PBR
2015/07/21～2015/12/15
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 |
| 12/15 | 1,890 | 1,893 | 1,829 | 1,839 | -2.85% | 2,200,500 | 2215億6528万 | -5.6% | 14.68 | 1.41 |
| 12/14 | 1,907 | 1,910 | 1,845 | 1,893 | -2.77% | 2,059,200 | 2280億7128万 | -2.92% | 15.11 | 1.46 |
| 12/11 | 1,917 | 1,954 | 1,917 | 1,947 | +1.78% | 2,443,000 | 2345億7727万 | 0% | 15.54 | 1.5 |
| 12/10 | 1,890 | 1,932 | 1,878 | 1,913 | -0.57% | 1,595,600 | 2304億8090万 | -1.39% | 15.27 | 1.47 |
| 12/09 | 1,944 | 1,958 | 1,912 | 1,924 | -2.73% | 2,231,700 | 2318億620万 | -0.47% | 15.36 | 1.48 |
| 12/08 | 1,992 | 2,000 | 1,959 | 1,978 | +0.05% | 1,377,000 | 2383億1219万 | +2.75% | 15.79 | 1.52 |
| 12/07 | 1,956 | 2,004 | 1,956 | 1,977 | +2.33% | 1,739,100 | 2381億9171万 | +3.24% | 15.78 | 1.52 |
| 12/04 | 1,924 | 1,947 | 1,912 | 1,932 | -1.58% | 2,334,600 | 2327億7005万 | +1.47% | 15.42 | 1.49 |
| 12/03 | 2,000 | 2,004 | 1,937 | 1,963 | -1.16% | 2,378,900 | 2365億497万 | +3.64% | 15.67 | 1.51 |
| 12/02 | 2,039 | 2,054 | 1,976 | 1,986 | -4.06% | 3,565,600 | 2392億7605万 | +5.47% | 15.85 | 1.53 |
| 12/01 | 2,030 | 2,074 | 2,025 | 2,070 | +3.04% | 2,217,900 | 2493億9648万 | +10.52% | 16.52 | 1.59 |
| 11/30 | 1,985 | 2,025 | 1,982 | 2,009 | +1.46% | 1,513,200 | 2420億4712万 | +8.07% | 16.04 | 1.54 |
| 11/27 | 1,986 | 1,997 | 1,972 | 1,980 | 0% | 1,171,200 | 2385億5316万 | +7.38% | 15.81 | 1.52 |
| 11/26 | 2,008 | 2,015 | 1,969 | 1,980 | -1.59% | 2,001,700 | 2385億5316万 | +8.2% | 15.81 | 1.52 |
| 11/25 | 2,018 | 2,021 | 1,991 | 2,012 | -0.49% | 1,743,500 | 2424億856万 | +10.79% | 16.06 | 1.55 |
| 11/24 | 1,979 | 2,033 | 1,974 | 2,022 | +2.38% | 2,935,200 | 2436億1338万 | +12.4% | 16.14 | 1.55 |
| 11/20 | 1,918 | 1,977 | 1,911 | 1,975 | +2.86% | 2,896,800 | 2379億5075万 | +10.83% | 15.77 | 1.52 |
| 11/19 | 1,941 | 1,943 | 1,906 | 1,920 | -0.41% | 2,362,400 | 2313億2427万 | +8.78% | 15.33 | 1.48 |
| 11/18 | 1,949 | 1,954 | 1,927 | 1,928 | -0.36% | 1,608,500 | 2322億8812万 | +10.05% | 15.39 | 1.48 |
| 11/17 | 1,915 | 1,950 | 1,911 | 1,935 | +2.93% | 1,887,100 | 2331億3149万 | +11.14% | 15.45 | 1.49 |
| 11/16 | 1,885 | 1,898 | 1,873 | 1,880 | -2.34% | 1,902,100 | 2265億502万 | +8.73% | 15.01 | 1.45 |
| 11/13 | 1,878 | 1,936 | 1,877 | 1,925 | +0.84% | 2,526,400 | 2319億2668万 | +12.05% | 15.37 | 1.48 |
| 11/12 | 1,907 | 1,918 | 1,867 | 1,909 | -0.16% | 2,863,400 | 2299億9898万 | +11.83% | 15.24 | 1.47 |
| 11/11 | 1,890 | 1,928 | 1,861 | 1,912 | +0.63% | 3,008,000 | 2303億6042万 | +12.74% | 15.26 | 1.47 |
