PBR
2014/10/16~2015/03/31
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 | 547 | 549 | 547 | 548 | -0.18% | 1,000 | 21億9200万 | -3.86% | - | 0.37 |
03/30 | 559 | 559 | 549 | 549 | -0.9% | 1,800 | 21億9600万 | -3.68% | - | 0.37 |
03/27 | 570 | 570 | 554 | 554 | -2.64% | 2,000 | 22億1600万 | -2.81% | - | 0.37 |
03/26 | 584 | 584 | 569 | 569 | -2.57% | 4,700 | 22億7600万 | 0% | - | 0.38 |
03/25 | 584 | 585 | 584 | 584 | +1.57% | 700 | 23億3600万 | +2.82% | - | 0.4 |
03/23 | 580 | 580 | 575 | 575 | 0% | 2,200 | 23億 | +1.77% | - | 0.39 |
03/20 | 580 | 580 | 575 | 575 | +0.52% | 3,000 | 23億 | +1.95% | - | 0.39 |
03/19 | 575 | 575 | 571 | 572 | -0.87% | 1,200 | 22億8800万 | +1.78% | - | 0.39 |
03/18 | 573 | 583 | 573 | 577 | -2.7% | 1,200 | 23億800万 | +2.85% | - | 0.39 |
03/17 | 594 | 594 | 592 | 593 | -0.34% | 1,200 | 23億7200万 | +5.89% | - | 0.4 |
03/16 | 567 | 595 | 564 | 595 | +5.12% | 600 | 23億8000万 | +6.63% | - | 0.4 |
03/13 | 567 | 573 | 565 | 566 | -0.88% | 1,900 | 22億6400万 | +1.8% | - | 0.38 |
03/12 | 586 | 586 | 570 | 571 | -0.87% | 2,900 | 22億8400万 | +2.88% | - | 0.39 |
03/11 | 598 | 608 | 571 | 576 | -3.68% | 6,100 | 23億400万 | +3.97% | - | 0.39 |
03/10 | 607 | 607 | 565 | 598 | +4.91% | 13,300 | 23億9200万 | +8.14% | - | 0.4 |
03/09 | 577 | 600 | 570 | 570 | -1.21% | 14,200 | 22億8000万 | +3.26% | - | 0.39 |
03/06 | 583 | 583 | 565 | 577 | +2.49% | 1,600 | 23億800万 | +4.72% | - | 0.39 |
03/05 | 605 | 605 | 561 | 563 | -6.48% | 7,500 | 22億5200万 | +2.18% | - | 0.38 |
03/04 | 618 | 618 | 586 | 602 | +2.38% | 10,500 | 24億800万 | +9.45% | - | 0.41 |
03/03 | 550 | 642 | 550 | 588 | +6.91% | 13,000 | 23億5200万 | +7.3% | - | 0.4 |
03/02 | 547 | 550 | 547 | 550 | -1.26% | 200 | 22億 | +0.55% | - | 0.37 |
02/26 | 557 | 557 | 557 | 557 | 0% | 2,200 | 22億2800万 | +1.83% | - | 0.38 |
02/25 | 541 | 557 | 541 | 557 | +1.27% | 2,600 | 22億2800万 | +1.83% | - | 0.38 |
02/24 | 542 | 550 | 542 | 550 | +1.85% | 1,400 | 22億 | +0.55% | - | 0.37 |
02/20 | 546 | 546 | 540 | 540 | -1.1% | 1,100 | 21億6000万 | -1.28% | - | 0.37 |
02/19 | 545 | 546 | 544 | 546 | +1.49% | 3,100 | 21億8400万 | -0.18% | - | 0.37 |
02/17 | 538 | 538 | 538 | 538 | -0.19% | 100 | 21億5200万 | -1.65% | - | 0.36 |
02/13 | 539 | 539 | 539 | 539 | +1.51% | 1,000 | 21億5600万 | -1.64% | - | 0.36 |
02/12 | 531 | 532 | 531 | 531 | +0.19% | 1,000 | 21億2400万 | -3.1% | - | 0.36 |
02/10 | 539 | 539 | 530 | 530 | -1.3% | 400 | 21億2000万 | -3.46% | - | 0.36 |
02/09 | 535 | 537 | 535 | 537 | +0.37% | 1,600 | 21億4800万 | -2.19% | - | 0.36 |
02/04 | 535 | 535 | 535 | 535 | -0.37% | 100 | 21億4000万 | -2.73% | - | 0.36 |
02/03 | 538 | 539 | 518 | 537 | -1.47% | 7,600 | 21億4800万 | -2.36% | - | 0.36 |
