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 | 555 | 555 | 540 | 540 | -2.88% | 12,500 | 33億9660万 | -6.57% | - | 1.65 |
03/30 | 562 | 568 | 556 | 556 | -3.3% | 15,000 | 34億9724万 | -3.97% | - | 1.7 |
03/27 | 560 | 580 | 551 | 575 | -1.37% | 55,400 | 36億1675万 | -0.52% | - | 1.76 |
03/26 | 588 | 597 | 583 | 583 | -2.51% | 117,900 | 36億6707万 | +1.04% | - | 1.78 |
03/25 | 595 | 598 | 590 | 598 | +1.7% | 46,600 | 37億6142万 | +3.82% | - | 1.83 |
03/24 | 588 | 591 | 588 | 588 | +0.17% | 18,400 | 36億9852万 | +2.62% | - | 1.8 |
03/23 | 587 | 590 | 587 | 587 | 0% | 23,800 | 36億9223万 | +2.62% | - | 1.79 |
03/20 | 588 | 589 | 587 | 587 | 0% | 14,000 | 36億9223万 | +2.98% | - | 1.79 |
03/19 | 585 | 589 | 585 | 587 | 0% | 11,600 | 36億9223万 | +3.35% | - | 1.79 |
03/18 | 587 | 588 | 585 | 587 | 0% | 9,300 | 36億9223万 | +3.71% | - | 1.79 |
03/17 | 587 | 588 | 585 | 587 | 0% | 7,500 | 36億9223万 | +3.89% | - | 1.79 |
03/16 | 585 | 588 | 585 | 587 | +0.17% | 13,400 | 36億9223万 | +4.26% | - | 1.79 |
03/13 | 586 | 588 | 583 | 586 | +0.17% | 11,700 | 36億8594万 | +4.46% | - | 1.79 |
03/12 | 584 | 586 | 583 | 585 | +0.17% | 12,200 | 36億7965万 | +4.65% | - | 1.79 |
03/11 | 581 | 584 | 581 | 584 | +0.17% | 5,800 | 36億7336万 | +4.66% | - | 1.79 |
03/10 | 581 | 588 | 581 | 583 | -0.51% | 12,500 | 36億6707万 | +4.86% | - | 1.78 |
03/09 | 581 | 586 | 581 | 586 | 0% | 6,700 | 36億8594万 | +5.78% | - | 1.79 |
03/06 | 584 | 586 | 582 | 586 | +0.34% | 5,400 | 36億8594万 | +6.16% | - | 1.79 |
03/05 | 586 | 588 | 580 | 584 | -0.51% | 7,800 | 36億7336万 | +6.18% | - | 1.79 |
03/04 | 585 | 587 | 576 | 587 | +0.34% | 10,300 | 36億9223万 | +7.12% | - | 1.79 |
03/03 | 572 | 589 | 572 | 585 | +2.27% | 20,700 | 36億7965万 | +6.95% | - | 1.79 |
03/02 | 560 | 574 | 560 | 572 | +2.33% | 13,300 | 35億9788万 | +4.95% | - | 1.75 |
02/27 | 554 | 559 | 554 | 559 | +1.27% | 8,500 | 35億1611万 | +2.76% | - | 1.71 |
02/26 | 551 | 554 | 551 | 552 | +0.18% | 9,900 | 34億7208万 | +1.66% | - | 1.69 |
02/25 | 549 | 551 | 549 | 551 | +0.18% | 5,700 | 34億6579万 | +1.66% | - | 1.68 |
02/24 | 546 | 550 | 545 | 550 | +0.73% | 3,000 | 34億5950万 | +1.48% | - | 1.68 |
02/23 | 550 | 550 | 543 | 546 | +0.18% | 5,400 | 34億3434万 | +0.92% | - | 1.67 |
02/20 | 545 | 549 | 540 | 545 | 0% | 4,700 | 34億2805万 | +0.74% | - | 1.67 |
02/19 | 540 | 550 | 540 | 545 | +0.93% | 5,700 | 34億2805万 | +0.93% | - | 1.67 |
02/18 | 540 | 550 | 539 | 540 | 0% | 4,600 | 33億9660万 | +0.19% | - | 1.65 |
02/17 | 540 | 540 | 540 | 540 | -0.92% | 1,100 | 33億9660万 | +0.37% | - | 1.65 |
02/16 | 547 | 550 | 545 | 545 | -0.37% | 4,200 | 34億2805万 | +1.3% | - | 1.67 |
02/13 | 541 | 547 | 531 | 547 | +1.11% | 9,500 | 34億4063万 | +1.86% | - | 1.67 |