| 11/10 | 1,845 | 1,903 | 1,845 | 1,900 | +1.66% | 2,602,300 | 2289億1465万 | +12.76% | 15.17 | 1.46 |
| 11/09 | 1,846 | 1,873 | 1,842 | 1,869 | +2.47% | 2,244,000 | 2251億7972万 | +11.65% | 14.92 | 1.44 |
| 11/06 | 1,827 | 1,899 | 1,808 | 1,824 | +3.05% | 5,824,900 | 2197億5806万 | +9.68% | 14.56 | 1.4 |
| 11/05 | 1,731 | 1,784 | 1,728 | 1,770 | +1.67% | 1,942,900 | 2132億5206万 | +7.14% | 14.13 | 1.36 |
| 11/04 | 1,750 | 1,774 | 1,738 | 1,741 | +0.64% | 2,356,400 | 2097億5810万 | +6.16% | 13.9 | 1.34 |
| 11/02 | 1,728 | 1,763 | 1,714 | 1,730 | +0.87% | 1,925,600 | 2084億3281万 | +6.13% | 13.81 | 1.33 |
| 10/30 | 1,707 | 1,724 | 1,684 | 1,715 | +0.82% | 1,668,600 | 2066億2559万 | +5.8% | 13.69 | 1.32 |
| 10/29 | 1,712 | 1,716 | 1,671 | 1,701 | +0.35% | 2,128,300 | 2049億3885万 | +5.46% | 13.58 | 1.31 |
| 10/28 | 1,706 | 1,723 | 1,685 | 1,695 | +0.3% | 1,355,900 | 2042億1596万 | +5.48% | 13.53 | 1.3 |
| 10/27 | 1,712 | 1,713 | 1,676 | 1,690 | -2.09% | 1,669,600 | 2036億1355万 | +5.56% | 13.49 | 1.3 |
| 10/26 | 1,740 | 1,756 | 1,723 | 1,726 | +0.47% | 1,370,200 | 2079億5088万 | +8.28% | 13.78 | 1.33 |
| 10/23 | 1,683 | 1,738 | 1,680 | 1,718 | +4.95% | 3,255,500 | 2069億8703万 | +8.53% | 13.71 | 1.32 |
| 10/22 | 1,620 | 1,664 | 1,620 | 1,637 | -0.49% | 1,032,800 | 1972億2804万 | +4.13% | 13.07 | 1.26 |
| 10/21 | 1,607 | 1,655 | 1,606 | 1,645 | +1.29% | 1,631,000 | 1981億9189万 | +5.11% | 13.13 | 1.26 |
| 10/20 | 1,612 | 1,644 | 1,604 | 1,624 | +1.95% | 2,114,100 | 1956億6178万 | +4.24% | 12.96 | 1.25 |
| 10/19 | 1,600 | 1,621 | 1,587 | 1,593 | +0.89% | 2,422,400 | 1919億2686万 | +2.64% | 12.72 | 1.22 |
| 10/16 | 1,609 | 1,614 | 1,572 | 1,579 | +1.15% | 1,640,300 | 1902億4012万 | +2.27% | 12.6 | 1.21 |
| 10/15 | 1,569 | 1,583 | 1,545 | 1,561 | -1.7% | 3,203,400 | 1880億7145万 | +1.63% | 12.46 | 1.2 |
| 10/14 | 1,650 | 1,653 | 1,577 | 1,588 | -4.05% | 2,335,300 | 1913億2445万 | +3.86% | 12.68 | 1.22 |
| 10/13 | 1,649 | 1,685 | 1,639 | 1,655 | +0.91% | 2,570,100 | 1993億9670万 | +8.67% | 13.21 | 1.27 |
| 10/09 | 1,589 | 1,643 | 1,565 | 1,640 | +2.69% | 2,820,000 | 1975億8948万 | +8.39% | 13.09 | 1.26 |
| 10/08 | 1,609 | 1,632 | 1,574 | 1,597 | -3.5% | 2,391,700 | 1924億878万 | +6.25% | 12.75 | 1.23 |
| 10/07 | 1,657 | 1,669 | 1,620 | 1,655 | +0.55% | 1,618,600 | 1993億9670万 | +10.41% | 13.21 | 1.27 |
| 10/06 | 1,654 | 1,662 | 1,635 | 1,646 | +1.11% | 1,993,300 | 1983億1237万 | +10.25% | 13.14 | 1.27 |
| 10/05 | 1,628 | 1,657 | 1,611 | 1,628 | +0.06% | 1,701,900 | 1961億4371万 | +9.63% | 13 | 1.25 |
| 10/02 | 1,572 | 1,654 | 1,560 | 1,627 | +2.07% | 1,683,700 | 1960億2322万 | +10.01% | 12.99 | 1.25 |
