PBR
- 2010年1月29日
- 0.34倍
- 2011年1月31日
- 0.35倍
- 2012年1月31日
- 0.33倍
- 2013年1月31日
- 0.48倍
- 2014年1月31日
- 0.57倍
- 2015年1月30日
- 0.53倍
2014/12/25~2015/05/26
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 | ||||||||||
05/26 | 452 | 486 | 452 | 478 | +3.91% | 19,000 | 51億7865万 | +9.13% | 94.16 | 1.02 |
05/25 | 461 | 465 | 454 | 460 | 0% | 17,300 | 49億8364万 | +5.5% | 90.61 | 0.98 |
05/22 | 461 | 465 | 457 | 460 | -1.71% | 7,000 | 49億8364万 | +6.48% | 90.61 | 0.98 |
05/21 | 468 | 473 | 467 | 468 | -1.27% | 9,400 | 50億7031万 | +9.09% | 92.19 | 1 |
05/20 | 478 | 479 | 471 | 474 | -0.42% | 16,100 | 51億3531万 | +11.27% | 93.37 | 1.01 |
05/19 | 461 | 495 | 461 | 476 | +4.16% | 52,000 | 51億5698万 | +12.8% | 93.76 | 1.02 |
05/18 | 451 | 460 | 451 | 457 | +0.88% | 18,700 | 49億5113万 | +9.33% | 90.02 | 0.98 |
05/15 | 468 | 475 | 451 | 453 | -3.21% | 21,200 | 49億780万 | +9.42% | 89.23 | 0.97 |
05/14 | 440 | 477 | 440 | 468 | +6.36% | 68,200 | 50億7031万 | +13.87% | 92.19 | 1 |
05/13 | 431 | 440 | 425 | 440 | +1.38% | 24,000 | 47億6696万 | +7.84% | 86.67 | 0.94 |
05/12 | 433 | 437 | 429 | 434 | -0.46% | 10,800 | 47億195万 | +7.16% | 85.49 | 0.93 |
05/11 | 431 | 441 | 429 | 436 | +3.07% | 26,400 | 47億2362万 | +8.46% | 85.88 | 0.93 |
05/08 | 423 | 435 | 423 | 423 | +1.93% | 24,600 | 45億8278万 | +6.02% | 83.32 | 0.9 |
05/07 | 417 | 430 | 415 | 415 | -2.35% | 33,000 | 44億9611万 | +4.27% | 81.75 | 0.89 |
05/01 | 407 | 425 | 406 | 425 | +2.41% | 18,500 | 46億445万 | +7.32% | 83.72 | 0.91 |
04/30 | 425 | 432 | 413 | 415 | -2.35% | 25,300 | 44億9611万 | +5.33% | 81.75 | 0.67 |
04/28 | 424 | 434 | 419 | 425 | -0.7% | 24,800 | 46億445万 | +8.14% | 83.72 | 0.69 |
04/27 | 419 | 428 | 419 | 428 | +2.64% | 22,200 | 46億3695万 | +9.46% | 84.31 | 0.69 |
04/24 | 404 | 419 | 404 | 417 | +3.22% | 24,400 | 45億1777万 | +7.2% | 82.14 | 0.67 |
04/23 | 416 | 416 | 403 | 404 | -2.42% | 18,900 | 43億7693万 | +4.39% | 79.58 | 0.65 |
04/22 | 429 | 429 | 409 | 414 | -3.72% | 28,800 | 44億8527万 | +7.25% | 81.55 | 0.67 |
04/21 | 412 | 444 | 412 | 430 | +6.44% | 33,000 | 46億5862万 | +11.98% | 84.7 | 0.69 |
04/20 | 419 | 429 | 399 | 404 | -4.94% | 46,500 | 43億7693万 | +5.76% | 79.58 | 0.65 |
04/17 | 428 | 462 | 425 | 425 | 0% | 88,900 | 46億445万 | +11.84% | 83.72 | 0.69 |
