PBR
2015/08/04～2015/12/30
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 |
|---|
| 2015 |
| 12/30 | 3,693 | 3,712 | 3,675 | 3,675 | -0.49% | 2,775,200 | 4兆9015億 | -1.05% | 18.23 | 1.35 |
| 12/29 | 3,680 | 3,695 | 3,667 | 3,693 | +0.76% | 2,671,700 | 4兆9255億 | -0.62% | 18.31 | 1.36 |
| 12/28 | 3,641 | 3,675 | 3,640 | 3,665 | -1.74% | 4,951,900 | 4兆8882億 | -1.45% | 18.18 | 1.35 |
| 12/25 | 3,760 | 3,765 | 3,730 | 3,730 | -0.8% | 6,695,100 | 4兆9749億 | +0.19% | 18.5 | 1.37 |
| 12/24 | 3,777 | 3,787 | 3,759 | 3,760 | +0.35% | 4,321,900 | 5兆149億 | +1.02% | 18.65 | 1.38 |
| 12/22 | 3,724 | 3,759 | 3,716 | 3,747 | +1.13% | 3,853,800 | 4兆9976億 | +0.7% | 18.58 | 1.38 |
| 12/21 | 3,674 | 3,720 | 3,662 | 3,705 | +0.68% | 5,169,800 | 4兆9415億 | -0.38% | 18.37 | 1.36 |
| 12/18 | 3,700 | 3,790 | 3,680 | 3,680 | -1.05% | 7,428,700 | 4兆9082億 | -1.08% | 18.25 | 1.35 |
| 12/17 | 3,744 | 3,767 | 3,715 | 3,719 | +0.38% | 4,717,700 | 4兆9602億 | -0.11% | 18.44 | 1.37 |
| 12/16 | 3,678 | 3,707 | 3,664 | 3,705 | +2.12% | 4,044,600 | 4兆9415億 | -0.48% | 18.37 | 1.36 |
| 12/15 | 3,677 | 3,677 | 3,628 | 3,628 | -1.04% | 4,079,600 | 4兆8388億 | -2.63% | 17.99 | 1.34 |
| 12/14 | 3,646 | 3,673 | 3,625 | 3,666 | -1.16% | 4,410,400 | 4兆8895億 | -1.74% | 18.18 | 1.35 |
| 12/11 | 3,668 | 3,718 | 3,666 | 3,709 | +1.12% | 6,190,900 | 4兆9469億 | -0.67% | 18.39 | 1.37 |
| 12/10 | 3,653 | 3,679 | 3,644 | 3,668 | -0.38% | 4,299,500 | 4兆8922億 | -1.71% | 18.19 | 1.35 |
| 12/09 | 3,716 | 3,718 | 3,677 | 3,682 | -1.45% | 6,914,900 | 4兆9109億 | -1.26% | 18.26 | 1.36 |
| 12/08 | 3,772 | 3,780 | 3,735 | 3,736 | -0.77% | 3,559,500 | 4兆9829億 | +0.3% | 18.53 | 1.38 |
| 12/07 | 3,772 | 3,779 | 3,751 | 3,765 | +0.4% | 2,543,000 | 5兆216億 | +1.16% | 18.67 | 1.39 |
| 12/04 | 3,744 | 3,752 | 3,722 | 3,750 | -0.58% | 3,852,000 | 5兆16億 | +0.89% | 18.6 | 1.38 |
| 12/03 | 3,750 | 3,779 | 3,746 | 3,772 | +0.35% | 2,729,500 | 5兆309億 | +1.64% | 18.71 | 1.39 |
| 12/02 | 3,760 | 3,770 | 3,746 | 3,759 | +0.21% | 2,686,700 | 5兆136億 | +1.32% | 18.64 | 1.38 |
| 12/01 | 3,723 | 3,751 | 3,723 | 3,751 | +0.94% | 3,402,500 | 5兆29億 | +1.05% | 18.6 | 1.38 |
| 11/30 | 3,740 | 3,750 | 3,707 | 3,716 | -0.54% | 4,850,400 | 4兆9562億 | +0.05% | 18.43 | 1.37 |
| 11/27 | 3,718 | 3,738 | 3,718 | 3,736 | +0.51% | 2,563,200 | 4兆9829億 | +0.54% | 18.53 | 1.38 |
