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 | 965 | 994 | 965 | 976 | +1.67% | 152,400 | 385億6344万 | -1.01% | 5.64 | 0.87 |
| 03/30 | 970 | 971 | 951 | 960 | -1.23% | 172,000 | 379億3125万 | -2.83% | 5.54 | 0.86 |
| 03/27 | 997 | 1,005 | 965 | 972 | -2.99% | 210,500 | 384億539万 | -1.82% | 5.61 | 0.87 |
| 03/26 | 998 | 1,006 | 992 | 1,002 | -0.89% | 284,500 | 395億9075万 | +1.11% | 5.79 | 0.9 |
| 03/25 | 1,007 | 1,014 | 1,002 | 1,011 | +0.3% | 129,300 | 399億4635万 | +2.02% | 5.84 | 0.9 |
| 03/24 | 1,017 | 1,017 | 1,003 | 1,008 | -0.88% | 142,000 | 398億2782万 | +1.82% | 5.82 | 0.9 |
| 03/23 | 1,023 | 1,028 | 1,010 | 1,017 | +0.49% | 154,600 | 401億8342万 | +2.94% | 5.87 | 0.91 |
| 03/20 | 1,010 | 1,024 | 1,004 | 1,012 | -0.1% | 373,900 | 399億8586万 | +2.64% | 5.85 | 0.9 |
| 03/19 | 1,010 | 1,014 | 993 | 1,013 | +0.3% | 136,600 | 400億2538万 | +2.95% | 5.85 | 0.91 |
| 03/18 | 1,025 | 1,025 | 996 | 1,010 | -0.88% | 158,500 | 399億684万 | +2.85% | 5.83 | 0.9 |
| 03/17 | 1,006 | 1,021 | 998 | 1,019 | +2.31% | 226,800 | 402億6245万 | +3.87% | 5.89 | 0.91 |
| 03/16 | 977 | 996 | 968 | 996 | +3.53% | 207,800 | 393億5368万 | +1.74% | 5.75 | 0.89 |
| 03/13 | 952 | 970 | 952 | 962 | +0.63% | 209,800 | 380億1028万 | -1.64% | 5.56 | 0.86 |
| 03/12 | 968 | 972 | 952 | 956 | -0.93% | 216,500 | 377億7321万 | -2.25% | 5.52 | 0.85 |
| 03/11 | 959 | 972 | 955 | 965 | +0.1% | 67,800 | 381億2881万 | -1.53% | 5.57 | 0.86 |
| 03/10 | 955 | 975 | 951 | 964 | +1.47% | 106,100 | 380億8930万 | -1.63% | 5.57 | 0.86 |
| 03/09 | 965 | 965 | 948 | 950 | -1.25% | 180,100 | 375億3614万 | -3.36% | 5.49 | 0.85 |
| 03/06 | 970 | 976 | 952 | 962 | -1.33% | 140,900 | 380億1028万 | -2.34% | 5.56 | 0.86 |
| 03/05 | 962 | 980 | 956 | 975 | +1.35% | 139,200 | 385億2393万 | -1.32% | 5.63 | 0.87 |
| 03/04 | 985 | 985 | 949 | 962 | -2.34% | 195,600 | 380億1028万 | -2.83% | 5.56 | 0.86 |
| 03/03 | 986 | 992 | 979 | 985 | +0.2% | 92,900 | 389億1905万 | -0.81% | 5.69 | 0.88 |
| 03/02 | 992 | 996 | 981 | 983 | +0.1% | 137,200 | 388億4002万 | -1.21% | 5.68 | 0.88 |
| 02/27 | 1,004 | 1,008 | 977 | 982 | -2.19% | 220,900 | 388億51万 | -1.41% | 5.67 | 0.88 |
| 02/26 | 1,007 | 1,016 | 1,003 | 1,004 | -0.2% | 72,900 | 396億6977万 | +0.6% | 5.8 | 0.9 |
| 02/25 | 1,011 | 1,020 | 1,005 | 1,006 | -0.89% | 105,800 | 397億4879万 | +0.8% | 5.81 | 0.9 |