02/12 | 546 | 546 | 541 | 541 | -0.92% | 2,200 | 34億289万 | +0.93% | - | 1.65 |
02/10 | 530 | 546 | 530 | 546 | +1.87% | 4,900 | 34億3434万 | +2.06% | - | 1.67 |
02/09 | 540 | 544 | 536 | 536 | -1.47% | 4,300 | 33億7144万 | +0.19% | - | 1.64 |
02/06 | 540 | 544 | 540 | 544 | +0.74% | 2,600 | 34億2176万 | +1.87% | - | 1.66 |
02/05 | 541 | 541 | 535 | 540 | -0.74% | 2,100 | 33億9660万 | +1.12% | - | 1.65 |
02/04 | 545 | 547 | 543 | 544 | +1.12% | 3,200 | 34億2176万 | +2.06% | - | 1.66 |
02/03 | 543 | 550 | 532 | 538 | -2% | 3,200 | 33億8402万 | +1.32% | - | 1.64 |
02/02 | 540 | 550 | 535 | 549 | +1.67% | 8,100 | 34億5321万 | +3.58% | - | 1.68 |
01/30 | 530 | 540 | 530 | 540 | +0.93% | 9,900 | 33億9660万 | +2.27% | - | 1.65 |
01/29 | 535 | 536 | 535 | 535 | 0% | 4,600 | 33億6515万 | +1.71% | - | 1.64 |
01/28 | 544 | 544 | 535 | 535 | -1.83% | 4,300 | 33億6515万 | +1.9% | - | 1.64 |
01/27 | 546 | 546 | 534 | 545 | +1.49% | 1,200 | 34億2805万 | +4.21% | - | 1.67 |
01/26 | 548 | 548 | 528 | 537 | -1.29% | 11,900 | 33億7773万 | +3.07% | - | 1.64 |
01/23 | 543 | 548 | 538 | 544 | +0.93% | 5,800 | 34億2176万 | +4.62% | - | 1.66 |
01/22 | 535 | 539 | 535 | 539 | +0.19% | 1,300 | 33億9031万 | +4.05% | - | 1.65 |
01/21 | 535 | 538 | 535 | 538 | +0.37% | 2,200 | 33億8402万 | +4.26% | - | 1.64 |
01/20 | 535 | 540 | 525 | 536 | -0.74% | 5,800 | 33億7144万 | +4.08% | - | 1.64 |
01/19 | 530 | 544 | 529 | 540 | +2.86% | 9,500 | 33億9660万 | +5.06% | - | 1.65 |
01/16 | 528 | 529 | 518 | 525 | -0.57% | 4,700 | 33億225万 | +2.54% | - | 1.61 |
01/15 | 525 | 528 | 525 | 528 | +0.57% | 800 | 33億2112万 | +3.33% | - | 1.61 |
01/14 | 518 | 526 | 517 | 525 | +1.16% | 2,400 | 33億225万 | +2.94% | - | 1.61 |
01/13 | 529 | 529 | 519 | 519 | -2.08% | 3,400 | 32億6451万 | +1.96% | - | 1.59 |
01/09 | 522 | 530 | 515 | 530 | +1.73% | 5,400 | 33億3370万 | +4.33% | - | 1.62 |
01/08 | 518 | 521 | 516 | 521 | +0.58% | 3,700 | 32億7709万 | +2.76% | - | 1.59 |
01/07 | 518 | 527 | 510 | 518 | -1.89% | 8,500 | 32億5822万 | +2.37% | - | 1.58 |
01/06 | 528 | 528 | 528 | 528 | -0.19% | 1,100 | 33億2112万 | +4.55% | - | 1.61 |
01/05 | 524 | 529 | 509 | 529 | -0.19% | 4,200 | 33億2741万 | +4.96% | - | 1.62 |
2014 |
12/30 | 525 | 530 | 515 | 530 | 0% | 4,400 | 33億3370万 | +5.58% | - | 1.62 |
12/29 | 510 | 530 | 510 | 530 | +3.92% | 7,600 | 33億3370万 | +5.79% | - | 1.62 |
12/26 | 507 | 513 | 506 | 510 | +0.79% | 6,000 | 32億790万 | +2% | - | 1.56 |
12/25 | 508 | 508 | 501 | 506 | +0.6% | 3,400 | 31億8274万 | +1.2% | - | 1.55 |
12/24 | 507 | 507 | 500 | 503 | 0% | 8,300 | 31億6387万 | +0.8% | - | 1.54 |
12/22 | 501 | 503 | 500 | 503 | +0.4% | 4,400 | 31億6387万 | +1% | - | 1.54 |