| 11/26 | 3,712 | 3,736 | 3,712 | 3,717 | -0.05% | 2,958,900 | 4兆9575億 | -0.08% | 18.43 | 1.37 |
| 11/25 | 3,719 | 3,742 | 3,715 | 3,719 | -0.29% | 3,301,900 | 4兆9602億 | -0.03% | 18.44 | 1.37 |
| 11/24 | 3,740 | 3,742 | 3,706 | 3,730 | -0.85% | 3,246,600 | 4兆9749億 | +0.27% | 18.5 | 1.37 |
| 11/20 | 3,729 | 3,762 | 3,729 | 3,762 | +0.11% | 2,240,300 | 5兆176億 | +1.1% | 18.66 | 1.38 |
| 11/19 | 3,748 | 3,772 | 3,737 | 3,758 | +1.27% | 3,351,000 | 5兆122億 | +1.1% | 18.64 | 1.38 |
| 11/18 | 3,739 | 3,745 | 3,710 | 3,711 | -0.4% | 3,252,600 | 4兆9495億 | -0.05% | 18.4 | 1.37 |
| 11/17 | 3,743 | 3,747 | 3,723 | 3,726 | +0.84% | 3,433,900 | 4兆9696億 | +0.35% | 18.48 | 1.37 |
| 11/16 | 3,684 | 3,711 | 3,672 | 3,695 | -1.15% | 2,820,100 | 4兆9282億 | -0.48% | 18.32 | 1.36 |
| 11/13 | 3,706 | 3,742 | 3,705 | 3,738 | -0.21% | 2,661,800 | 4兆9856億 | +0.75% | 18.54 | 1.38 |
| 11/12 | 3,724 | 3,748 | 3,712 | 3,746 | +0.56% | 2,259,600 | 4兆9962億 | +1.13% | 18.58 | 1.38 |
| 11/11 | 3,731 | 3,743 | 3,692 | 3,725 | -1.27% | 4,606,200 | 4兆9682億 | +0.78% | 18.47 | 1.37 |
| 11/10 | 3,755 | 3,783 | 3,752 | 3,773 | -0.05% | 2,345,300 | 5兆322億 | +2.28% | 18.71 | 1.39 |
| 11/09 | 3,739 | 3,780 | 3,736 | 3,775 | +1.29% | 3,596,100 | 5兆349億 | +2.58% | 18.72 | 1.39 |
| 11/06 | 3,710 | 3,734 | 3,670 | 3,727 | +2% | 3,851,300 | 4兆9709億 | +1.55% | 18.48 | 1.37 |
| 11/05 | 3,630 | 3,670 | 3,611 | 3,654 | +1.36% | 3,485,800 | 4兆8735億 | -0.14% | 18.12 | 1.35 |
| 11/04 | 3,645 | 3,645 | 3,605 | 3,605 | +0.42% | 3,914,900 | 4兆8082億 | -1.21% | 17.88 | 1.33 |
| 11/02 | 3,601 | 3,610 | 3,589 | 3,590 | -1.37% | 4,184,100 | 4兆7882億 | -1.51% | 17.8 | 1.32 |
| 10/30 | 3,651 | 3,652 | 3,596 | 3,640 | -0.14% | 5,439,000 | 4兆8548億 | -0.11% | 18.05 | 1.34 |
| 10/29 | 3,645 | 3,677 | 3,614 | 3,645 | +0.97% | 4,569,800 | 4兆8615億 | +0.16% | 18.08 | 1.34 |
| 10/28 | 3,600 | 3,679 | 3,591 | 3,610 | -3.24% | 8,647,000 | 4兆8148億 | -0.74% | 17.9 | 1.33 |
| 10/27 | 3,750 | 3,753 | 3,718 | 3,731 | -2.12% | 5,189,500 | 4兆9762億 | +2.5% | 18.5 | 1.37 |
| 10/26 | 3,850 | 3,862 | 3,805 | 3,812 | +0.24% | 4,344,200 | 5兆843億 | +4.78% | 18.9 | 1.4 |
| 10/23 | 3,821 | 3,837 | 3,793 | 3,803 | +0.61% | 3,910,500 | 5兆723億 | +4.74% | 18.86 | 1.4 |
| 10/22 | 3,803 | 3,830 | 3,779 | 3,780 | -1.28% | 2,711,900 | 5兆416億 | +4.3% | 18.75 | 1.39 |
| 10/21 | 3,757 | 3,846 | 3,740 | 3,829 | +2.76% | 4,362,100 | 5兆1069億 | +5.83% | 18.99 | 1.41 |