| 02/24 | 1,024 | 1,027 | 1,012 | 1,015 | -0.1% | 86,800 | 401億440万 | +1.5% | 5.86 | 0.91 |
| 02/23 | 1,052 | 1,059 | 1,011 | 1,016 | +1.09% | 262,900 | 401億4391万 | +1.6% | 5.87 | 0.91 |
| 02/20 | 1,000 | 1,023 | 993 | 1,005 | +1.01% | 138,900 | 397億928万 | +0.5% | 5.8 | 0.9 |
| 02/19 | 978 | 997 | 978 | 995 | +1.84% | 98,800 | 393億1416万 | -0.7% | 5.75 | 0.89 |
| 02/18 | 985 | 998 | 977 | 977 | -0.1% | 143,900 | 386億295万 | -2.59% | 5.64 | 0.87 |
| 02/17 | 957 | 986 | 956 | 978 | +2.19% | 82,400 | 386億4246万 | -2.88% | 5.65 | 0.87 |
| 02/16 | 964 | 966 | 953 | 957 | -0.93% | 65,800 | 378億1272万 | -5.25% | 5.53 | 0.86 |
| 02/13 | 974 | 977 | 960 | 966 | -0.41% | 63,800 | 381億6832万 | -4.83% | 5.58 | 0.86 |
| 02/12 | 979 | 982 | 967 | 970 | +0.62% | 70,000 | 383億2637万 | -4.72% | 5.6 | 0.87 |
| 02/10 | 972 | 975 | 954 | 964 | -0.52% | 56,000 | 380億8930万 | -5.58% | 5.57 | 0.86 |
| 02/09 | 968 | 990 | 953 | 969 | -0.82% | 108,200 | 382億8686万 | -5.46% | 5.6 | 0.87 |
| 02/06 | 990 | 992 | 969 | 977 | -0.2% | 75,700 | 386億295万 | -5.05% | 5.64 | 0.87 |
| 02/05 | 986 | 987 | 971 | 979 | -1.71% | 52,300 | 386億8198万 | -5.23% | 5.65 | 0.88 |
| 02/04 | 981 | 1,006 | 981 | 996 | +2.15% | 71,000 | 393億5368万 | -3.77% | 5.75 | 0.89 |
| 02/03 | 1,020 | 1,023 | 969 | 975 | -5.16% | 162,900 | 385億2393万 | -5.98% | 5.63 | 0.87 |
| 02/02 | 1,001 | 1,033 | 991 | 1,028 | +1.78% | 97,300 | 406億1805万 | -1.15% | 5.94 | 0.92 |
| 01/30 | 1,022 | 1,033 | 1,008 | 1,010 | -0.98% | 92,900 | 399億684万 | -2.79% | 5.83 | 0.9 |
| 01/29 | 1,034 | 1,044 | 1,018 | 1,020 | -2.02% | 57,700 | 403億196万 | -1.92% | 5.89 | 0.91 |
| 01/28 | 1,032 | 1,047 | 1,028 | 1,041 | +0.87% | 55,600 | 411億3170万 | +0.1% | 6.01 | 0.93 |
| 01/27 | 1,032 | 1,044 | 1,024 | 1,032 | +0.58% | 65,000 | 407億7610万 | -0.58% | 5.96 | 0.92 |
| 01/26 | 1,023 | 1,027 | 1,008 | 1,026 | +0.29% | 61,200 | 405億3903万 | -0.87% | 5.93 | 0.92 |
| 01/23 | 1,030 | 1,040 | 1,015 | 1,023 | +0.99% | 73,700 | 404億2049万 | -1.06% | 5.91 | 0.91 |
| 01/22 | 1,017 | 1,023 | 998 | 1,013 | -1.07% | 63,300 | 400億2538万 | -2.03% | 5.85 | 0.91 |
| 01/21 | 1,040 | 1,040 | 1,023 | 1,024 | -1.44% | 47,500 | 404億6000万 | -0.78% | 5.91 | 0.92 |
| 01/20 | 1,024 | 1,039 | 1,024 | 1,039 | +1.46% | 65,300 | 410億5268万 | +0.78% | 6 | 0.93 |