12/19 | 502 | 502 | 500 | 501 | +0.2% | 2,400 | 31億5129万 | +0.8% | - | 1.53 |
12/18 | 500 | 500 | 497 | 500 | +0.4% | 2,200 | 31億4500万 | +0.81% | - | 1.53 |
12/17 | 495 | 498 | 495 | 498 | +0.61% | 2,600 | 31億3242万 | +0.61% | - | 1.52 |
12/16 | 499 | 499 | 495 | 495 | -1.2% | 4,900 | 31億1355万 | 0% | - | 1.51 |
12/15 | 503 | 503 | 500 | 501 | +0.8% | 1,400 | 31億5129万 | +1.21% | - | 1.53 |
12/12 | 500 | 504 | 497 | 497 | -0.6% | 3,900 | 31億2613万 | +0.61% | - | 1.52 |
12/11 | 500 | 500 | 500 | 500 | 0% | 100 | 31億4500万 | +1.42% | - | 1.53 |
12/10 | 500 | 500 | 500 | 500 | -0.4% | 1,500 | 31億4500万 | +1.63% | - | 1.53 |
12/09 | 501 | 502 | 501 | 502 | -0.4% | 2,600 | 31億5758万 | +2.24% | - | 1.53 |
12/08 | 493 | 504 | 493 | 504 | +2.23% | 2,000 | 31億7016万 | +2.86% | - | 1.54 |
12/05 | 500 | 500 | 493 | 493 | -1.2% | 1,700 | 31億97万 | +0.82% | - | 1.51 |
12/04 | 498 | 501 | 498 | 499 | -0.2% | 4,300 | 31億3871万 | +2.04% | - | 1.53 |
12/03 | 500 | 500 | 500 | 500 | 0% | 1,000 | 31億4500万 | +2.46% | - | 1.53 |
12/02 | 500 | 500 | 500 | 500 | 0% | 2,000 | 31億4500万 | +2.88% | - | 1.53 |
12/01 | 500 | 500 | 500 | 500 | +0.2% | 2,800 | 31億4500万 | +3.09% | - | 1.53 |
11/28 | 499 | 499 | 499 | 499 | 0% | 1,700 | 31億3871万 | +3.1% | - | 1.53 |
11/27 | 497 | 500 | 497 | 499 | +1.42% | 1,400 | 31億3871万 | +3.53% | - | 1.53 |
11/26 | 491 | 498 | 490 | 492 | -1.6% | 4,800 | 30億9468万 | +2.5% | - | 1.5 |
11/25 | 500 | 500 | 496 | 500 | -0.2% | 3,600 | 31億4500万 | +4.38% | - | 1.53 |
11/21 | 498 | 501 | 498 | 501 | +0.6% | 1,100 | 31億5129万 | +4.81% | - | 1.53 |
11/20 | 500 | 500 | 497 | 498 | +0.2% | 1,900 | 31億3242万 | +4.62% | - | 1.52 |
11/19 | 491 | 497 | 490 | 497 | +1.22% | 1,500 | 31億2613万 | +4.85% | - | 1.52 |
11/18 | 499 | 499 | 491 | 491 | +1.87% | 3,700 | 30億8839万 | +3.81% | - | 1.5 |
11/17 | 482 | 496 | 482 | 482 | +0.21% | 3,200 | 30億3178万 | +2.12% | - | 1.47 |
11/14 | 493 | 493 | 481 | 481 | +0.21% | 2,200 | 30億2549万 | +2.12% | - | 1.47 |
11/13 | 477 | 486 | 477 | 480 | +0.42% | 4,500 | 30億1920万 | +2.13% | - | 1.47 |
11/12 | 487 | 487 | 478 | 478 | -1.85% | 1,200 | 30億662万 | +1.7% | - | 1.46 |
11/11 | 487 | 487 | 487 | 487 | 0% | 1,000 | 30億6323万 | +3.62% | - | 1.49 |
11/10 | 494 | 494 | 487 | 487 | +2.31% | 1,900 | 30億6323万 | +3.62% | - | 1.49 |
11/07 | 493 | 493 | 476 | 476 | -0.21% | 4,000 | 29億9404万 | +1.49% | - | 1.46 |
11/06 | 474 | 477 | 474 | 477 | -0.42% | 3,600 | 30億33万 | +1.71% | - | 1.46 |
11/05 | 479 | 479 | 479 | 479 | -0.21% | 500 | 30億1291万 | +2.13% | - | 1.46 |
11/04 | 480 | 480 | 478 | 480 | 0% | 5,900 | 30億1920万 | +2.56% | - | 1.47 |
10/31 | 480 | 480 | 472 | 480 | 0% | 2,000 | 30億1920万 | +2.56% | - | 1.47 |