PBR
2014/10/01~2015/03/02
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 |
03/02 | 1,915 | 1,935 | 1,908 | 1,930 | +1.69% | 234,200 | 1263億2263万 | +4.44% | 11.48 | 0.92 |
02/27 | 1,906 | 1,914 | 1,874 | 1,898 | -0.42% | 211,000 | 1242億2816万 | +2.98% | 11.29 | 0.9 |
02/26 | 1,880 | 1,915 | 1,880 | 1,906 | +1.33% | 266,800 | 1247億5178万 | +3.76% | 11.34 | 0.91 |
02/25 | 1,854 | 1,882 | 1,847 | 1,881 | +1.68% | 210,200 | 1231億1548万 | +2.73% | 11.19 | 0.9 |
02/24 | 1,850 | 1,858 | 1,841 | 1,850 | -0.05% | 175,600 | 1210億8646万 | +1.26% | 11.01 | 0.88 |
02/23 | 1,860 | 1,870 | 1,842 | 1,851 | -0.48% | 233,400 | 1211億5191万 | +1.7% | 11.01 | 0.88 |
02/20 | 1,882 | 1,885 | 1,851 | 1,860 | -0.8% | 205,600 | 1217億4098万 | +2.65% | 11.06 | 0.89 |
02/19 | 1,895 | 1,896 | 1,860 | 1,875 | -0.21% | 178,600 | 1227億2276万 | +3.88% | 11.15 | 0.89 |
02/18 | 1,898 | 1,914 | 1,873 | 1,879 | -0.48% | 155,300 | 1229億8457万 | +4.62% | 11.18 | 0.9 |
02/17 | 1,875 | 1,897 | 1,864 | 1,888 | +0.91% | 166,300 | 1235億7364万 | +5.59% | 11.23 | 0.9 |
02/16 | 1,841 | 1,876 | 1,841 | 1,871 | +1.91% | 112,300 | 1224億6095万 | +5.17% | 11.13 | 0.89 |
02/13 | 1,863 | 1,863 | 1,832 | 1,836 | -1.34% | 250,400 | 1201億7013万 | +3.61% | 10.92 | 0.88 |
02/12 | 1,859 | 1,907 | 1,853 | 1,861 | +0.92% | 434,700 | 1218億643万 | +5.5% | 11.07 | 0.89 |
02/10 | 1,849 | 1,853 | 1,820 | 1,844 | -0.49% | 202,600 | 1206億9375万 | +5.07% | 10.97 | 0.88 |
02/09 | 1,850 | 1,860 | 1,844 | 1,853 | +0.32% | 169,500 | 1212億8282万 | +5.95% | 11.02 | 0.88 |
02/06 | 1,835 | 1,850 | 1,832 | 1,847 | +0.82% | 183,400 | 1208億9010万 | +6.03% | 10.99 | 0.88 |
02/05 | 1,826 | 1,842 | 1,813 | 1,832 | +0.27% | 171,500 | 1199億832万 | +5.65% | 10.9 | 0.87 |
02/04 | 1,829 | 1,840 | 1,817 | 1,827 | +1.44% | 317,800 | 1195億8106万 | +5.79% | 10.87 | 0.87 |
02/03 | 1,811 | 1,835 | 1,786 | 1,801 | -0.44% | 242,200 | 1178億7930万 | +4.65% | 10.71 | 0.86 |
02/02 | 1,812 | 1,820 | 1,782 | 1,809 | -0.17% | 183,100 | 1184億292万 | +5.36% | 10.76 | 0.86 |
01/30 | 1,798 | 1,825 | 1,765 | 1,812 | +2.9% | 264,100 | 1185億9928万 | +5.9% | 10.78 | 0.86 |
01/29 | 1,801 | 1,803 | 1,748 | 1,761 | -3.4% | 324,100 | 1152億6122万 | +3.28% | 10.48 | 0.84 |
01/28 | 1,800 | 1,829 | 1,796 | 1,823 | +0.5% | 179,400 | 1193億1925万 | +7.24% | 10.84 | 0.87 |
01/27 | 1,800 | 1,821 | 1,790 | 1,814 | +1.11% | 158,200 | 1187億3018万 | +7.21% | 10.79 | 0.86 |