04/16 | 427 | 458 | 415 | 425 | +1.19% | 190,900 | 46億445万 | +12.43% | 83.72 | 0.69 |
04/15 | 402 | 452 | 402 | 420 | +12.9% | 345,300 | 45億5028万 | +11.7% | 82.73 | 0.68 |
04/14 | 381 | 387 | 371 | 372 | -2.87% | 21,300 | 40億3024万 | -0.8% | 73.28 | 0.6 |
04/13 | 372 | 390 | 372 | 383 | +1.86% | 31,400 | 41億4942万 | +2.41% | 75.44 | 0.62 |
04/10 | 372 | 378 | 372 | 376 | -0.53% | 6,500 | 40億7358万 | +1.08% | 74.07 | 0.61 |
04/09 | 370 | 380 | 370 | 378 | +1.61% | 6,800 | 40億9525万 | +2.16% | 74.46 | 0.61 |
04/08 | 373 | 373 | 369 | 372 | -0.8% | 500 | 40億3024万 | +1.09% | 73.28 | 0.6 |
04/07 | 382 | 382 | 372 | 375 | -1.32% | 6,200 | 40億6275万 | +2.18% | 73.87 | 0.61 |
04/06 | 377 | 381 | 375 | 380 | -1.81% | 17,100 | 41億1692万 | +4.11% | 74.85 | 0.61 |
04/03 | 369 | 387 | 369 | 387 | +4.88% | 31,100 | 41億9275万 | +6.61% | 76.23 | 0.62 |
04/02 | 357 | 370 | 357 | 369 | +3.65% | 5,000 | 39億9774万 | +2.22% | 72.69 | 0.6 |
04/01 | 361 | 367 | 356 | 356 | -3.52% | 50,000 | 38億5690万 | -0.84% | 70.13 | 0.57 |
03/31 | 387 | 387 | 367 | 369 | -4.4% | 6,700 | 39億9774万 | +3.07% | 72.69 | 0.6 |
03/30 | 375 | 386 | 375 | 386 | +3.49% | 28,900 | 41億8192万 | +8.12% | 76.03 | 0.62 |
03/27 | 371 | 380 | 371 | 373 | 0% | 17,100 | 40億4108万 | +5.37% | 73.47 | 0.6 |
03/26 | 384 | 384 | 371 | 373 | -3.12% | 75,500 | 40億4108万 | +5.67% | 73.47 | 0.6 |
03/25 | 375 | 390 | 370 | 385 | +2.12% | 61,900 | 41億7109万 | +9.69% | 75.84 | 0.62 |
03/24 | 370 | 377 | 370 | 377 | 0% | 17,500 | 40億8441万 | +8.02% | 74.26 | 0.61 |
03/23 | 380 | 380 | 370 | 377 | +0.8% | 20,600 | 40億8441万 | +8.65% | 74.26 | 0.61 |
03/20 | 369 | 382 | 369 | 374 | +0.81% | 45,100 | 40億5191万 | +8.41% | 73.67 | 0.6 |
03/19 | 367 | 372 | 362 | 371 | 0% | 16,900 | 40億1941万 | +8.16% | 73.08 | 0.6 |
03/18 | 370 | 374 | 364 | 371 | +1.64% | 14,700 | 40億1941万 | +8.48% | 73.08 | 0.6 |
03/17 | 372 | 372 | 360 | 365 | -2.14% | 35,700 | 39億5441万 | +7.35% | 71.9 | 0.59 |
03/16 | 368 | 375 | 368 | 373 | +0.27% | 18,300 | 40億4108万 | +10.03% | 73.47 | 0.6 |
03/13 | 381 | 381 | 371 | 372 | -1.59% | 96,600 | 40億3024万 | +10.39% | 73.28 | 0.6 |
03/12 | 388 | 388 | 362 | 378 | -0.79% | 144,400 | 40億9525万 | +12.5% | 74.46 | 0.61 |
03/11 | 388 | 408 | 374 | 381 | +12.06% | 1,187,000 | 41億2775万 | +14.07% | 75.05 | 0.62 |