| 01/19 | 1,029 | 1,037 | 1,016 | 1,024 | +0.39% | 67,300 | 404億6000万 | -0.58% | 5.91 | 0.92 |
| 01/16 | 1,032 | 1,037 | 999 | 1,020 | -3.04% | 118,600 | 403億196万 | -1.07% | 5.89 | 0.91 |
| 01/15 | 1,037 | 1,054 | 1,032 | 1,052 | +2.94% | 69,300 | 415億6633万 | +2.04% | 6.08 | 0.94 |
| 01/14 | 1,056 | 1,068 | 1,018 | 1,022 | -3.68% | 120,000 | 403億8098万 | -0.58% | 5.9 | 0.91 |
| 01/13 | 1,061 | 1,078 | 1,044 | 1,061 | -0.84% | 110,800 | 419億2194万 | +3.41% | 6.13 | 0.95 |
| 01/09 | 1,084 | 1,110 | 1,065 | 1,070 | -1.2% | 190,500 | 422億7754万 | +4.59% | 6.18 | 0.96 |
| 01/08 | 1,050 | 1,088 | 1,046 | 1,083 | +5.15% | 167,000 | 427億9120万 | +6.39% | 6.26 | 0.97 |
| 01/07 | 1,016 | 1,043 | 1,016 | 1,030 | -0.77% | 161,400 | 406億9707万 | +1.78% | 5.95 | 0.92 |
| 01/06 | 1,052 | 1,062 | 1,037 | 1,038 | -3.71% | 150,500 | 410億1317万 | +2.98% | 6 | 0.93 |
| 01/05 | 1,091 | 1,091 | 1,067 | 1,078 | +0.56% | 184,100 | 425億9364万 | +7.26% | 6.23 | 0.96 |
| 2014 |
| 12/30 | 1,057 | 1,080 | 1,049 | 1,072 | +0.66% | 153,100 | 423億5657万 | +7.31% | 6.18 | 0.96 |
| 12/29 | 1,045 | 1,074 | 1,045 | 1,065 | +2.01% | 222,400 | 420億7999万 | +7.25% | 6.14 | 0.95 |
| 12/26 | 1,050 | 1,054 | 1,029 | 1,044 | -0.29% | 174,000 | 412億5024万 | +5.78% | 6.02 | 0.93 |
| 12/25 | 1,059 | 1,084 | 1,040 | 1,047 | +0.48% | 227,200 | 413億6877万 | +6.51% | 6.04 | 0.93 |
| 12/24 | 1,018 | 1,078 | 1,018 | 1,042 | +3.17% | 278,000 | 411億7122万 | +6.44% | 6.01 | 0.93 |
| 12/22 | 1,034 | 1,038 | 1,003 | 1,010 | -1.66% | 134,700 | 399億684万 | +3.7% | 5.82 | 0.9 |
| 12/19 | 1,040 | 1,041 | 1,014 | 1,027 | +0.59% | 137,300 | 405億7854万 | +5.77% | 5.92 | 0.92 |
| 12/18 | 1,037 | 1,038 | 1,014 | 1,021 | +2.92% | 188,700 | 403億4147万 | +5.37% | 5.89 | 0.91 |
| 12/17 | 1,049 | 1,060 | 978 | 992 | +3.23% | 471,400 | 391億9563万 | +2.69% | 5.72 | 0.89 |
| 12/16 | 975 | 983 | 952 | 961 | -2.83% | 106,700 | 379億7077万 | -0.41% | 5.54 | 0.86 |
| 12/15 | 1,005 | 1,015 | 989 | 989 | -2.47% | 97,200 | 390億7709万 | +2.49% | 5.7 | 0.88 |
| 12/12 | 994 | 1,026 | 994 | 1,014 | +3.26% | 199,500 | 400億6489万 | +5.08% | 5.85 | 0.91 |
| 12/11 | 964 | 990 | 959 | 982 | -1.11% | 155,500 | 388億51万 | +1.87% | 5.66 | 0.88 |
| 12/10 | 999 | 1,006 | 991 | 993 | -2.55% | 140,400 | 392億3514万 | +3.01% | 5.73 | 0.89 |