01/26 | 1,781 | 1,795 | 1,770 | 1,794 | -0.22% | 72,800 | 1174億2114万 | +6.47% | 10.67 | 0.86 |
01/23 | 1,770 | 1,799 | 1,766 | 1,798 | +2.28% | 251,600 | 1176億8295万 | +7.15% | 10.7 | 0.86 |
01/22 | 1,761 | 1,763 | 1,723 | 1,758 | 0% | 210,800 | 1150億6486万 | +5.14% | 10.46 | 0.84 |
01/21 | 1,759 | 1,768 | 1,745 | 1,758 | -0.17% | 207,900 | 1150億6486万 | +5.27% | 10.46 | 0.84 |
01/20 | 1,685 | 1,771 | 1,678 | 1,761 | +5.01% | 441,400 | 1152億6122万 | +5.51% | 10.48 | 0.84 |
01/19 | 1,657 | 1,679 | 1,653 | 1,677 | +1.27% | 146,000 | 1097億6324万 | +0.3% | 9.98 | 0.8 |
01/16 | 1,655 | 1,663 | 1,643 | 1,656 | -2.3% | 270,200 | 1083億8874万 | -1.43% | 9.85 | 0.79 |
01/15 | 1,655 | 1,697 | 1,655 | 1,695 | +2.73% | 226,600 | 1109億4138万 | +0.47% | 10.08 | 0.81 |
01/14 | 1,664 | 1,674 | 1,644 | 1,650 | -1.14% | 215,000 | 1079億9603万 | -2.65% | 9.82 | 0.79 |
01/13 | 1,661 | 1,670 | 1,643 | 1,669 | -0.48% | 205,200 | 1092億3962万 | -2% | 9.93 | 0.8 |
01/09 | 1,693 | 1,705 | 1,668 | 1,677 | -0.47% | 191,800 | 1097億6324万 | -2.16% | 9.98 | 0.8 |
01/08 | 1,660 | 1,696 | 1,660 | 1,685 | +2.49% | 259,200 | 1102億8686万 | -2.15% | 10.02 | 0.8 |
01/07 | 1,638 | 1,667 | 1,637 | 1,644 | +0.18% | 257,700 | 1076億332万 | -4.81% | 9.78 | 0.78 |
01/06 | 1,651 | 1,655 | 1,640 | 1,641 | -2.21% | 347,100 | 1074億696万 | -5.31% | 9.76 | 0.78 |
01/05 | 1,678 | 1,688 | 1,646 | 1,678 | -0.06% | 222,300 | 1098億2869万 | -3.67% | 9.98 | 0.8 |
2014 |
12/30 | 1,665 | 1,691 | 1,660 | 1,679 | +1.51% | 332,200 | 1098億9414万 | -3.84% | 9.99 | 0.8 |
12/29 | 1,670 | 1,677 | 1,638 | 1,654 | -0.54% | 312,100 | 1082億5784万 | -5.49% | 9.84 | 0.79 |
12/26 | 1,661 | 1,669 | 1,647 | 1,663 | -0.12% | 151,400 | 1088億4691万 | -5.3% | 9.89 | 0.79 |
12/25 | 1,695 | 1,699 | 1,661 | 1,665 | -1.71% | 172,700 | 1089億7781万 | -5.45% | 9.9 | 0.79 |
12/24 | 1,678 | 1,703 | 1,678 | 1,694 | +1.56% | 285,600 | 1108億7593万 | -4.13% | 10.07 | 0.81 |
12/22 | 1,660 | 1,671 | 1,644 | 1,668 | +0.54% | 235,300 | 1091億7417万 | -5.82% | 9.92 | 0.79 |
12/19 | 1,666 | 1,670 | 1,647 | 1,659 | +1.04% | 285,200 | 1085億8510万 | -6.69% | 9.87 | 0.79 |
12/18 | 1,660 | 1,667 | 1,630 | 1,642 | +0.86% | 331,800 | 1074億7241万 | -7.96% | 9.77 | 0.78 |
12/17 | 1,606 | 1,647 | 1,606 | 1,628 | -0.06% | 249,700 | 1065億5608万 | -9.05% | 9.68 | 0.78 |
12/16 | 1,627 | 1,638 | 1,604 | 1,629 | +0.18% | 422,500 | 1066億2154万 | -9.3% | 9.69 | 0.78 |
12/15 | 1,644 | 1,649 | 1,620 | 1,626 | -1.39% | 388,300 | 1064億2518万 | -9.82% | 9.67 | 0.77 |
