PBR
2015/07/30～2015/12/25
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 |
| 12/25 | 1,394 | 1,401 | 1,372 | 1,380 | -1.08% | 1,079,700 | 7929億2157万 | -5.8% | 12.15 | 1.84 |
| 12/24 | 1,411 | 1,434 | 1,395 | 1,395 | 0% | 2,084,600 | 8015億4028万 | -4.97% | 12.28 | 1.86 |
| 12/22 | 1,390 | 1,403 | 1,384 | 1,395 | +0.07% | 1,261,800 | 8015億4028万 | -5.23% | 12.28 | 1.86 |
| 12/21 | 1,387 | 1,402 | 1,372 | 1,394 | -1.27% | 2,671,300 | 8009億6570万 | -5.49% | 12.27 | 1.86 |
| 12/18 | 1,464 | 1,477 | 1,410 | 1,412 | -2.08% | 3,515,500 | 8113億816万 | -4.47% | 12.43 | 1.88 |
| 12/17 | 1,476 | 1,488 | 1,437 | 1,442 | -0.48% | 3,117,000 | 8285億4558万 | -2.63% | 12.69 | 1.92 |
| 12/16 | 1,437 | 1,456 | 1,429 | 1,449 | +2.62% | 1,807,500 | 8325億6765万 | -2.29% | 12.75 | 1.93 |
| 12/15 | 1,450 | 1,459 | 1,410 | 1,412 | -2.42% | 1,677,800 | 8113億816万 | -4.85% | 12.43 | 1.88 |
| 12/14 | 1,444 | 1,460 | 1,418 | 1,447 | -1.43% | 2,306,800 | 8314億1848万 | -2.62% | 12.74 | 1.93 |
| 12/11 | 1,445 | 1,477 | 1,444 | 1,468 | +1.45% | 3,046,800 | 8434億8468万 | -1.21% | 12.92 | 1.96 |
| 12/10 | 1,452 | 1,467 | 1,440 | 1,447 | -1.43% | 1,718,400 | 8314億1848万 | -2.49% | 12.74 | 1.93 |
| 12/09 | 1,476 | 1,485 | 1,464 | 1,468 | -0.74% | 1,731,000 | 8434億8468万 | -0.94% | 12.92 | 1.96 |
| 12/08 | 1,503 | 1,511 | 1,475 | 1,479 | -1.53% | 1,245,900 | 8498億507万 | +0.07% | 13.02 | 1.97 |
| 12/07 | 1,518 | 1,518 | 1,501 | 1,502 | +0.94% | 1,142,800 | 8630億2043万 | +1.83% | 13.22 | 2 |
| 12/04 | 1,493 | 1,514 | 1,485 | 1,488 | -2.3% | 1,851,600 | 8549億7630万 | +1.22% | 13.1 | 1.99 |
| 12/03 | 1,525 | 1,534 | 1,516 | 1,523 | -0.13% | 1,064,900 | 8750億8663万 | +3.89% | 13.4 | 2.03 |
| 12/02 | 1,519 | 1,537 | 1,512 | 1,525 | +0.33% | 1,526,700 | 8762億3579万 | +4.38% | 13.42 | 2.04 |
| 12/01 | 1,499 | 1,520 | 1,488 | 1,520 | +1.67% | 1,576,300 | 8733億6289万 | +4.25% | 13.38 | 2.03 |
| 11/30 | 1,496 | 1,506 | 1,488 | 1,495 | -0.6% | 2,312,800 | 8589億9837万 | +2.82% | 13.16 | 2 |
| 11/27 | 1,509 | 1,515 | 1,491 | 1,504 | +0.27% | 1,687,300 | 8641億6959万 | +3.8% | 13.24 | 2.01 |
| 11/26 | 1,498 | 1,509 | 1,490 | 1,500 | +0.6% | 1,286,700 | 8618億7127万 | +3.95% | 13.2 | 2 |
| 11/25 | 1,496 | 1,496 | 1,479 | 1,491 | +0.13% | 1,459,800 | 8567億4万 | +3.9% | 13.12 | 1.99 |
| 11/24 | 1,485 | 1,501 | 1,481 | 1,489 | +0.13% | 1,747,300 | 8555億5088万 | +4.27% | 13.1 | 1.99 |
| 11/20 | 1,505 | 1,505 | 1,477 | 1,487 | -1.46% | 2,161,800 | 8544億172万 | +4.64% | 13.09 | 1.98 |
| 11/19 | 1,491 | 1,519 | 1,487 | 1,509 | +2.79% | 2,825,100 | 8670億4250万 | +6.79% | 13.28 | 2.01 |