| 10/01 | 1,570 | 1,608 | 1,560 | 1,594 | +2.57% | 1,865,800 | 1920億4734万 | +8.44% | 12.72 | 1.23 |
| 09/30 | 1,512 | 1,575 | 1,495 | 1,554 | +6.29% | 3,356,600 | 1872億2808万 | +6.15% | 12.4 | 1.19 |
| 09/29 | 1,470 | 1,482 | 1,428 | 1,462 | -2.14% | 2,261,000 | 1761億4379万 | -0.14% | 11.67 | 1.12 |
| 09/28 | 1,501 | 1,523 | 1,484 | 1,494 | 0% | 1,606,900 | 1799億9920万 | +1.63% | 11.93 | 1.15 |
| 09/25 | 1,500 | 1,507 | 1,447 | 1,494 | -1.32% | 2,504,600 | 1799億9920万 | +1.29% | 11.93 | 1.15 |
| 09/24 | 1,493 | 1,533 | 1,468 | 1,514 | -2.39% | 2,302,800 | 1824億883万 | +2.09% | 12.09 | 1.16 |
| 09/18 | 1,540 | 1,558 | 1,530 | 1,551 | -0.39% | 1,566,000 | 1868億6664万 | +4.09% | 12.38 | 1.19 |
| 09/17 | 1,526 | 1,576 | 1,526 | 1,557 | +3.59% | 2,188,300 | 1875億8953万 | +4.15% | 12.43 | 1.2 |
| 09/16 | 1,467 | 1,514 | 1,462 | 1,503 | +3.23% | 1,648,300 | 1810億8353万 | +0.27% | 12 | 1.16 |
| 09/15 | 1,477 | 1,505 | 1,456 | 1,456 | +0.07% | 1,383,600 | 1754億2091万 | -3.19% | 11.62 | 1.12 |
| 09/14 | 1,473 | 1,478 | 1,442 | 1,455 | -0.34% | 1,056,000 | 1753億42万 | -3.71% | 11.61 | 1.12 |
| 09/11 | 1,449 | 1,481 | 1,442 | 1,460 | +0.41% | 2,522,100 | 1759億283万 | -3.82% | 11.65 | 1.12 |
| 09/10 | 1,445 | 1,463 | 1,422 | 1,454 | -2.09% | 1,476,400 | 1751億7994万 | -4.59% | 11.61 | 1.12 |
| 09/09 | 1,431 | 1,487 | 1,415 | 1,485 | +6.83% | 2,373,400 | 1789億1487万 | -2.88% | 11.85 | 1.14 |
| 09/08 | 1,404 | 1,425 | 1,382 | 1,390 | +0.65% | 1,592,700 | 1674億6913万 | -9.09% | 11.1 | 1.07 |
| 09/07 | 1,355 | 1,403 | 1,329 | 1,381 | +0.44% | 1,785,600 | 1663億8480万 | -9.92% | 11.02 | 1.06 |
| 09/04 | 1,443 | 1,446 | 1,355 | 1,375 | -4.38% | 1,838,000 | 1656億6191万 | -10.66% | 10.98 | 1.06 |
| 09/03 | 1,460 | 1,487 | 1,434 | 1,438 | +2.2% | 1,895,500 | 1732億5224万 | -6.99% | 11.48 | 1.11 |
| 09/02 | 1,381 | 1,435 | 1,376 | 1,407 | -0.14% | 1,931,400 | 1695億1732万 | -9.17% | 11.23 | 1.08 |
| 09/01 | 1,446 | 1,459 | 1,406 | 1,409 | -4.93% | 2,437,000 | 1697億5828万 | -9.27% | 11.25 | 1.08 |
| 08/31 | 1,500 | 1,518 | 1,465 | 1,482 | -1.79% | 1,743,000 | 1785億5342万 | -4.88% | 11.83 | 1.14 |
| 08/28 | 1,504 | 1,539 | 1,482 | 1,509 | +3.64% | 2,925,700 | 1818億642万 | -3.27% | 12.05 | 1.16 |
| 08/27 | 1,506 | 1,509 | 1,450 | 1,456 | -1.36% | 2,071,100 | 1754億2091万 | -6.79% | 11.62 | 1.12 |
| 08/26 | 1,421 | 1,490 | 1,405 | 1,476 | +5.2% | 2,274,000 | 1778億3053万 | -5.75% | 11.78 | 1.13 |
| 08/25 | 1,410 | 1,502 | 1,370 | 1,403 | -2.16% | 2,902,700 | 1690億3539万 | -10.69% | 11.2 | 1.08 |
