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 | 2,954 | 3,020 | 2,934 | 2,948 | -0.71% | 420,900 | 3186億3706万 | +9.75% | 36.73 | 5.02 |
| 03/30 | 2,905 | 2,987 | 2,898 | 2,969 | +1.3% | 395,900 | 3209億686万 | +11.24% | 36.99 | 5.05 |
| 03/27 | 2,857 | 2,994 | 2,852 | 2,931 | +0.55% | 478,700 | 3167億9960万 | +10.65% | 36.52 | 4.99 |
| 03/26 | 2,918 | 2,944 | 2,900 | 2,915 | -1.79% | 628,000 | 3150億7022万 | +10.75% | 36.32 | 4.96 |
| 03/25 | 2,988 | 2,988 | 2,911 | 2,968 | -0.54% | 416,400 | 3207億9877万 | +13.46% | 36.98 | 5.05 |
| 03/24 | 2,961 | 3,005 | 2,938 | 2,984 | -1.19% | 481,900 | 3225億2815万 | +14.9% | 37.18 | 5.08 |
| 03/23 | 3,050 | 3,100 | 2,999 | 3,020 | +0.33% | 566,100 | 3264億1924万 | +17.37% | 37.62 | 5.14 |
| 03/20 | 2,959 | 3,050 | 2,933 | 3,010 | +1.83% | 952,800 | 3253億3838万 | +18.13% | 37.5 | 5.12 |
| 03/19 | 2,856 | 2,966 | 2,832 | 2,956 | +1.03% | 965,600 | 3195億174万 | +17.21% | 36.83 | 5.03 |
| 03/18 | 2,794 | 2,930 | 2,794 | 2,926 | +5.06% | 920,300 | 3162億5917万 | +17.04% | 36.45 | 4.98 |
| 03/17 | 2,777 | 2,799 | 2,718 | 2,785 | -0.14% | 1,240,600 | 3010億1906万 | +12.62% | 34.7 | 4.74 |
| 03/16 | 2,716 | 2,796 | 2,709 | 2,789 | +1.68% | 1,087,900 | 3014億5141万 | +13.65% | 34.75 | 4.75 |
| 03/13 | 2,602 | 2,792 | 2,573 | 2,743 | +11.87% | 1,941,600 | 2964億7946万 | +12.65% | 34.17 | 4.67 |
| 03/12 | 2,378 | 2,455 | 2,376 | 2,452 | +4.61% | 887,200 | 2650億2648万 | +1.45% | 30.55 | 4.17 |
| 03/11 | 2,342 | 2,359 | 2,328 | 2,344 | -1.14% | 487,600 | 2533億5321万 | -2.74% | 29.2 | 3.99 |
| 03/10 | 2,399 | 2,418 | 2,358 | 2,371 | -0.46% | 355,100 | 2562億7153万 | -1.58% | 29.54 | 4.04 |
| 03/09 | 2,407 | 2,410 | 2,374 | 2,382 | -1.04% | 245,100 | 2574億6047万 | -1.04% | 29.68 | 4.05 |
| 03/06 | 2,399 | 2,423 | 2,386 | 2,407 | +1.13% | 327,300 | 2601億6262万 | +0.04% | 29.99 | 4.1 |
| 03/05 | 2,423 | 2,431 | 2,360 | 2,380 | -3.02% | 624,500 | 2572億4430万 | -1.04% | 29.65 | 4.05 |
| 03/04 | 2,432 | 2,476 | 2,432 | 2,454 | +0.08% | 436,600 | 2652億4265万 | +1.95% | 30.57 | 4.18 |
| 03/03 | 2,487 | 2,497 | 2,445 | 2,452 | -0.97% | 287,100 | 2650億2648万 | +1.83% | 30.55 | 4.17 |
| 03/02 | 2,491 | 2,515 | 2,470 | 2,476 | -0.6% | 490,100 | 2676億2054万 | +2.95% | 30.85 | 4.21 |
| 02/27 | 2,495 | 2,501 | 2,466 | 2,491 | +0.24% | 300,300 | 2692億4183万 | +3.66% | 31.03 | 4.24 |
| 02/26 | 2,484 | 2,505 | 2,457 | 2,485 | -0.8% | 496,100 | 2685億9331万 | +3.58% | 30.96 | 4.23 |