| 11/18 | 1,498 | 1,506 | 1,465 | 1,468 | -1.08% | 1,993,700 | 8434億8468万 | +4.56% | 12.92 | 1.96 |
| 11/17 | 1,493 | 1,517 | 1,481 | 1,484 | +1.5% | 2,122,900 | 8526億7798万 | +6.15% | 13.06 | 1.98 |
| 11/16 | 1,446 | 1,472 | 1,445 | 1,462 | -1.42% | 1,144,100 | 8400億3720万 | +4.95% | 12.87 | 1.95 |
| 11/13 | 1,473 | 1,484 | 1,460 | 1,483 | -0.2% | 1,430,600 | 8521億340万 | +7.08% | 13.05 | 1.98 |
| 11/12 | 1,481 | 1,490 | 1,473 | 1,486 | +0.07% | 1,056,500 | 8538億2714万 | +7.84% | 13.08 | 1.98 |
| 11/11 | 1,481 | 1,493 | 1,467 | 1,485 | +0.47% | 1,584,600 | 8532億5256万 | +8.47% | 13.07 | 1.98 |
| 11/10 | 1,451 | 1,481 | 1,445 | 1,478 | +0.41% | 1,637,800 | 8492億3049万 | +8.6% | 13.01 | 1.97 |
| 11/09 | 1,457 | 1,477 | 1,451 | 1,472 | +2.87% | 2,613,700 | 8457億8301万 | +9.04% | 12.96 | 1.96 |
| 11/06 | 1,422 | 1,438 | 1,417 | 1,431 | +0.42% | 1,755,300 | 8222億2519万 | +6.71% | 12.59 | 1.91 |
| 11/05 | 1,420 | 1,435 | 1,408 | 1,425 | +1.42% | 2,175,100 | 8187億7771万 | +6.98% | 12.54 | 1.9 |
| 11/04 | 1,389 | 1,430 | 1,388 | 1,405 | +3.38% | 2,877,000 | 8072億8609万 | +6.2% | 12.37 | 1.88 |
| 11/02 | 1,370 | 1,381 | 1,357 | 1,359 | -2.37% | 1,586,800 | 7808億5537万 | +3.27% | 11.96 | 1.81 |
| 10/30 | 1,394 | 1,403 | 1,366 | 1,392 | +0.22% | 2,392,600 | 7998億1654万 | +6.02% | 12.25 | 1.86 |
| 10/29 | 1,397 | 1,419 | 1,380 | 1,389 | +0.65% | 2,786,800 | 7980億9280万 | +6.11% | 12.22 | 1.85 |
| 10/28 | 1,380 | 1,404 | 1,364 | 1,380 | -2.13% | 3,585,200 | 7929億2157万 | +5.59% | 12.15 | 1.84 |
| 10/27 | 1,445 | 1,452 | 1,407 | 1,410 | -2.29% | 2,080,400 | 8101億5899万 | +7.88% | 12.41 | 1.88 |
| 10/26 | 1,455 | 1,464 | 1,435 | 1,443 | +1.26% | 3,336,300 | 8291億2016万 | +10.57% | 12.7 | 1.93 |
| 10/23 | 1,417 | 1,430 | 1,404 | 1,425 | +3.64% | 4,241,600 | 8187億7771万 | +9.7% | 12.54 | 1.9 |
| 10/22 | 1,334 | 1,392 | 1,333 | 1,375 | +2.84% | 3,512,400 | 7900億4866万 | +6.18% | 12.1 | 1.84 |
| 10/21 | 1,310 | 1,346 | 1,305 | 1,337 | +2.06% | 1,850,700 | 7682億1459万 | +3.48% | 11.77 | 1.78 |
| 10/20 | 1,322 | 1,324 | 1,301 | 1,310 | -0.46% | 1,208,100 | 7527億91万 | +1.39% | 11.53 | 1.75 |
| 10/19 | 1,320 | 1,329 | 1,292 | 1,316 | +0.15% | 2,415,400 | 7561億4839万 | +1.86% | 11.58 | 1.76 |
| 10/16 | 1,298 | 1,327 | 1,298 | 1,314 | +1.31% | 2,207,500 | 7549億9923万 | +1.86% | 11.56 | 1.75 |
| 10/15 | 1,276 | 1,305 | 1,265 | 1,297 | +1.25% | 1,844,500 | 7452億3136万 | +0.7% | 11.42 | 1.73 |
| 10/14 | 1,300 | 1,301 | 1,272 | 1,281 | -2.14% | 2,645,800 | 7360億3806万 | -0.47% | 11.27 | 1.71 |