| 10/20 | 3,742 | 3,742 | 3,711 | 3,726 | +0.38% | 1,871,400 | 4兆9696億 | +3.16% | 18.48 | 1.37 |
| 10/19 | 3,748 | 3,754 | 3,700 | 3,712 | -0.93% | 1,978,400 | 4兆9509億 | +2.68% | 18.41 | 1.37 |
| 10/16 | 3,706 | 3,754 | 3,700 | 3,747 | +1.96% | 2,864,000 | 4兆9976億 | +3.77% | 18.58 | 1.38 |
| 10/15 | 3,648 | 3,690 | 3,632 | 3,675 | +0.74% | 2,347,700 | 4兆9015億 | +1.83% | 18.23 | 1.35 |
| 10/14 | 3,693 | 3,706 | 3,631 | 3,648 | -1.57% | 2,816,600 | 4兆8655億 | +1.11% | 18.09 | 1.34 |
| 10/13 | 3,701 | 3,715 | 3,682 | 3,706 | -0.64% | 2,728,900 | 4兆9429億 | +2.69% | 18.38 | 1.36 |
| 10/09 | 3,643 | 3,734 | 3,633 | 3,730 | +3.21% | 4,542,200 | 4兆9749億 | +3.38% | 18.5 | 1.37 |
| 10/08 | 3,600 | 3,649 | 3,590 | 3,614 | +0.78% | 3,232,100 | 4兆8202億 | +0.31% | 17.92 | 1.33 |
| 10/07 | 3,600 | 3,600 | 3,556 | 3,586 | +0.48% | 3,446,100 | 4兆7828億 | -0.58% | 17.78 | 1.32 |
| 10/06 | 3,597 | 3,619 | 3,554 | 3,569 | +1.13% | 3,188,800 | 4兆7602億 | -1.27% | 17.7 | 1.31 |
| 10/05 | 3,566 | 3,571 | 3,515 | 3,529 | -0.56% | 3,212,300 | 4兆7068億 | -2.43% | 17.5 | 1.3 |
| 10/02 | 3,515 | 3,564 | 3,470 | 3,549 | +0.37% | 3,070,000 | 4兆7335億 | -1.96% | 17.6 | 1.31 |
| 10/01 | 3,484 | 3,552 | 3,449 | 3,536 | +2.37% | 3,604,900 | 4兆7161億 | -2.32% | 17.54 | 1.3 |
| 09/30 | 3,455 | 3,490 | 3,433 | 3,454 | +1.44% | 4,773,400 | 4兆6068億 | -4.72% | 17.13 | 1.27 |
| 09/29 | 3,472 | 3,473 | 3,402 | 3,405 | -3.02% | 4,245,500 | 4兆5414億 | -6.46% | 16.89 | 1.25 |
| 09/28 | 3,575 | 3,575 | 3,495 | 3,511 | -1.01% | 3,702,800 | 4兆6828億 | -4.04% | 17.41 | 1.29 |
| 09/25 | 3,520 | 3,552 | 3,476 | 3,547 | +0.77% | 4,999,000 | 4兆7308億 | -3.59% | 17.59 | 1.31 |
| 09/24 | 3,599 | 3,622 | 3,520 | 3,520 | -2.22% | 5,306,700 | 4兆6948億 | -4.84% | 17.46 | 1.3 |
| 09/18 | 3,640 | 3,675 | 3,599 | 3,600 | -2.12% | 6,325,600 | 4兆8015億 | -3.2% | 17.85 | 1.33 |
| 09/17 | 3,730 | 3,754 | 3,677 | 3,678 | -0.41% | 3,993,600 | 4兆9055億 | -1.55% | 18.24 | 1.35 |
| 09/16 | 3,677 | 3,712 | 3,646 | 3,693 | +1.96% | 2,452,500 | 4兆9255億 | -1.52% | 18.31 | 1.36 |
| 09/15 | 3,659 | 3,685 | 3,622 | 3,622 | -0.22% | 2,643,900 | 4兆8308億 | -3.75% | 17.96 | 1.33 |
| 09/14 | 3,663 | 3,690 | 3,630 | 3,630 | -0.11% | 2,364,200 | 4兆8415億 | -3.94% | 18 | 1.34 |
| 09/11 | 3,642 | 3,712 | 3,625 | 3,634 | -1.52% | 6,913,600 | 4兆8468億 | -4.22% | 18.02 | 1.34 |