| 02/25 | 2,512 | 2,523 | 2,477 | 2,505 | -0.6% | 469,800 | 2707億5503万 | +4.59% | 31.21 | 4.26 |
| 02/24 | 2,475 | 2,550 | 2,475 | 2,520 | +1.61% | 577,600 | 2723億7632万 | +5.53% | 31.39 | 4.29 |
| 02/23 | 2,498 | 2,514 | 2,470 | 2,480 | -1.04% | 296,900 | 2680億5288万 | +4.11% | 30.9 | 4.22 |
| 02/20 | 2,540 | 2,543 | 2,475 | 2,506 | -0.48% | 526,800 | 2708億6312万 | +5.38% | 31.22 | 4.27 |
| 02/19 | 2,500 | 2,535 | 2,461 | 2,518 | +1.61% | 833,400 | 2721億6015万 | +5.84% | 31.37 | 4.29 |
| 02/18 | 2,425 | 2,513 | 2,425 | 2,478 | +3.68% | 650,800 | 2678億3671万 | +4.21% | 30.87 | 4.22 |
| 02/17 | 2,400 | 2,404 | 2,376 | 2,390 | -0.58% | 470,900 | 2583億2516万 | +0.34% | 29.78 | 4.07 |
| 02/16 | 2,400 | 2,417 | 2,374 | 2,404 | +1.61% | 455,300 | 2598億3836万 | +0.5% | 29.95 | 4.09 |
| 02/13 | 2,387 | 2,404 | 2,353 | 2,366 | -0.8% | 562,100 | 2557億3110万 | -1.42% | 29.48 | 4.03 |
| 02/12 | 2,345 | 2,400 | 2,342 | 2,385 | +4.93% | 828,700 | 2577億8473万 | -0.96% | 29.71 | 4.06 |
| 02/10 | 2,324 | 2,326 | 2,254 | 2,273 | -0.87% | 235,600 | 2456億7911万 | -5.88% | 28.32 | 3.87 |
| 02/09 | 2,363 | 2,374 | 2,274 | 2,293 | -0.78% | 326,100 | 2478億4083万 | -5.52% | 28.57 | 3.9 |
| 02/06 | 2,325 | 2,358 | 2,297 | 2,311 | +0.39% | 332,900 | 2497億8638万 | -5.25% | 28.79 | 3.93 |
| 02/05 | 2,267 | 2,313 | 2,256 | 2,302 | +1.14% | 504,800 | 2488億1360万 | -6.12% | 28.68 | 3.92 |
| 02/04 | 2,349 | 2,349 | 2,258 | 2,276 | -1.77% | 559,700 | 2460億337万 | -7.67% | 28.36 | 3.87 |
| 02/03 | 2,368 | 2,387 | 2,303 | 2,317 | -0.6% | 522,500 | 2504億3489万 | -6.5% | 28.87 | 3.94 |
| 02/02 | 2,350 | 2,351 | 2,269 | 2,331 | -1.06% | 698,400 | 2519億4809万 | -6.35% | 29.04 | 3.97 |
| 01/30 | 2,424 | 2,445 | 2,352 | 2,356 | -0.51% | 423,100 | 2546億5024万 | -5.61% | 29.35 | 4.01 |
| 01/29 | 2,433 | 2,463 | 2,361 | 2,368 | -3.23% | 454,800 | 2559億4727万 | -5.43% | 29.5 | 4.03 |
| 01/28 | 2,452 | 2,486 | 2,435 | 2,447 | -0.97% | 525,800 | 2644億8605万 | -2.51% | 30.49 | 4.17 |
| 01/27 | 2,400 | 2,476 | 2,399 | 2,471 | +4.26% | 720,100 | 2670億8011万 | -1.63% | 30.78 | 4.21 |
| 01/26 | 2,400 | 2,405 | 2,338 | 2,370 | -2.11% | 460,900 | 2561億6344万 | -5.69% | 29.53 | 4.03 |
| 01/23 | 2,441 | 2,451 | 2,416 | 2,421 | +1.25% | 398,500 | 2616億7582万 | -3.93% | 30.16 | 4.12 |
| 01/22 | 2,398 | 2,414 | 2,372 | 2,391 | +0.21% | 465,100 | 2584億3324万 | -5.42% | 29.79 | 4.07 |
| 01/21 | 2,375 | 2,403 | 2,346 | 2,386 | +1.53% | 922,400 | 2578億9281万 | -5.88% | 29.73 | 4.06 |
| 01/20 | 2,365 | 2,370 | 2,326 | 2,350 | -0.3% | 719,800 | 2540億172万 | -7.55% | 29.28 | 4 |
