PBR
2014/09/26～2015/02/27
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 |
| 02/27 | 3,805 | 3,810 | 3,795 | 3,795 | +0.26% | 800 | 737億7480万 | -0.03% | 5.86 | 0.44 |
| 02/26 | 3,850 | 3,850 | 3,780 | 3,785 | -0.66% | 4,000 | 735億8040万 | -0.21% | 5.84 | 0.44 |
| 02/25 | 3,875 | 3,875 | 3,780 | 3,810 | -3.18% | 4,600 | 740億6640万 | +0.53% | 5.88 | 0.44 |
| 02/24 | 3,880 | 3,935 | 3,880 | 3,935 | +2.08% | 4,800 | 764億9640万 | +3.94% | 6.08 | 0.46 |
| 02/23 | 3,860 | 3,880 | 3,855 | 3,855 | +0.13% | 3,600 | 749億4120万 | +2.12% | 5.95 | 0.45 |
| 02/20 | 3,850 | 3,855 | 3,850 | 3,850 | -0.65% | 1,200 | 748億4400万 | +2.09% | 5.94 | 0.45 |
| 02/19 | 3,875 | 3,875 | 3,845 | 3,875 | +0.13% | 2,400 | 753億3000万 | +2.92% | 5.98 | 0.45 |
| 02/18 | 3,850 | 3,870 | 3,850 | 3,870 | +1.31% | 1,200 | 752億3280万 | +2.93% | 5.98 | 0.45 |
| 02/17 | 3,840 | 3,840 | 3,820 | 3,820 | -0.65% | 800 | 742億6080万 | +1.7% | 5.9 | 0.45 |
| 02/16 | 3,850 | 3,850 | 3,845 | 3,845 | +0.65% | 400 | 747億4680万 | +2.4% | 5.94 | 0.45 |
| 02/13 | 3,845 | 3,845 | 3,820 | 3,820 | -0.78% | 1,200 | 742億6080万 | +1.79% | 5.9 | 0.45 |
| 02/12 | 3,790 | 3,850 | 3,790 | 3,850 | +1.58% | 3,400 | 748億4400万 | +2.64% | 5.94 | 0.45 |
| 02/10 | 3,815 | 3,815 | 3,790 | 3,790 | -0.39% | 600 | 736億7760万 | +1.07% | 5.85 | 0.44 |
| 02/09 | 3,790 | 3,805 | 3,790 | 3,805 | +0.4% | 1,800 | 739億6920万 | +1.44% | 5.88 | 0.44 |
| 02/06 | 3,790 | 3,790 | 3,790 | 3,790 | +1.2% | 200 | 736億7760万 | +1.09% | 5.85 | 0.44 |
| 02/05 | 3,770 | 3,775 | 3,745 | 3,745 | -0.13% | 1,200 | 728億280万 | 0% | 5.78 | 0.44 |
| 02/04 | 3,745 | 3,750 | 3,745 | 3,750 | +0.13% | 1,800 | 729億 | +0.27% | 5.79 | 0.44 |
| 02/03 | 3,770 | 3,800 | 3,745 | 3,745 | -0.66% | 3,000 | 728億280万 | +0.24% | 5.78 | 0.44 |
| 02/02 | 3,750 | 3,770 | 3,750 | 3,770 | +1.21% | 1,600 | 732億8880万 | +1.05% | 5.82 | 0.44 |
| 01/30 | 3,725 | 3,750 | 3,725 | 3,725 | +0.13% | 1,400 | 724億1400万 | -0.03% | 5.75 | 0.43 |
| 01/29 | 3,740 | 3,740 | 3,720 | 3,720 | -0.67% | 800 | 723億1680万 | -0.11% | 5.74 | 0.43 |
| 01/28 | 3,745 | 3,745 | 3,705 | 3,745 | +0.67% | 2,400 | 728億280万 | +0.67% | 5.78 | 0.44 |
| 01/27 | 3,750 | 3,750 | 3,720 | 3,720 | -0.13% | 1,000 | 723億1680万 | +0.11% | 5.74 | 0.43 |
| 01/26 | 3,740 | 3,740 | 3,725 | 3,725 | -0.67% | 600 | 724億1400万 | +0.3% | 5.75 | 0.43 |
| 01/23 | 3,745 | 3,750 | 3,725 | 3,750 | +0.67% | 1,600 | 729億 | +1% | 5.79 | 0.44 |