03/10 | 339 | 340 | 336 | 340 | +1.8% | 6,500 | 36億8356万 | +2.41% | 66.97 | 0.55 |
03/09 | 335 | 336 | 332 | 334 | -0.3% | 5,100 | 36億1855万 | +0.6% | 65.79 | 0.54 |
03/06 | 333 | 335 | 333 | 335 | +0.6% | 1,800 | 36億2939万 | +0.9% | 65.99 | 0.54 |
03/05 | 333 | 337 | 333 | 333 | 0% | 3,100 | 36億772万 | +0.3% | 65.59 | 0.54 |
03/04 | 334 | 335 | 333 | 333 | 0% | 2,900 | 36億772万 | +0.3% | 65.59 | 0.54 |
03/03 | 332 | 334 | 332 | 333 | +0.6% | 1,900 | 36億772万 | +0.3% | 65.59 | 0.54 |
03/02 | 333 | 334 | 331 | 331 | +0.3% | 7,700 | 35億8605万 | -0.3% | 65.2 | 0.53 |
02/27 | 330 | 330 | 330 | 330 | 0% | 3,500 | 35億7522万 | -0.6% | 65 | 0.53 |
02/26 | 330 | 331 | 330 | 330 | -0.3% | 900 | 35億7522万 | -0.9% | 65 | 0.53 |
02/25 | 330 | 331 | 330 | 331 | +0.3% | 2,600 | 35億8605万 | -0.6% | 65.2 | 0.53 |
02/24 | 330 | 330 | 329 | 330 | 0% | 2,100 | 35億7522万 | -0.9% | 65 | 0.53 |
02/23 | 331 | 331 | 330 | 330 | -0.3% | 4,700 | 35億7522万 | -1.2% | 65 | 0.53 |
02/20 | 330 | 331 | 330 | 331 | +0.3% | 800 | 35億8605万 | -0.9% | 65.2 | 0.53 |
02/19 | 330 | 330 | 330 | 330 | 0% | 100 | 35億7522万 | -1.49% | 65 | 0.53 |
02/18 | 329 | 330 | 329 | 330 | 0% | 700 | 35億7522万 | -1.49% | 65 | 0.53 |
02/17 | 330 | 330 | 329 | 330 | 0% | 800 | 35億7522万 | -1.79% | 65 | 0.53 |
02/16 | 333 | 333 | 330 | 330 | 0% | 1,300 | 35億7522万 | -1.79% | 65 | 0.53 |
02/13 | 330 | 330 | 329 | 330 | -0.6% | 1,300 | 35億7522万 | -2.08% | 65 | 0.53 |
02/12 | 330 | 333 | 330 | 332 | -0.3% | 5,200 | 35億9688万 | -1.48% | 65.4 | 0.54 |
02/10 | 333 | 333 | 333 | 333 | -0.3% | 200 | 36億772万 | -1.48% | 65.59 | 0.54 |
02/09 | 334 | 334 | 334 | 334 | +0.3% | 400 | 36億1855万 | -1.18% | 65.79 | 0.54 |
02/06 | 333 | 334 | 331 | 333 | 0% | 700 | 36億772万 | -1.77% | 65.59 | 0.54 |
02/05 | 333 | 333 | 333 | 333 | +0.6% | 200 | 36億772万 | -1.77% | 65.59 | 0.54 |
02/04 | 330 | 331 | 330 | 331 | 0% | 200 | 35億8605万 | -2.65% | 65.2 | 0.53 |
02/03 | 331 | 335 | 331 | 331 | -1.19% | 2,100 | 35億8605万 | -2.65% | 65.2 | 0.53 |
02/02 | 332 | 335 | 332 | 335 | +0.3% | 200 | 36億2939万 | -1.47% | 65.99 | 0.54 |
01/30 | 334 | 337 | 330 | 334 | -0.3% | 6,900 | 36億1855万 | -1.76% | - | 0.53 |
01/29 | 332 | 336 | 332 | 335 | +0.9% | 800 | 36億2939万 | -1.76% | - | 0.54 |
01/28 | 333 | 335 | 332 | 332 | -2.35% | 4,000 | 35億9688万 | -2.64% | - | 0.53 |