| 01/19 | 2,441 | 2,448 | 2,340 | 2,357 | -1.42% | 528,100 | 2547億5832万 | -7.75% | 29.36 | 4.01 |
| 01/16 | 2,450 | 2,467 | 2,367 | 2,391 | -4.97% | 785,200 | 2584億3324万 | -7% | 29.79 | 4.07 |
| 01/15 | 2,531 | 2,550 | 2,500 | 2,516 | +0.4% | 375,600 | 2719億4397万 | -2.63% | 31.35 | 4.28 |
| 01/14 | 2,550 | 2,585 | 2,499 | 2,506 | -2.76% | 368,400 | 2708億6312万 | -3.32% | 31.22 | 4.27 |
| 01/13 | 2,575 | 2,591 | 2,557 | 2,577 | -1.94% | 363,500 | 2785億3721万 | -0.81% | 32.11 | 4.39 |
| 01/09 | 2,638 | 2,657 | 2,612 | 2,628 | +0.46% | 247,800 | 2840億4959万 | +0.96% | 32.74 | 4.47 |
| 01/08 | 2,560 | 2,632 | 2,560 | 2,616 | +2.47% | 283,400 | 2827億5256万 | +0.42% | 32.59 | 4.45 |
| 01/07 | 2,531 | 2,581 | 2,530 | 2,553 | -0.12% | 247,100 | 2759億4315万 | -2.03% | 31.81 | 4.35 |
| 01/06 | 2,550 | 2,595 | 2,536 | 2,556 | -1.5% | 344,400 | 2762億6741万 | -1.96% | 31.84 | 4.35 |
| 01/05 | 2,619 | 2,620 | 2,537 | 2,595 | +0.58% | 261,300 | 2804億8275万 | -0.54% | 32.33 | 4.42 |
| 2014 |
| 12/30 | 2,648 | 2,652 | 2,572 | 2,580 | -2.01% | 364,600 | 2788億6147万 | -1.19% | 32.14 | 4.39 |
| 12/29 | 2,661 | 2,673 | 2,591 | 2,633 | -0.38% | 246,500 | 2845億9002万 | +0.8% | 32.8 | 4.48 |
| 12/26 | 2,585 | 2,649 | 2,584 | 2,643 | +1.89% | 239,100 | 2856億7088万 | +1.26% | 32.93 | 4.5 |
| 12/25 | 2,600 | 2,648 | 2,583 | 2,594 | +0.08% | 273,100 | 2803億7467万 | -0.57% | 32.32 | 4.42 |
| 12/24 | 2,534 | 2,595 | 2,526 | 2,592 | +3.72% | 471,800 | 2801億5850万 | -0.61% | 32.29 | 4.41 |
| 12/22 | 2,527 | 2,546 | 2,480 | 2,499 | -2.27% | 365,700 | 2701億651万 | -4.11% | 31.13 | 4.25 |
| 12/19 | 2,573 | 2,582 | 2,532 | 2,557 | +1.35% | 342,900 | 2763億7549万 | -2.11% | 31.86 | 4.35 |
| 12/18 | 2,581 | 2,591 | 2,516 | 2,523 | +1.2% | 220,600 | 2727億57万 | -3.59% | 31.43 | 4.29 |
| 12/17 | 2,460 | 2,518 | 2,460 | 2,493 | +0.24% | 275,100 | 2694億5800万 | -4.99% | 31.06 | 4.24 |
| 12/16 | 2,487 | 2,519 | 2,460 | 2,487 | -2.62% | 338,000 | 2688億948万 | -5.55% | 30.98 | 4.23 |
| 12/15 | 2,610 | 2,625 | 2,550 | 2,554 | -2.63% | 261,500 | 2760億5124万 | -3.29% | 31.82 | 4.35 |
| 12/12 | 2,600 | 2,677 | 2,586 | 2,623 | +1.82% | 525,700 | 2835億916万 | -0.87% | 32.68 | 4.46 |
| 12/11 | 2,500 | 2,584 | 2,500 | 2,576 | +1.26% | 553,500 | 2784億2912万 | -2.76% | 32.09 | 4.38 |
| 12/10 | 2,632 | 2,651 | 2,523 | 2,544 | -5.11% | 804,400 | 2749億7038万 | -4.29% | 31.69 | 4.33 |
| 12/09 | 2,735 | 2,736 | 2,671 | 2,681 | -3% | 638,400 | 2897億7814万 | +0.45% | 33.4 | 4.56 |