| 01/22 | 3,700 | 3,725 | 3,700 | 3,725 | 0% | 600 | 724億1400万 | +0.4% | 5.75 | 0.43 |
| 01/21 | 3,725 | 3,725 | 3,725 | 3,725 | +0.68% | 200 | 724億1400万 | +0.46% | 5.75 | 0.43 |
| 01/20 | 3,700 | 3,700 | 3,700 | 3,700 | +0.82% | 400 | 719億2800万 | -0.22% | 5.71 | 0.43 |
| 01/16 | 3,690 | 3,700 | 3,620 | 3,670 | -2.13% | 1,800 | 713億4480万 | -1.13% | 5.67 | 0.43 |
| 01/15 | 3,750 | 3,775 | 3,690 | 3,750 | +1.63% | 1,000 | 729億 | +0.91% | 5.79 | 0.44 |
| 01/14 | 3,700 | 3,750 | 3,690 | 3,690 | -1.47% | 1,600 | 717億3360万 | -0.73% | 5.7 | 0.43 |
| 01/13 | 3,775 | 3,775 | 3,745 | 3,745 | -0.79% | 400 | 728億280万 | +0.7% | 5.78 | 0.44 |
| 01/09 | 3,830 | 3,830 | 3,750 | 3,775 | -0.66% | 4,400 | 733億8600万 | +1.51% | 5.83 | 0.44 |
| 01/08 | 3,800 | 3,800 | 3,725 | 3,800 | 0% | 3,000 | 738億7200万 | +2.15% | 5.87 | 0.44 |
| 01/07 | 3,755 | 3,800 | 3,685 | 3,800 | +1.06% | 2,000 | 738億7200万 | +2.26% | 5.87 | 0.44 |
| 01/06 | 3,820 | 3,820 | 3,740 | 3,760 | -1.96% | 3,400 | 730億9440万 | +1.32% | 5.81 | 0.44 |
| 01/05 | 3,850 | 3,885 | 3,810 | 3,835 | +0.52% | 4,600 | 745億5240万 | +3.48% | 5.92 | 0.45 |
| 2014 |
| 12/30 | 3,800 | 3,815 | 3,795 | 3,815 | +1.87% | 3,400 | 741億6360万 | +3.16% | 5.89 | 0.45 |
| 12/29 | 3,710 | 3,775 | 3,705 | 3,745 | +1.49% | 5,800 | 728億280万 | +1.52% | 5.78 | 0.44 |
| 12/26 | 3,680 | 3,720 | 3,675 | 3,690 | +1.79% | 9,600 | 717億3360万 | +0.19% | 5.7 | 0.43 |
| 12/25 | 3,665 | 3,665 | 3,610 | 3,625 | -0.96% | 3,000 | 704億7000万 | -1.47% | 5.6 | 0.42 |
| 12/24 | 3,615 | 3,660 | 3,605 | 3,660 | +1.53% | 4,200 | 711億5040万 | -0.49% | 5.65 | 0.43 |
| 12/22 | 3,650 | 3,650 | 3,600 | 3,605 | -1.23% | 5,000 | 700億8120万 | -1.88% | 5.57 | 0.42 |
| 12/19 | 3,645 | 3,655 | 3,620 | 3,650 | -0.54% | 1,000 | 709億5600万 | -0.65% | 5.64 | 0.43 |
| 12/18 | 3,700 | 3,700 | 3,575 | 3,670 | +1.24% | 3,200 | 713億4480万 | -0.03% | 5.67 | 0.43 |
| 12/17 | 3,640 | 3,640 | 3,625 | 3,625 | -0.55% | 1,000 | 704億7000万 | -1.2% | 5.6 | 0.42 |
| 12/16 | 3,650 | 3,650 | 3,645 | 3,645 | -0.95% | 1,400 | 708億5880万 | -0.57% | 5.63 | 0.43 |
| 12/15 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 600 | 715億3920万 | +0.41% | 5.68 | 0.43 |
| 12/12 | 3,695 | 3,695 | 3,680 | 3,680 | -0.41% | 2,200 | 715億3920万 | +0.55% | 5.68 | 0.43 |
| 12/11 | 3,700 | 3,745 | 3,680 | 3,695 | +0.54% | 2,600 | 718億3080万 | +1.07% | 5.71 | 0.43 |
