PBR
2014/12/03～2015/04/30
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 |
|---|
| 2018 | 11/1, 株式分割 1→2 |
| 2015 |
| 04/30 | 550 | 555 | 541 | 547 | -2.15% | 25,400 | 49億3231万 | -10.85% | 7.39 | 0.97 |
| 04/28 | 562 | 566 | 551 | 559 | -1.59% | 17,400 | 50億4061万 | -9.19% | 7.55 | 0.99 |
| 04/27 | 571 | 577 | 563 | 568 | -7.2% | 39,800 | 51億2184万 | -7.87% | 7.67 | 1 |
| 04/24 | 610 | 615 | 601 | 612 | +2% | 42,400 | 55億1895万 | -0.89% | 8.27 | 1.08 |
| 04/23 | 584 | 625 | 584 | 600 | +3.45% | 26,600 | 54億1065万 | -2.52% | 8.1 | 1.06 |
| 04/22 | 583 | 584 | 575 | 580 | -3.01% | 28,400 | 52億3014万 | -5.62% | 7.83 | 1.03 |
| 04/21 | 594 | 599 | 588 | 598 | -0.33% | 19,800 | 53億9260万 | -2.69% | 8.08 | 1.06 |
| 04/20 | 610 | 610 | 559 | 600 | -2.6% | 30,600 | 54億1065万 | -2.04% | 8.1 | 1.06 |
| 04/17 | 619 | 619 | 612 | 616 | -0.57% | 12,200 | 55億5505万 | +0.74% | 8.32 | 1.09 |
| 04/16 | 620 | 628 | 610 | 619 | -1.35% | 27,400 | 55億8664万 | +1.81% | 8.37 | 1.1 |
| 04/15 | 656 | 657 | 610 | 628 | -4.42% | 27,200 | 56億6336万 | +3.72% | 8.48 | 1.11 |
| 04/14 | 666 | 666 | 654 | 657 | -1.43% | 19,000 | 59億2509万 | +9.23% | 8.88 | 1.16 |
| 04/13 | 657 | 666 | 656 | 666 | +1.52% | 13,200 | 60億1083万 | +11.74% | 9 | 1.18 |
| 04/10 | 649 | 657 | 645 | 656 | +1.16% | 27,400 | 59億2058万 | +11% | 8.87 | 1.16 |
| 04/09 | 647 | 649 | 635 | 649 | +0.86% | 13,200 | 58億5289万 | +10.48% | 8.77 | 1.15 |
| 04/08 | 635 | 643 | 635 | 643 | +1.34% | 11,200 | 58億325万 | +10.48% | 8.69 | 1.14 |
| 04/07 | 630 | 635 | 626 | 635 | +0.63% | 12,000 | 57億2654万 | +9.78% | 8.58 | 1.12 |
| 04/06 | 627 | 635 | 627 | 631 | -0.71% | 16,000 | 56億9043万 | +9.84% | 8.52 | 1.12 |
| 04/03 | 624 | 635 | 621 | 635 | +2.01% | 16,600 | 57億3105万 | +11.21% | 8.58 | 1.12 |
| 04/02 | 614 | 660 | 610 | 623 | +2.13% | 31,000 | 56億1823万 | +9.79% | 8.42 | 1.1 |
| 04/01 | 610 | 610 | 600 | 610 | -0.16% | 13,600 | 55億90万 | +8.07% | 8.24 | 1.08 |
| 03/31 | 610 | 612 | 603 | 611 | +1.75% | 12,000 | 55億993万 | +8.82% | 8.25 | 1.08 |
| 03/30 | 609 | 611 | 600 | 600 | +0.84% | 14,400 | 54億1516万 | +7.53% | 8.11 | 1.06 |
| 03/27 | 577 | 600 | 577 | 595 | +0.93% | 8,600 | 53億7004万 | +7.21% | 8.04 | 1.05 |