| 12/09 | 1,025 | 1,036 | 1,015 | 1,019 | -1.26% | 104,700 | 402億6245万 | +5.6% | 5.88 | 0.91 |
| 12/08 | 1,050 | 1,066 | 1,022 | 1,032 | +0.98% | 277,900 | 407億7610万 | +7.17% | 5.95 | 0.92 |
| 12/05 | 988 | 1,027 | 982 | 1,022 | +3.02% | 289,500 | 403億8098万 | +6.46% | 5.89 | 0.91 |
| 12/04 | 991 | 995 | 973 | 992 | +2.16% | 144,300 | 391億9563万 | +3.66% | 5.72 | 0.89 |
| 12/03 | 994 | 996 | 960 | 971 | -0.61% | 163,600 | 383億6588万 | +1.78% | 5.6 | 0.87 |
| 12/02 | 945 | 979 | 938 | 977 | +3.39% | 146,600 | 386億295万 | +2.63% | 5.63 | 0.87 |
| 12/01 | 948 | 950 | 936 | 945 | +0.43% | 111,300 | 373億3858万 | -0.63% | 5.45 | 0.84 |
| 11/28 | 930 | 951 | 930 | 941 | +0.75% | 92,700 | 371億8053万 | -1.05% | 5.43 | 0.84 |
| 11/27 | 943 | 967 | 932 | 934 | -2.51% | 158,100 | 369億395万 | -1.79% | 5.39 | 0.83 |
| 11/26 | 914 | 981 | 914 | 958 | +4.81% | 329,300 | 378億5223万 | +0.84% | 5.52 | 0.86 |
| 11/25 | 917 | 927 | 913 | 914 | -1.93% | 154,200 | 361億1371万 | -3.69% | 5.27 | 0.82 |
| 11/21 | 932 | 937 | 920 | 932 | +0.65% | 111,000 | 368億2493万 | -1.58% | 5.37 | 0.83 |
| 11/20 | 930 | 942 | 926 | 926 | -0.86% | 80,300 | 365億8786万 | -2.22% | 5.34 | 0.83 |
| 11/19 | 938 | 959 | 933 | 934 | -0.32% | 79,200 | 369億395万 | -1.48% | 5.39 | 0.83 |
| 11/18 | 930 | 940 | 929 | 937 | +1.52% | 117,900 | 370億2248万 | -1.06% | 5.4 | 0.84 |
| 11/17 | 948 | 960 | 922 | 923 | -2.64% | 94,300 | 364億6932万 | -2.64% | 5.32 | 0.82 |
| 11/14 | 971 | 971 | 942 | 948 | -2.47% | 88,300 | 374億5711万 | -0.21% | 5.47 | 0.85 |
| 11/13 | 930 | 973 | 924 | 972 | +2.86% | 108,300 | 384億539万 | +1.99% | 5.61 | 0.87 |
| 11/12 | 968 | 979 | 940 | 945 | -1.77% | 142,300 | 373億3858万 | -1.15% | 5.45 | 0.84 |
| 11/11 | 970 | 986 | 941 | 962 | +0.31% | 196,200 | 380億1028万 | +0.21% | 5.55 | 0.86 |
| 11/10 | 964 | 983 | 938 | 959 | -3.42% | 263,300 | 378億9174万 | -0.31% | 5.53 | 0.86 |
| 11/07 | 999 | 1,000 | 988 | 993 | +0.61% | 59,000 | 392億3514万 | +3.12% | 5.73 | 0.89 |
| 11/06 | 998 | 1,015 | 980 | 987 | +0.92% | 125,600 | 389億9807万 | +2.39% | 5.69 | 0.88 |
| 11/05 | 1,002 | 1,002 | 972 | 978 | -3.83% | 154,700 | 386億4246万 | +1.24% | 5.64 | 0.87 |
| 11/04 | 1,010 | 1,026 | 988 | 1,017 | +5.28% | 167,000 | 401億8342万 | +4.85% | 5.86 | 0.91 |
| 10/31 | 962 | 977 | 931 | 966 | +1.05% | 164,500 | 381億6832万 | -0.51% | 5.57 | 0.86 |