| 12/10 | 3,725 | 3,740 | 3,675 | 3,675 | -1.08% | 3,600 | 714億4200万 | +0.6% | 5.67 | 0.43 |
| 12/09 | 3,790 | 3,790 | 3,715 | 3,715 | -2.24% | 4,600 | 722億1960万 | +1.75% | 5.74 | 0.43 |
| 12/08 | 3,800 | 3,810 | 3,785 | 3,800 | +0.53% | 3,200 | 738億7200万 | +4.22% | 5.87 | 0.44 |
| 12/05 | 3,795 | 3,795 | 3,765 | 3,780 | +0.13% | 3,400 | 734億8320万 | +3.96% | 5.84 | 0.44 |
| 12/04 | 3,725 | 3,775 | 3,725 | 3,775 | +1.48% | 2,600 | 733億8600万 | +4.05% | 5.83 | 0.44 |
| 12/03 | 3,765 | 3,765 | 3,720 | 3,720 | -1.2% | 3,000 | 723億1680万 | +2.79% | 5.74 | 0.43 |
| 12/02 | 3,750 | 3,765 | 3,730 | 3,765 | -0.66% | 2,800 | 731億9160万 | +4.24% | 5.81 | 0.44 |
| 12/01 | 3,775 | 3,875 | 3,725 | 3,790 | +2.29% | 7,600 | 736億7760万 | +5.28% | 5.85 | 0.44 |
| 11/28 | 3,680 | 3,750 | 3,680 | 3,705 | +1.09% | 5,000 | 720億2520万 | +3.29% | 5.72 | 0.43 |
| 11/27 | 3,650 | 3,675 | 3,650 | 3,665 | +0.41% | 6,200 | 712億4760万 | +2.43% | 5.66 | 0.43 |
| 11/26 | 3,645 | 3,650 | 3,625 | 3,650 | +0.69% | 4,000 | 709億5600万 | +2.21% | 5.64 | 0.43 |
| 11/25 | 3,605 | 3,675 | 3,605 | 3,625 | +0.97% | 6,200 | 704億7000万 | +1.74% | 5.6 | 0.42 |
| 11/21 | 3,595 | 3,595 | 3,565 | 3,590 | -0.14% | 1,600 | 697億8960万 | +0.93% | 5.54 | 0.42 |
| 11/20 | 3,595 | 3,595 | 3,590 | 3,595 | +0.14% | 1,200 | 698億8680万 | +1.21% | 5.55 | 0.42 |
| 11/19 | 3,595 | 3,595 | 3,590 | 3,590 | -0.14% | 1,000 | 697億8960万 | +1.24% | 5.54 | 0.42 |
| 11/18 | 3,590 | 3,595 | 3,575 | 3,595 | +0.56% | 2,400 | 698億8680万 | +1.5% | 5.55 | 0.42 |
| 11/17 | 3,595 | 3,595 | 3,565 | 3,575 | -0.56% | 1,200 | 694億9800万 | +1.05% | 5.52 | 0.42 |
| 11/14 | 3,560 | 3,595 | 3,555 | 3,595 | +0.28% | 1,400 | 698億8680万 | +1.67% | 5.55 | 0.42 |
| 11/13 | 3,585 | 3,585 | 3,565 | 3,585 | -0.42% | 2,000 | 696億9240万 | +1.44% | 5.54 | 0.42 |
| 11/12 | 3,570 | 3,610 | 3,570 | 3,600 | +0.84% | 1,400 | 699億8400万 | +1.9% | 5.56 | 0.42 |
| 11/11 | 3,600 | 3,615 | 3,570 | 3,570 | -0.83% | 1,800 | 694億80万 | +1.16% | 5.51 | 0.42 |
| 11/10 | 3,605 | 3,605 | 3,565 | 3,600 | +0.98% | 1,200 | 699億8400万 | +2.1% | 5.56 | 0.42 |
| 11/07 | 3,595 | 3,595 | 3,565 | 3,565 | -0.56% | 2,400 | 693億360万 | +1.13% | 5.5 | 0.42 |
| 11/06 | 3,645 | 3,645 | 3,580 | 3,585 | -0.55% | 4,800 | 696億9240万 | +1.85% | 5.54 | 0.42 |
| 11/05 | 3,660 | 3,665 | 3,605 | 3,605 | -0.55% | 7,400 | 700億8120万 | +2.5% | 5.57 | 0.42 |