| 03/26 | 590 | 590 | 583 | 590 | -0.08% | 2,600 | 53億2040万 | +6.79% | 7.97 | 1.04 |
| 03/25 | 590 | 595 | 563 | 590 | +0.25% | 23,000 | 53億2491万 | +7.27% | 7.98 | 1.04 |
| 03/24 | 590 | 592 | 575 | 589 | -0.59% | 18,000 | 53億1137万 | +7.59% | 7.96 | 1.04 |
| 03/23 | 574 | 592 | 574 | 592 | +3.41% | 11,200 | 53億4296万 | +8.62% | 8 | 1.05 |
| 03/20 | 574 | 575 | 571 | 573 | -0.43% | 3,400 | 51億6697万 | +5.63% | 7.74 | 1.01 |
| 03/19 | 570 | 575 | 570 | 575 | +0.97% | 6,400 | 51億8953万 | +6.48% | 7.77 | 1.02 |
| 03/18 | 555 | 570 | 555 | 570 | +0.8% | 19,400 | 51億3989万 | +6.05% | 7.7 | 1.01 |
| 03/17 | 561 | 566 | 561 | 565 | +1.35% | 17,400 | 50億9928万 | +5.61% | 7.64 | 1 |
| 03/16 | 548 | 558 | 547 | 558 | +1.83% | 20,000 | 50億3159万 | +4.6% | 7.54 | 0.99 |
| 03/13 | 547 | 548 | 540 | 548 | +1.48% | 7,600 | 49億4134万 | +2.91% | 7.4 | 0.97 |
| 03/12 | 545 | 545 | 534 | 540 | -0.09% | 6,800 | 48億6913万 | +1.41% | 7.29 | 0.95 |
| 03/11 | 539 | 540 | 531 | 540 | +1.79% | 6,800 | 48億7365万 | +1.5% | 7.3 | 0.96 |
| 03/10 | 535 | 535 | 531 | 531 | -1.3% | 4,000 | 47億8791万 | -0.09% | 7.17 | 0.94 |
| 03/09 | 540 | 540 | 534 | 538 | -0.37% | 7,400 | 48億5108万 | +1.22% | 7.27 | 0.95 |
| 03/06 | 539 | 540 | 536 | 540 | +0.19% | 1,600 | 48億6913万 | +1.79% | 7.29 | 0.95 |
| 03/05 | 539 | 539 | 538 | 539 | 0% | 2,000 | 48億6011万 | +1.99% | 7.28 | 0.95 |
| 03/04 | 540 | 540 | 525 | 539 | -1.19% | 24,800 | 48億6011万 | +2.18% | 7.28 | 0.95 |
| 03/03 | 550 | 550 | 539 | 545 | -0.73% | 7,400 | 49億1877万 | +3.81% | 7.37 | 0.96 |
| 03/02 | 540 | 549 | 540 | 549 | +1.86% | 22,400 | 49億5487万 | +4.97% | 7.42 | 0.97 |
| 02/27 | 540 | 540 | 534 | 539 | +0.75% | 6,400 | 48億6462万 | +3.65% | 7.29 | 0.95 |
| 02/26 | 535 | 539 | 534 | 535 | +0.38% | 5,800 | 48億2852万 | +3.28% | 7.23 | 0.95 |
| 02/25 | 536 | 540 | 533 | 533 | -0.37% | 9,400 | 48億1047万 | +3.29% | 7.21 | 0.94 |
| 02/24 | 525 | 535 | 523 | 535 | +0.56% | 9,600 | 48億2852万 | +4.09% | 7.23 | 0.95 |
| 02/23 | 526 | 534 | 526 | 532 | -0.09% | 4,200 | 48億144万 | +3.7% | 7.19 | 0.94 |
| 02/20 | 526 | 533 | 525 | 533 | +1.33% | 3,400 | 48億596万 | +4.21% | 7.2 | 0.94 |