| 08/24 | 1,500 | 1,526 | 1,423 | 1,434 | -7.54% | 3,478,300 | 1727億7032万 | -9.24% | 11.45 | 1.1 |
| 08/21 | 1,570 | 1,587 | 1,539 | 1,551 | -3.42% | 1,700,100 | 1868億6664万 | -2.33% | 12.38 | 1.19 |
| 08/20 | 1,628 | 1,631 | 1,601 | 1,606 | -1.23% | 1,008,100 | 1934億9312万 | +1.01% | 12.82 | 1.23 |
| 08/19 | 1,690 | 1,702 | 1,614 | 1,626 | -3.56% | 2,300,100 | 1959億274万 | +2.26% | 12.98 | 1.25 |
| 08/18 | 1,686 | 1,704 | 1,672 | 1,686 | -0.53% | 1,653,000 | 2031億3163万 | +5.97% | 13.46 | 1.3 |
| 08/17 | 1,690 | 1,709 | 1,676 | 1,695 | +0.83% | 1,510,000 | 2042億1596万 | +6.81% | 13.53 | 1.3 |
| 08/14 | 1,648 | 1,688 | 1,637 | 1,681 | +1.08% | 1,919,400 | 2025億2922万 | +6.26% | 13.42 | 1.29 |
| 08/13 | 1,630 | 1,680 | 1,607 | 1,663 | +2.97% | 1,726,000 | 2003億6055万 | +5.32% | 13.27 | 1.28 |
| 08/12 | 1,620 | 1,659 | 1,603 | 1,615 | -1.76% | 1,250,500 | 1945億7745万 | +2.54% | 12.89 | 1.24 |
| 08/11 | 1,650 | 1,685 | 1,630 | 1,644 | +1.48% | 1,924,400 | 1980億7141万 | +4.25% | 13.12 | 1.26 |
| 08/10 | 1,595 | 1,627 | 1,590 | 1,620 | +1.06% | 1,727,800 | 1951億7985万 | +2.79% | 12.93 | 1.25 |
| 08/07 | 1,577 | 1,621 | 1,565 | 1,603 | +1.39% | 2,111,300 | 1931億3167万 | +1.46% | 12.8 | 1.23 |
| 08/06 | 1,614 | 1,644 | 1,576 | 1,581 | +6.54% | 4,465,000 | 1904億8108万 | -0.25% | 12.62 | 1.22 |
| 08/05 | 1,469 | 1,496 | 1,433 | 1,484 | -0.34% | 2,151,500 | 1787億9439万 | -6.67% | 11.85 | 1.14 |
| 08/04 | 1,510 | 1,525 | 1,471 | 1,489 | -3.56% | 2,467,600 | 1793億9679万 | -6.88% | 11.89 | 1.14 |
| 08/03 | 1,536 | 1,588 | 1,536 | 1,544 | -0.71% | 1,631,300 | 1860億2327万 | -3.98% | 12.32 | 1.19 |
| 07/31 | 1,512 | 1,578 | 1,504 | 1,555 | +3.39% | 1,528,900 | 1873億4856万 | -3.83% | 12.41 | 1.2 |
| 07/30 | 1,514 | 1,540 | 1,496 | 1,504 | +0.33% | 1,401,100 | 1812億401万 | -7.56% | 12.01 | 1.16 |
| 07/29 | 1,557 | 1,559 | 1,491 | 1,499 | -3.1% | 1,400,700 | 1806億161万 | -8.6% | 11.97 | 1.15 |
| 07/28 | 1,514 | 1,552 | 1,508 | 1,547 | +0.91% | 1,386,700 | 1863億8471万 | -6.41% | 12.35 | 1.19 |
| 07/27 | 1,534 | 1,538 | 1,517 | 1,533 | -1.98% | 1,680,100 | 1846億9797万 | -7.71% | 12.24 | 1.18 |
| 07/24 | 1,555 | 1,570 | 1,547 | 1,564 | +0.9% | 1,168,400 | 1884億3290万 | -6.24% | 12.48 | 1.2 |
| 07/23 | 1,588 | 1,588 | 1,532 | 1,550 | -2.45% | 2,032,700 | 1867億4616万 | -7.35% | 12.37 | 1.19 |
| 07/22 | 1,604 | 1,618 | 1,585 | 1,589 | -3.17% | 1,341,900 | 1914億4493万 | -5.36% | 12.68 | 1.22 |
| 07/21 | 1,638 | 1,644 | 1,627 | 1,641 | +1.42% | 604,800 | 1977億996万 | -2.5% | 13.1 | 1.26 |