12/12 | 1,675 | 1,697 | 1,649 | 1,649 | -2.89% | 759,400 | 1079億3058万 | -8.79% | 9.81 | 0.79 |
12/11 | 1,705 | 1,723 | 1,688 | 1,698 | -2.02% | 529,500 | 1111億3773万 | -6.34% | 10.1 | 0.81 |
12/10 | 1,784 | 1,793 | 1,730 | 1,733 | -6.22% | 886,300 | 1134億2856万 | -4.52% | 10.31 | 0.83 |
12/09 | 1,840 | 1,868 | 1,837 | 1,848 | -0.65% | 282,100 | 1209億5556万 | +1.76% | 10.99 | 0.88 |
12/08 | 1,874 | 1,874 | 1,847 | 1,860 | +0.43% | 198,100 | 1217億4098万 | +2.76% | 11.06 | 0.89 |
12/05 | 1,856 | 1,865 | 1,844 | 1,852 | -1.17% | 279,200 | 1212億1736万 | +2.72% | 11.01 | 0.88 |
12/04 | 1,898 | 1,898 | 1,863 | 1,874 | +0.21% | 218,800 | 1226億5731万 | +4.4% | 11.14 | 0.89 |
12/03 | 1,927 | 1,930 | 1,862 | 1,870 | -2.96% | 506,900 | 1223億9550万 | +4.82% | 11.12 | 0.89 |
12/02 | 1,885 | 1,930 | 1,877 | 1,927 | +2.88% | 650,100 | 1261億2627万 | +8.69% | 11.46 | 0.92 |
12/01 | 1,851 | 1,889 | 1,851 | 1,873 | +2.24% | 450,000 | 1225億9186万 | +6.54% | 11.14 | 0.89 |
11/28 | 1,788 | 1,854 | 1,788 | 1,832 | +3.15% | 419,900 | 1199億832万 | +4.87% | 10.9 | 0.87 |
11/27 | 1,787 | 1,800 | 1,755 | 1,776 | -4.72% | 595,600 | 1162億4300万 | +2.25% | 10.56 | 0.85 |
11/26 | 1,814 | 1,872 | 1,810 | 1,864 | +3.61% | 468,400 | 1220億279万 | +7.93% | 11.09 | 0.89 |
11/25 | 1,779 | 1,814 | 1,779 | 1,799 | +1.35% | 317,000 | 1177億4840万 | +4.84% | 10.7 | 0.86 |
11/21 | 1,785 | 1,801 | 1,771 | 1,775 | -1.22% | 424,400 | 1161億7755万 | +4.17% | 10.56 | 0.85 |
11/20 | 1,796 | 1,807 | 1,791 | 1,797 | -0.11% | 134,300 | 1176億1750万 | +5.89% | 10.69 | 0.86 |
11/19 | 1,805 | 1,826 | 1,799 | 1,799 | -0.61% | 114,400 | 1177億4840万 | +6.58% | 10.7 | 0.86 |
11/18 | 1,784 | 1,812 | 1,784 | 1,810 | +1.4% | 152,600 | 1184億6837万 | +7.8% | 10.76 | 0.86 |
11/17 | 1,838 | 1,838 | 1,780 | 1,785 | -3.04% | 185,300 | 1168億3207万 | +6.82% | 10.62 | 0.85 |
11/14 | 1,839 | 1,844 | 1,828 | 1,841 | +1.38% | 274,100 | 1204億9739万 | +10.57% | 10.95 | 0.88 |
11/13 | 1,776 | 1,831 | 1,776 | 1,816 | +1.62% | 264,500 | 1188億6109万 | +9.6% | 10.8 | 0.87 |
11/12 | 1,798 | 1,823 | 1,781 | 1,787 | -0.28% | 357,600 | 1169億6297万 | +8.17% | 10.63 | 0.85 |
11/11 | 1,793 | 1,802 | 1,767 | 1,792 | -0.06% | 306,400 | 1172億9024万 | +8.67% | 10.66 | 0.85 |
11/10 | 1,757 | 1,805 | 1,751 | 1,793 | +1.88% | 342,800 | 1173億5569万 | +8.93% | 10.66 | 0.85 |
11/07 | 1,770 | 1,775 | 1,751 | 1,760 | +0.28% | 165,800 | 1151億9577万 | +7.12% | 10.47 | 0.84 |