| 10/13 | 1,335 | 1,335 | 1,298 | 1,309 | -3.32% | 3,896,600 | 7521億2633万 | +1.71% | 11.52 | 1.75 |
| 10/09 | 1,281 | 1,364 | 1,281 | 1,354 | +7.46% | 6,032,600 | 7779億8247万 | +5.29% | 11.92 | 1.81 |
| 10/08 | 1,262 | 1,292 | 1,249 | 1,260 | -4.18% | 5,359,800 | 7239億7187万 | -1.79% | 11.09 | 1.68 |
| 10/07 | 1,272 | 1,321 | 1,265 | 1,315 | +3.54% | 2,419,900 | 7555億7381万 | +2.26% | 11.57 | 1.76 |
| 10/06 | 1,301 | 1,308 | 1,265 | 1,270 | +0.08% | 3,207,500 | 7297億1767万 | -1.4% | 11.18 | 1.7 |
| 10/05 | 1,253 | 1,294 | 1,243 | 1,269 | +4.53% | 3,849,400 | 7291億4309万 | -1.48% | 11.17 | 1.69 |
| 10/02 | 1,212 | 1,220 | 1,197 | 1,214 | -1.86% | 2,837,600 | 6975億4115万 | -5.75% | 10.68 | 1.62 |
| 10/01 | 1,211 | 1,253 | 1,193 | 1,237 | +1.98% | 3,366,000 | 7107億5651万 | -3.96% | 10.89 | 1.65 |
| 09/30 | 1,197 | 1,223 | 1,178 | 1,213 | +1.42% | 3,853,400 | 6969億6657万 | -5.97% | 10.68 | 1.62 |
| 09/29 | 1,220 | 1,226 | 1,189 | 1,196 | -2.53% | 3,044,200 | 6871億9869万 | -7.64% | 10.53 | 1.6 |
| 09/28 | 1,256 | 1,263 | 1,218 | 1,227 | -5.32% | 3,418,800 | 7050億1070万 | -5.9% | 10.8 | 1.64 |
| 09/25 | 1,293 | 1,304 | 1,270 | 1,296 | +0.39% | 2,439,200 | 7446億5678万 | -1.29% | 11.41 | 1.73 |
| 09/24 | 1,313 | 1,320 | 1,268 | 1,291 | -3.66% | 2,413,000 | 7417億8387万 | -2.27% | 11.36 | 1.72 |
| 09/18 | 1,353 | 1,355 | 1,324 | 1,340 | -2.33% | 1,962,000 | 7699億3833万 | +0.75% | 11.79 | 1.79 |
| 09/17 | 1,364 | 1,383 | 1,353 | 1,372 | +1.18% | 1,788,900 | 7883億2492万 | +2.62% | 12.08 | 1.83 |
| 09/16 | 1,324 | 1,378 | 1,323 | 1,356 | +3.35% | 2,792,700 | 7791億3163万 | +0.97% | 11.93 | 1.81 |
| 09/15 | 1,309 | 1,343 | 1,306 | 1,312 | +0.31% | 2,469,500 | 7538億5007万 | -2.81% | 11.55 | 1.75 |
| 09/14 | 1,314 | 1,326 | 1,293 | 1,308 | -0.68% | 1,623,900 | 7515億5175万 | -3.89% | 11.51 | 1.75 |
| 09/11 | 1,331 | 1,333 | 1,301 | 1,317 | +0.23% | 3,495,900 | 7567億2297万 | -4.01% | 11.59 | 1.76 |
| 09/10 | 1,295 | 1,319 | 1,283 | 1,314 | -1.35% | 2,195,500 | 7549億9923万 | -4.99% | 11.56 | 1.75 |
| 09/09 | 1,323 | 1,344 | 1,315 | 1,332 | +6.47% | 3,591,100 | 7653億4169万 | -4.38% | 11.72 | 1.78 |
| 09/08 | 1,265 | 1,285 | 1,248 | 1,251 | -1.11% | 2,134,900 | 7188億64万 | -10.83% | 11.01 | 1.67 |
| 09/07 | 1,246 | 1,273 | 1,232 | 1,265 | -0.24% | 1,635,100 | 7268億4477万 | -10.66% | 11.13 | 1.69 |
| 09/04 | 1,293 | 1,304 | 1,250 | 1,268 | -1.86% | 2,038,100 | 7285億6851万 | -11.27% | 11.16 | 1.69 |
| 09/03 | 1,299 | 1,315 | 1,289 | 1,292 | +1.25% | 1,841,900 | 7423億5845万 | -10.46% | 11.37 | 1.72 |