02/02 | 553 | 553 | 545 | 545 | -0.73% | 200 | 21億8000万 | -0.91% | - | 0.37 |
01/30 | 547 | 549 | 546 | 549 | +2.04% | 2,200 | 21億9600万 | -0.18% | - | 0.37 |
01/29 | 544 | 544 | 538 | 538 | -0.55% | 1,700 | 21億5200万 | -2.18% | - | 0.36 |
01/28 | 541 | 541 | 541 | 541 | -1.46% | 100 | 21億6400万 | -1.46% | - | 0.37 |
01/27 | 556 | 556 | 549 | 549 | -1.61% | 300 | 21億9600万 | 0% | - | 0.37 |
01/26 | 568 | 568 | 558 | 558 | -1.76% | 2,600 | 22億3200万 | +1.82% | - | 0.38 |
01/23 | 568 | 568 | 568 | 568 | +1.43% | 1,500 | 22億7200万 | +3.65% | - | 0.38 |
01/22 | 560 | 560 | 560 | 560 | +0.9% | 200 | 22億4000万 | +2.56% | - | 0.38 |
01/21 | 551 | 555 | 551 | 555 | -1.07% | 800 | 22億2000万 | +1.65% | - | 0.38 |
01/20 | 561 | 561 | 561 | 561 | +2% | 500 | 22億4400万 | +2.94% | - | 0.38 |
01/19 | 551 | 551 | 550 | 550 | -0.72% | 1,600 | 22億 | +1.1% | - | 0.37 |
01/16 | 550 | 554 | 538 | 554 | -1.07% | 1,100 | 22億1600万 | +2.03% | - | 0.37 |
01/15 | 560 | 560 | 560 | 560 | +1.63% | 700 | 22億4000万 | +3.32% | - | 0.38 |
01/14 | 557 | 557 | 551 | 551 | +0.73% | 300 | 22億400万 | +1.85% | - | 0.37 |
01/13 | 546 | 547 | 546 | 547 | +0.18% | 1,900 | 21億8800万 | +1.3% | - | 0.37 |
01/09 | 560 | 560 | 545 | 546 | -2.5% | 1,600 | 21億8400万 | +1.3% | - | 0.37 |
01/08 | 542 | 565 | 542 | 560 | +2.19% | 1,500 | 22億4000万 | +3.9% | - | 0.38 |
01/07 | 535 | 548 | 530 | 548 | +1.48% | 2,900 | 21億9200万 | +1.86% | - | 0.37 |
01/06 | 531 | 540 | 531 | 540 | -1.46% | 900 | 21億6000万 | +0.56% | - | 0.37 |
2014 |
12/30 | 542 | 548 | 532 | 548 | -0.36% | 500 | 21億9200万 | +2.24% | - | 0.37 |
12/29 | 550 | 550 | 550 | 550 | 0% | 2,300 | 22億 | +2.8% | - | 0.37 |
12/26 | 540 | 550 | 540 | 550 | +1.85% | 1,700 | 22億 | +3% | - | 0.37 |
12/25 | 540 | 540 | 540 | 540 | 0% | 1,500 | 21億6000万 | +1.31% | - | 0.37 |
12/24 | 540 | 540 | 540 | 540 | 0% | 2,100 | 21億6000万 | +1.31% | - | 0.37 |
12/22 | 525 | 540 | 525 | 540 | -0.92% | 7,800 | 21億6000万 | +1.5% | - | 0.37 |
12/19 | 534 | 545 | 534 | 545 | +0.55% | 500 | 21億8000万 | +2.44% | - | 0.37 |
12/18 | 542 | 542 | 542 | 542 | +1.88% | 7,200 | 21億6800万 | +2.07% | - | 0.37 |
12/17 | 532 | 532 | 532 | 532 | +0.19% | 100 | 21億2800万 | +0.19% | - | 0.36 |
12/16 | 530 | 531 | 530 | 531 | 0% | 1,000 | 21億2400万 | 0% | - | 0.36 |
12/15 | 530 | 531 | 530 | 531 | -1.67% | 400 | 21億2400万 | 0% | - | 0.36 |
12/12 | 540 | 540 | 540 | 540 | 0% | 100 | 21億6000万 | +1.69% | - | 0.37 |
12/11 | 540 | 540 | 540 | 540 | 0% | 1,300 | 21億6000万 | +1.69% | - | 0.37 |
12/10 | 540 | 541 | 540 | 540 | +0.93% | 400 | 21億6000万 | +1.69% | - | 0.37 |
12/09 | 543 | 543 | 535 | 535 | +0.19% | 700 | 21億4000万 | +0.75% | - | 0.36 |