11/06 | 1,768 | 1,789 | 1,746 | 1,755 | -0.45% | 314,600 | 1148億6851万 | +6.88% | 10.44 | 0.84 |
11/05 | 1,756 | 1,772 | 1,754 | 1,763 | +0.23% | 315,700 | 1153億9212万 | +7.24% | 10.48 | 0.84 |
11/04 | 1,752 | 1,773 | 1,724 | 1,759 | +4.21% | 806,700 | 1151億3031万 | +6.8% | 10.46 | 0.84 |
10/31 | 1,654 | 1,712 | 1,590 | 1,688 | -0.24% | 1,572,100 | 1104億8321万 | +2.24% | 10.04 | 0.8 |
10/30 | 1,644 | 1,708 | 1,644 | 1,692 | +2.86% | 671,200 | 1107億4502万 | +1.93% | 10.06 | 0.81 |
10/29 | 1,608 | 1,648 | 1,605 | 1,645 | +2.81% | 252,100 | 1076億6877万 | -1.38% | 9.78 | 0.78 |
10/28 | 1,576 | 1,609 | 1,572 | 1,600 | +0.95% | 299,200 | 1047億2342万 | -4.59% | 9.52 | 0.76 |
10/27 | 1,573 | 1,597 | 1,568 | 1,585 | +0.76% | 373,700 | 1037億4164万 | -6.16% | 9.43 | 0.76 |
10/24 | 1,587 | 1,597 | 1,563 | 1,573 | -0.38% | 333,000 | 1029億5622万 | -7.47% | 9.35 | 0.75 |
10/23 | 1,580 | 1,581 | 1,565 | 1,579 | -0.38% | 249,000 | 1033億4893万 | -7.77% | 9.39 | 0.75 |
10/22 | 1,560 | 1,587 | 1,557 | 1,585 | +3.46% | 239,200 | 1037億4164万 | -8.06% | 9.43 | 0.76 |
10/21 | 1,578 | 1,581 | 1,530 | 1,532 | -2.92% | 231,500 | 1002億7268万 | -11.75% | 9.11 | 0.73 |
10/20 | 1,553 | 1,581 | 1,553 | 1,578 | +3.88% | 347,400 | 1032億8348万 | -9.83% | 9.38 | 0.75 |
10/17 | 1,569 | 1,573 | 1,518 | 1,519 | -4.1% | 762,000 | 994億2180万 | -13.84% | 9.03 | 0.72 |
10/16 | 1,563 | 1,596 | 1,538 | 1,584 | +0.57% | 701,200 | 1036億7619万 | -10.91% | 9.42 | 0.75 |
10/15 | 1,574 | 1,583 | 1,563 | 1,575 | +0.13% | 400,100 | 1030億8712万 | -12.01% | 9.37 | 0.75 |
10/14 | 1,575 | 1,582 | 1,563 | 1,573 | -2.18% | 357,500 | 1029億5622万 | -12.8% | 9.35 | 0.75 |
10/10 | 1,630 | 1,631 | 1,595 | 1,608 | -2.43% | 625,200 | 1052億4704万 | -11.5% | 9.56 | 0.77 |
10/09 | 1,650 | 1,658 | 1,643 | 1,648 | +0.37% | 431,200 | 1078億6513万 | -9.9% | 9.8 | 0.79 |
10/08 | 1,663 | 1,663 | 1,635 | 1,642 | -2.55% | 640,400 | 1074億7241万 | -10.71% | 9.77 | 0.78 |
10/07 | 1,708 | 1,710 | 1,684 | 1,685 | -1.63% | 538,800 | 1102億8686万 | -8.82% | 10.02 | 0.8 |
10/06 | 1,711 | 1,724 | 1,708 | 1,713 | +0.29% | 530,300 | 1121億1952万 | -7.7% | 10.19 | 0.82 |
10/03 | 1,709 | 1,734 | 1,703 | 1,708 | -1.21% | 420,400 | 1117億9226万 | -8.27% | 10.16 | 0.81 |
10/02 | 1,735 | 1,744 | 1,716 | 1,729 | -0.86% | 655,300 | 1131億6675万 | -7.44% | 10.28 | 0.82 |
10/01 | 1,771 | 1,774 | 1,735 | 1,744 | -3.27% | 968,800 | 1141億4853万 | -6.94% | 10.37 | 0.83 |