01/27 | 334 | 340 | 331 | 340 | +1.49% | 14,600 | 36億8356万 | -0.29% | - | 0.54 |
01/26 | 333 | 335 | 333 | 335 | +0.6% | 4,100 | 36億2939万 | -1.76% | - | 0.54 |
01/23 | 342 | 342 | 330 | 333 | -2.35% | 8,700 | 36億772万 | -2.35% | - | 0.53 |
01/22 | 340 | 341 | 340 | 341 | 0% | 1,500 | 36億9439万 | -0.29% | - | 0.55 |
01/21 | 341 | 341 | 341 | 341 | 0% | 600 | 36億9439万 | -0.29% | - | 0.55 |
01/20 | 340 | 341 | 340 | 341 | -0.29% | 800 | 36億9439万 | -0.29% | - | 0.55 |
01/19 | 342 | 342 | 340 | 342 | 0% | 2,400 | 37億522万 | 0% | - | 0.55 |
01/16 | 343 | 343 | 340 | 342 | -0.58% | 1,400 | 37億522万 | +0.29% | - | 0.55 |
01/15 | 344 | 344 | 344 | 344 | 0% | 200 | 37億2689万 | +0.88% | - | 0.55 |
01/14 | 342 | 344 | 342 | 344 | +0.58% | 800 | 37億2689万 | +0.88% | - | 0.55 |
01/13 | 343 | 343 | 342 | 342 | -0.29% | 600 | 37億522万 | +0.29% | - | 0.55 |
01/09 | 343 | 343 | 342 | 343 | -0.29% | 1,100 | 37億1606万 | +0.59% | - | 0.55 |
01/08 | 340 | 344 | 340 | 344 | +0.88% | 2,000 | 37億2689万 | +0.88% | - | 0.55 |
01/07 | 341 | 342 | 340 | 341 | 0% | 1,700 | 36億9439万 | 0% | - | 0.55 |
01/06 | 343 | 343 | 341 | 341 | -0.87% | 800 | 36億9439万 | 0% | - | 0.55 |
01/05 | 344 | 344 | 341 | 344 | -0.29% | 1,800 | 37億2689万 | +0.88% | - | 0.55 |
2014 | ||||||||||
12/30 | 341 | 345 | 339 | 345 | +0.88% | 4,900 | 37億3773万 | +1.47% | - | 0.55 |
12/29 | 340 | 346 | 340 | 342 | -1.16% | 2,900 | 37億522万 | +0.59% | - | 0.55 |
12/26 | 340 | 346 | 340 | 346 | +2.98% | 1,100 | 37億4856万 | +1.76% | - | 0.55 |
12/25 | 342 | 342 | 335 | 336 | -2.04% | 5,600 | 36億4022万 | -0.88% | - | 0.54 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2010年 1月期 | 310 7/7 | 213 2/10 | 147,500 9/11 | 68.89 | 47.33 | 0.43 | 0.3 | - | - | 0.34倍 1/29 |
2011年 1月期 | 280 6/28 | 226 10/14 | 41,500 1/26 | 38.83 | 31.35 | 0.39 | 0.32 | 30億3352万 | 24億4848万 | 0.35倍 1/31 |
2012年 1月期 | 277 3/11 | 216 3/16 | 103,400 5/12 | 赤字 | 赤字 | 0.39 | 0.3 | 30億101万 | 23億4014万 | 0.33倍 1/31 |
2013年 1月期 | 462 7/5 | 232 2/1 | 195,000 3/14 | 赤字 | 赤字 | 0.64 | 0.32 | 50億530万 | 25億1348万 | 0.48倍 1/31 |
2014年 1月期 | 399 5/14 | 309 3/19 | 24,400 3/19 | 赤字 | 赤字 | 0.63 | 0.49 | 43億2276万 | 33億4770万 | 0.57倍 1/31 |
2015年 1月期 | 367 3/7 | 312 10/14 | 28,100 2/25 | 赤字 | 赤字 | 0.59 | 0.5 | 39億7607万 | 33億8020万 | 0.53倍 1/30 |