| 11/04 | 3,655 | 3,725 | 3,625 | 3,625 | +0.69% | 10,400 | 704億7000万 | +3.28% | 5.6 | 0.42 |
| 10/31 | 3,600 | 3,600 | 3,585 | 3,600 | +1.27% | 2,600 | 699億8400万 | +2.77% | 5.56 | 0.42 |
| 10/30 | 3,580 | 3,625 | 3,540 | 3,555 | -0.42% | 5,800 | 691億920万 | +1.63% | 5.49 | 0.42 |
| 10/29 | 3,550 | 3,570 | 3,535 | 3,570 | +0.56% | 4,400 | 694億80万 | +2.2% | 5.51 | 0.42 |
| 10/28 | 3,590 | 3,590 | 3,540 | 3,550 | +0.28% | 2,600 | 690億1200万 | +1.69% | 5.48 | 0.41 |
| 10/27 | 3,540 | 3,565 | 3,495 | 3,540 | +1.87% | 4,200 | 688億1760万 | +1.46% | 5.47 | 0.41 |
| 10/24 | 3,530 | 3,530 | 3,475 | 3,475 | +0.14% | 1,200 | 675億5400万 | -0.43% | 5.37 | 0.41 |
| 10/23 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 400 | 674億5680万 | -0.6% | 5.36 | 0.41 |
| 10/22 | 3,470 | 3,470 | 3,470 | 3,470 | -0.72% | 200 | 674億5680万 | -0.66% | 5.36 | 0.41 |
| 10/20 | 3,460 | 3,495 | 3,460 | 3,495 | +1.01% | 400 | 679億4280万 | 0% | 5.4 | 0.41 |
| 10/17 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 400 | 672億6240万 | -0.92% | 5.34 | 0.4 |
| 10/16 | 3,460 | 3,460 | 3,460 | 3,460 | -0.14% | 600 | 672億6240万 | -0.92% | 5.34 | 0.4 |
| 10/15 | 3,495 | 3,495 | 3,465 | 3,465 | +0.14% | 600 | 673億5960万 | -0.77% | 5.35 | 0.4 |
| 10/14 | 3,460 | 3,460 | 3,460 | 3,460 | -0.86% | 200 | 672億6240万 | -0.92% | 5.34 | 0.4 |
| 10/10 | 3,490 | 3,490 | 3,490 | 3,490 | -0.14% | 200 | 678億4560万 | -0.03% | 5.39 | 0.41 |
| 10/09 | 3,505 | 3,505 | 3,495 | 3,495 | -0.71% | 1,400 | 679億4280万 | +0.09% | 5.4 | 0.41 |
| 10/08 | 3,510 | 3,520 | 3,500 | 3,520 | -0.56% | 1,800 | 684億2880万 | +0.8% | 5.44 | 0.41 |
| 10/07 | 3,540 | 3,560 | 3,540 | 3,540 | -0.28% | 600 | 688億1760万 | +1.4% | 5.47 | 0.41 |
| 10/06 | 3,570 | 3,570 | 3,550 | 3,550 | +1.28% | 1,000 | 690億1200万 | +1.72% | 5.48 | 0.41 |
| 10/03 | 3,465 | 3,555 | 3,465 | 3,505 | 0% | 1,600 | 681億3720万 | +0.4% | 5.41 | 0.41 |
| 10/02 | 3,545 | 3,545 | 3,485 | 3,505 | -1.68% | 1,200 | 681億3720万 | +0.29% | 5.41 | 0.41 |
| 10/01 | 3,550 | 3,565 | 3,505 | 3,565 | +3.33% | 2,800 | 693億360万 | +1.94% | 5.5 | 0.42 |
| 09/30 | 3,540 | 3,545 | 3,450 | 3,450 | -1.43% | 2,600 | 670億6800万 | -1.32% | 5.33 | 0.4 |
| 09/29 | 3,500 | 3,500 | 3,450 | 3,500 | +1.74% | 1,600 | 680億4000万 | -0.03% | 5.4 | 0.41 |
| 09/26 | 3,440 | 3,440 | 3,440 | 3,440 | -0.43% | 2,000 | 668億7360万 | -1.8% | 5.31 | 0.4 |