| 09/02 | 1,263 | 1,294 | 1,251 | 1,276 | -1.09% | 2,666,400 | 7331億6516万 | -12.3% | 11.23 | 1.7 |
| 09/01 | 1,337 | 1,342 | 1,290 | 1,290 | -3.44% | 2,183,100 | 7412億929万 | -11.83% | 11.35 | 1.72 |
| 08/31 | 1,334 | 1,346 | 1,316 | 1,336 | -0.82% | 3,667,200 | 7676億4001万 | -9.12% | 11.76 | 1.78 |
| 08/28 | 1,329 | 1,365 | 1,324 | 1,347 | +5.32% | 3,000,500 | 7739億6040万 | -8.62% | 11.86 | 1.8 |
| 08/27 | 1,310 | 1,325 | 1,264 | 1,279 | +0.63% | 3,594,900 | 7348億8890万 | -13.41% | 11.26 | 1.71 |
| 08/26 | 1,222 | 1,283 | 1,217 | 1,271 | +4.52% | 4,444,100 | 7302億9226万 | -14.35% | 11.19 | 1.7 |
| 08/25 | 1,229 | 1,297 | 1,203 | 1,216 | -5.07% | 4,312,600 | 6986億9031万 | -18.39% | 10.7 | 1.62 |
| 08/24 | 1,316 | 1,334 | 1,281 | 1,281 | -5.11% | 3,428,500 | 7360億3806万 | -14.54% | 11.27 | 1.71 |
| 08/21 | 1,393 | 1,393 | 1,347 | 1,350 | -4.32% | 4,190,500 | 7756億8414万 | -10.3% | 11.88 | 1.8 |
| 08/20 | 1,447 | 1,456 | 1,402 | 1,411 | -2.49% | 2,970,800 | 8107億3357万 | -6.49% | 12.42 | 1.88 |
| 08/19 | 1,502 | 1,507 | 1,446 | 1,447 | -4.24% | 2,923,000 | 8314億1848万 | -4.17% | 12.74 | 1.93 |
| 08/18 | 1,527 | 1,536 | 1,510 | 1,511 | -0.53% | 1,192,000 | 8681億9166万 | +0.07% | 13.3 | 2.02 |
| 08/17 | 1,523 | 1,525 | 1,508 | 1,519 | +0.73% | 919,000 | 8727億8831万 | +0.86% | 13.37 | 2.03 |
| 08/14 | 1,518 | 1,534 | 1,502 | 1,508 | -0.79% | 2,015,900 | 8664億6792万 | +0.4% | 13.27 | 2.01 |
| 08/13 | 1,537 | 1,549 | 1,509 | 1,520 | -1.17% | 2,931,400 | 8733億6289万 | +1.47% | 13.38 | 2.03 |
| 08/12 | 1,570 | 1,583 | 1,528 | 1,538 | -2.53% | 3,324,700 | 8837億534万 | +3.01% | 13.54 | 2.05 |
| 08/11 | 1,581 | 1,599 | 1,571 | 1,578 | +0.13% | 2,109,500 | 9066億8858万 | +5.84% | 13.89 | 2.11 |
| 08/10 | 1,582 | 1,588 | 1,561 | 1,576 | -0.69% | 1,648,300 | 9055億3941万 | +6.06% | 13.87 | 2.1 |
| 08/07 | 1,585 | 1,598 | 1,572 | 1,587 | +0.38% | 1,277,200 | 9118億5980万 | +7.01% | 13.97 | 2.12 |
| 08/06 | 1,590 | 1,604 | 1,579 | 1,581 | +0.19% | 1,552,300 | 9084億1232万 | +6.9% | 13.91 | 2.11 |
| 08/05 | 1,572 | 1,594 | 1,565 | 1,578 | +0.45% | 1,998,600 | 9066億8858万 | +6.91% | 13.89 | 2.11 |
| 08/04 | 1,575 | 1,598 | 1,558 | 1,571 | -1.44% | 2,399,600 | 9026億6651万 | +6.65% | 13.83 | 2.1 |
| 08/03 | 1,600 | 1,610 | 1,558 | 1,594 | -0.81% | 2,662,200 | 9158億8187万 | +8.36% | 14.03 | 2.13 |
| 07/31 | 1,567 | 1,619 | 1,561 | 1,607 | +1.01% | 2,516,700 | 9233億5142万 | +9.47% | 14.14 | 2.15 |
| 07/30 | 1,544 | 1,603 | 1,536 | 1,591 | +6.85% | 5,717,900 | 9141億5813万 | +8.45% | 14 | 2.12 |
