +6.81% | 6,939,000 | 3585億8091万 | +10.64% | 10.19 | 1.97 |
10/31 | 1,782 | 1,866 | 1,773 | 1,849 | +4.82% | 6,826,200 | 3357億435万 | +3.99% | 9.54 | 1.85 |