| 02/19 | 521 | 534 | 520 | 526 | +0.1% | 4,400 | 47億4278万 | +3.24% | 7.1 | 0.93 |
| 02/18 | 525 | 526 | 513 | 525 | 0% | 6,200 | 47億3827万 | +3.35% | 7.1 | 0.93 |
| 02/17 | 513 | 525 | 513 | 525 | +2.34% | 7,200 | 47億3827万 | +3.55% | 7.1 | 0.93 |
| 02/16 | 517 | 523 | 508 | 513 | -1.54% | 13,000 | 46億2996万 | +1.58% | 6.94 | 0.91 |
| 02/13 | 516 | 524 | 515 | 521 | +0.19% | 6,000 | 47億217万 | +3.37% | 7.04 | 0.92 |
| 02/12 | 510 | 525 | 510 | 520 | +2.87% | 8,400 | 46億9314万 | +3.38% | 7.03 | 0.92 |
| 02/10 | 528 | 528 | 506 | 506 | -4.17% | 19,400 | 45億6227万 | +0.9% | 6.83 | 0.89 |
| 02/09 | 534 | 535 | 528 | 528 | -1.4% | 7,800 | 47億6083万 | +5.29% | 7.13 | 0.93 |
| 02/06 | 535 | 535 | 525 | 535 | +0.09% | 14,000 | 48億2852万 | +7.21% | 7.23 | 0.95 |
| 02/05 | 535 | 535 | 521 | 535 | -0.09% | 11,600 | 48億2401万 | +7.55% | 7.23 | 0.95 |
| 02/04 | 535 | 535 | 527 | 535 | 0% | 9,200 | 48億2852万 | +8.08% | 7.23 | 0.95 |
| 02/03 | 525 | 539 | 525 | 535 | +2.79% | 19,000 | 48億2852万 | +8.74% | 7.23 | 0.95 |
| 02/02 | 509 | 521 | 509 | 521 | +2.36% | 16,200 | 46億9765万 | +6.22% | 7.04 | 0.92 |
| 01/30 | 500 | 509 | 500 | 509 | +1.7% | 5,400 | 45億8935万 | +4.2% | 6.87 | 0.9 |
| 01/29 | 498 | 507 | 497 | 500 | +0.5% | 21,000 | 45億1264万 | +2.88% | 6.76 | 0.88 |
| 01/28 | 489 | 498 | 488 | 498 | +1.84% | 6,600 | 44億9007万 | +2.79% | 6.73 | 0.88 |
| 01/27 | 490 | 496 | 489 | 489 | -0.31% | 5,800 | 44億884万 | +1.14% | 6.6 | 0.86 |
| 01/26 | 495 | 496 | 490 | 490 | +0.82% | 9,600 | 44億2238万 | +1.66% | 6.62 | 0.87 |
| 01/23 | 485 | 487 | 485 | 486 | -0.1% | 4,600 | 43億8628万 | +1.04% | 6.57 | 0.86 |
| 01/22 | 489 | 489 | 486 | 487 | -0.82% | 12,800 | 43億9079万 | +1.35% | 6.58 | 0.86 |
| 01/21 | 492 | 493 | 488 | 491 | -0.1% | 4,600 | 44億2689万 | +2.4% | 6.63 | 0.87 |
| 01/20 | 494 | 495 | 491 | 491 | -0.61% | 5,000 | 44億3141万 | +2.72% | 6.64 | 0.87 |
| 01/19 | 491 | 494 | 488 | 494 | +0.61% | 2,600 | 44億5848万 | +3.78% | 6.68 | 0.87 |
| 01/16 | 488 | 496 | 485 | 491 | +0.2% | 9,800 | 44億3141万 | +3.37% | 6.64 | 0.87 |
| 01/15 | 494 | 494 | 490 | 490 | -1.31% | 4,400 | 44億2238万 | +3.38% | 6.62 | 0.87 |
| 01/14 | 491 | 497 | 491 | 497 | +1.64% | 6,600 | 44億8105万 | +4.97% | 6.71 | 0.88 |