| 12/08 | 2,740 | 2,769 | 2,710 | 2,764 | +2.03% | 1,055,500 | 2987億4926万 | +3.75% | 34.43 | 4.7 |
| 12/05 | 2,693 | 2,737 | 2,673 | 2,709 | -0.51% | 662,700 | 2928億454万 | +2.15% | 33.75 | 4.61 |
| 12/04 | 2,684 | 2,723 | 2,665 | 2,723 | +2.45% | 1,021,100 | 2943億1774万 | +3.07% | 33.92 | 4.63 |
| 12/03 | 2,667 | 2,672 | 2,649 | 2,658 | -1.08% | 736,000 | 2872億9216万 | +1.06% | 33.11 | 4.52 |
| 12/02 | 2,656 | 2,694 | 2,623 | 2,687 | +0.04% | 693,600 | 2904億2665万 | +2.52% | 33.48 | 4.57 |
| 12/01 | 2,632 | 2,699 | 2,632 | 2,686 | +1.78% | 378,500 | 2903億1857万 | +2.83% | 33.46 | 4.57 |
| 11/28 | 2,596 | 2,644 | 2,585 | 2,639 | +2.49% | 392,900 | 2852億3853万 | +1.54% | 32.88 | 4.49 |
| 11/27 | 2,625 | 2,635 | 2,572 | 2,575 | -1.72% | 391,200 | 2783億2104万 | -0.54% | 32.08 | 4.38 |
| 11/26 | 2,628 | 2,646 | 2,593 | 2,620 | -0.3% | 538,200 | 2831億8490万 | +1.55% | 32.64 | 4.46 |
| 11/25 | 2,640 | 2,650 | 2,584 | 2,628 | +1% | 674,100 | 2840億4959万 | +2.26% | 32.74 | 4.47 |
| 11/21 | 2,615 | 2,623 | 2,561 | 2,602 | 0% | 366,300 | 2812億3936万 | +1.76% | 32.42 | 4.43 |
| 11/20 | 2,629 | 2,630 | 2,586 | 2,602 | 0% | 274,500 | 2812億3936万 | +2.32% | 32.42 | 4.43 |
| 11/19 | 2,600 | 2,624 | 2,583 | 2,602 | +0.62% | 362,900 | 2812億3936万 | +2.81% | 32.42 | 4.43 |
| 11/18 | 2,551 | 2,594 | 2,530 | 2,586 | +2.33% | 358,200 | 2795億998万 | +2.66% | 32.22 | 4.4 |
| 11/17 | 2,616 | 2,636 | 2,490 | 2,527 | -4.68% | 859,900 | 2731億3292万 | +0.72% | 31.48 | 4.3 |
| 11/14 | 2,715 | 2,728 | 2,632 | 2,651 | -1.63% | 477,700 | 2865億3556万 | +5.87% | 33.03 | 4.51 |
| 11/13 | 2,699 | 2,714 | 2,667 | 2,695 | -0.07% | 305,200 | 2912億9134万 | +7.8% | 33.58 | 4.59 |
| 11/12 | 2,752 | 2,765 | 2,684 | 2,697 | -0.52% | 431,500 | 2915億751万 | +8.14% | 33.6 | 4.59 |
| 11/11 | 2,700 | 2,725 | 2,677 | 2,711 | +1.04% | 304,200 | 2930億2071万 | +8.92% | 33.77 | 4.61 |
| 11/10 | 2,656 | 2,687 | 2,640 | 2,683 | +0.34% | 288,600 | 2899億9431万 | +8.19% | 33.43 | 4.57 |
| 11/07 | 2,706 | 2,727 | 2,654 | 2,674 | -1.15% | 479,200 | 2890億2154万 | +8.22% | 33.31 | 4.55 |
| 11/06 | 2,795 | 2,795 | 2,668 | 2,705 | -3.15% | 733,900 | 2923億7220万 | +9.78% | 33.7 | 4.6 |
| 11/05 | 2,799 | 2,836 | 2,734 | 2,793 | -0.99% | 858,500 | 3018億8375万 | +13.77% | 34.8 | 4.75 |
| 11/04 | 2,651 | 2,843 | 2,610 | 2,821 | +10.58% | 1,600,100 | 3049億1016万 | +15.43% | 35.14 | 4.8 |
| 10/31 | 2,499 | 2,568 | 2,477 | 2,551 | +2.99% | 646,900 | 2757億2698万 | +4.98% | 31.78 | 4.34 |