12/08 | 534 | 534 | 534 | 534 | 0% | 500 | 21億3600万 | +0.56% | - | 0.36 |
12/05 | 534 | 534 | 534 | 534 | +0.38% | 4,000 | 21億3600万 | +0.75% | - | 0.36 |
12/04 | 532 | 532 | 532 | 532 | +1.53% | 600 | 21億2800万 | +0.38% | - | 0.36 |
12/03 | 534 | 534 | 524 | 524 | -0.19% | 5,500 | 20億9600万 | -1.13% | - | 0.35 |
12/02 | 525 | 525 | 525 | 525 | -1.69% | 1,000 | 21億 | -0.94% | - | 0.36 |
11/28 | 534 | 534 | 534 | 534 | 0% | 2,600 | 21億3600万 | +0.75% | - | 0.36 |
11/27 | 530 | 534 | 530 | 534 | +0.75% | 1,400 | 21億3600万 | +0.56% | - | 0.36 |
11/26 | 528 | 530 | 528 | 530 | +0.38% | 900 | 21億2000万 | -0.19% | - | 0.36 |
11/25 | 531 | 534 | 528 | 528 | -0.56% | 1,300 | 21億1200万 | -0.75% | - | 0.36 |
11/21 | 531 | 531 | 531 | 531 | +1.92% | 2,600 | 21億2400万 | -0.19% | - | 0.36 |
11/20 | 533 | 533 | 521 | 521 | -1.33% | 800 | 20億8400万 | -2.25% | - | 0.35 |
11/19 | 529 | 529 | 520 | 528 | +0.57% | 3,400 | 21億1200万 | -1.31% | - | 0.36 |
11/18 | 522 | 525 | 522 | 525 | +0.96% | 500 | 21億 | -2.05% | - | 0.36 |
11/17 | 525 | 525 | 520 | 520 | -2.44% | 4,900 | 20億8000万 | -3.35% | - | 0.35 |
11/14 | 533 | 533 | 533 | 533 | +1.33% | 1,100 | 21億3200万 | -1.3% | - | 0.36 |
11/13 | 533 | 533 | 526 | 526 | -1.31% | 1,300 | 21億400万 | -2.77% | - | 0.36 |
11/12 | 534 | 534 | 533 | 533 | -0.19% | 3,700 | 21億3200万 | -1.84% | - | 0.36 |
11/11 | 534 | 534 | 534 | 534 | 0% | 1,900 | 21億3600万 | -1.84% | - | 0.36 |
11/10 | 534 | 534 | 534 | 534 | -0.19% | 1,200 | 21億3600万 | -2.2% | - | 0.36 |
11/07 | 537 | 537 | 535 | 535 | -0.37% | 1,300 | 21億4000万 | -2.19% | - | 0.36 |
11/06 | 533 | 542 | 533 | 537 | +1.13% | 2,400 | 21億4800万 | -2.01% | - | 0.36 |
11/05 | 532 | 535 | 531 | 531 | -0.19% | 900 | 21億2400万 | -3.45% | - | 0.36 |
11/04 | 534 | 534 | 532 | 532 | -0.19% | 500 | 21億2800万 | -3.45% | - | 0.36 |
10/31 | 539 | 539 | 533 | 533 | -1.66% | 1,400 | 21億3200万 | -3.44% | - | 0.36 |
10/30 | 542 | 542 | 542 | 542 | +3.44% | 1,000 | 21億6800万 | -2.17% | - | 0.37 |
10/29 | 524 | 524 | 524 | 524 | +0.77% | 2,100 | 20億9600万 | -5.59% | - | 0.35 |
10/27 | 529 | 529 | 520 | 520 | -1.7% | 6,900 | 20億8000万 | -6.47% | - | 0.35 |
10/24 | 530 | 539 | 529 | 529 | -0.19% | 1,600 | 21億1600万 | -5.2% | - | 0.36 |
10/23 | 532 | 533 | 530 | 530 | -0.56% | 500 | 21億2000万 | -5.36% | - | 0.36 |
10/22 | 548 | 548 | 528 | 533 | -2.56% | 2,000 | 21億3200万 | -4.99% | - | 0.36 |
10/21 | 547 | 547 | 547 | 547 | 0% | 200 | 21億8800万 | -2.84% | - | 0.37 |
10/20 | 552 | 552 | 535 | 547 | +0.74% | 1,900 | 21億8800万 | -3.01% | - | 0.37 |
10/16 | 532 | 543 | 526 | 543 | +1.69% | 1,300 | 21億7200万 | -3.89% | - | 0.37 |