| 01/13 | 490 | 492 | 488 | 489 | +1.03% | 10,600 | 44億884万 | +3.72% | 6.6 | 0.86 |
| 01/09 | 490 | 490 | 484 | 484 | -1.33% | 8,800 | 43億6372万 | +2.87% | 6.54 | 0.86 |
| 01/08 | 490 | 490 | 487 | 490 | +1.55% | 4,000 | 44億2238万 | +4.48% | 6.62 | 0.87 |
| 01/07 | 481 | 483 | 481 | 483 | +0.42% | 2,800 | 43億5469万 | +3.1% | 6.52 | 0.85 |
| 01/06 | 491 | 493 | 481 | 481 | -2.14% | 5,000 | 43億3664万 | +2.89% | 6.5 | 0.85 |
| 01/05 | 491 | 491 | 489 | 491 | +1.45% | 5,400 | 44億3141万 | +5.36% | 6.64 | 0.87 |
| 2014 |
| 12/30 | 483 | 494 | 480 | 484 | +0.52% | 7,200 | 43億6823万 | +4.31% | 6.54 | 0.86 |
| 12/29 | 485 | 485 | 478 | 482 | -0.1% | 14,800 | 43億4567万 | +4% | 6.51 | 0.85 |
| 12/26 | 484 | 485 | 469 | 482 | +0.42% | 6,600 | 43億5018万 | +4.33% | 6.52 | 0.85 |
| 12/25 | 475 | 480 | 473 | 480 | +1.59% | 18,000 | 43億3213万 | +4.35% | 6.49 | 0.85 |
| 12/24 | 469 | 473 | 469 | 473 | +0.85% | 18,800 | 42億6444万 | +2.94% | 6.39 | 0.84 |
| 12/22 | 468 | 470 | 463 | 469 | +1.19% | 18,800 | 42億2834万 | +2.29% | 6.33 | 0.83 |
| 12/19 | 457 | 463 | 457 | 463 | +1.65% | 8,400 | 41億7870万 | +1.31% | 6.26 | 0.82 |
| 12/18 | 460 | 463 | 455 | 456 | -0.98% | 19,200 | 41億1101万 | -0.33% | 6.16 | 0.81 |
| 12/17 | 456 | 463 | 456 | 460 | -1.08% | 4,600 | 41億5162万 | +0.88% | 6.22 | 0.81 |
| 12/16 | 463 | 465 | 460 | 465 | -0.85% | 8,000 | 41億9675万 | +1.97% | 6.29 | 0.82 |
| 12/15 | 469 | 470 | 465 | 469 | +1.63% | 25,200 | 42億3285万 | +3.08% | 6.34 | 0.83 |
| 12/12 | 465 | 465 | 460 | 462 | -0.22% | 11,000 | 41億6516万 | +1.43% | 6.24 | 0.82 |
| 12/11 | 458 | 463 | 455 | 463 | +0.87% | 6,200 | 41億7419万 | +1.87% | 6.25 | 0.82 |
| 12/10 | 460 | 460 | 457 | 459 | +0.77% | 4,600 | 41億3809万 | +0.99% | 6.2 | 0.81 |
| 12/09 | 458 | 458 | 455 | 455 | -1.09% | 4,800 | 41億650万 | +0.44% | 6.15 | 0.81 |
| 12/08 | 461 | 461 | 456 | 460 | -0.11% | 16,200 | 41億5162万 | +1.55% | 6.22 | 0.81 |
| 12/05 | 462 | 462 | 460 | 461 | -0.43% | 4,000 | 41億5614万 | +1.88% | 6.23 | 0.82 |
| 12/04 | 465 | 465 | 463 | 463 | +0.43% | 2,600 | 41億7419万 | +2.32% | 6.25 | 0.82 |
| 12/03 | 460 | 463 | 460 | 461 | -0.11% | 4,600 | 41億5614万 | +1.88% | 6.23 | 0.82 |