| 09/10 | 3,701 | 3,747 | 3,675 | 3,690 | -2.79% | 4,556,400 | 4兆9215億 | -3.18% | 18.3 | 1.36 |
| 09/09 | 3,700 | 3,796 | 3,691 | 3,796 | +5.12% | 4,449,400 | 5兆629億 | -0.78% | 18.83 | 1.4 |
| 09/08 | 3,683 | 3,695 | 3,610 | 3,611 | -2.01% | 2,758,900 | 4兆8162億 | -5.87% | 17.91 | 1.33 |
| 09/07 | 3,630 | 3,708 | 3,614 | 3,685 | +1.04% | 2,961,000 | 4兆9149億 | -4.36% | 18.27 | 1.36 |
| 09/04 | 3,749 | 3,749 | 3,604 | 3,647 | -1.27% | 5,095,400 | 4兆8642億 | -5.64% | 18.09 | 1.34 |
| 09/03 | 3,717 | 3,752 | 3,691 | 3,694 | +0.98% | 3,783,600 | 4兆9269億 | -4.74% | 18.32 | 1.36 |
| 09/02 | 3,592 | 3,719 | 3,582 | 3,658 | +0.83% | 5,215,100 | 4兆8789億 | -5.92% | 18.14 | 1.35 |
| 09/01 | 3,697 | 3,705 | 3,628 | 3,628 | -2.13% | 4,204,200 | 4兆8388億 | -6.97% | 17.99 | 1.34 |
| 08/31 | 3,774 | 3,776 | 3,691 | 3,707 | -1.78% | 4,705,300 | 4兆9442億 | -5.24% | 18.38 | 1.36 |
| 08/28 | 3,728 | 3,795 | 3,706 | 3,774 | +4.08% | 4,427,500 | 5兆336億 | -3.72% | 18.72 | 1.39 |
| 08/27 | 3,662 | 3,689 | 3,620 | 3,626 | +0.86% | 5,513,700 | 4兆8362億 | -7.64% | 17.98 | 1.33 |
| 08/26 | 3,590 | 3,621 | 3,524 | 3,595 | +1.24% | 7,486,300 | 4兆7948億 | -8.76% | 17.83 | 1.32 |
| 08/25 | 3,549 | 3,732 | 3,523 | 3,551 | -3.43% | 10,378,200 | 4兆7361億 | -10.21% | 17.61 | 1.31 |
| 08/24 | 3,750 | 3,765 | 3,673 | 3,677 | -3.79% | 6,578,800 | 4兆9042億 | -7.5% | 18.24 | 1.35 |
| 08/21 | 3,812 | 3,850 | 3,801 | 3,822 | -1.49% | 5,184,800 | 5兆976億 | -4.21% | 18.95 | 1.41 |
| 08/20 | 3,990 | 3,991 | 3,875 | 3,880 | -3.1% | 4,739,900 | 5兆1750億 | -2.9% | 19.24 | 1.43 |
| 08/19 | 4,029 | 4,037 | 3,991 | 4,004 | -1.28% | 3,345,500 | 5兆3403億 | +0.07% | 19.86 | 1.47 |
| 08/18 | 4,045 | 4,076 | 4,039 | 4,056 | +1.02% | 2,677,900 | 5兆4097億 | +1.45% | 20.11 | 1.49 |
| 08/17 | 4,029 | 4,039 | 4,003 | 4,015 | -0.05% | 1,452,500 | 5兆3550億 | +0.58% | 19.91 | 1.48 |
| 08/14 | 4,033 | 4,043 | 4,002 | 4,017 | -0.5% | 2,098,800 | 5兆3577億 | +0.78% | 19.92 | 1.48 |
| 08/13 | 4,010 | 4,045 | 4,000 | 4,037 | +0.65% | 2,956,300 | 5兆3844億 | +1.41% | 20.02 | 1.49 |
| 08/12 | 4,002 | 4,022 | 3,953 | 4,011 | -0.3% | 3,429,300 | 5兆3497億 | +0.93% | 19.89 | 1.48 |
| 08/11 | 4,035 | 4,060 | 4,002 | 4,023 | +0.1% | 2,850,600 | 5兆3657億 | +1.28% | 19.95 | 1.48 |
| 08/10 | 4,053 | 4,053 | 3,986 | 4,019 | -0.84% | 3,694,200 | 5兆3603億 | +1.26% | 19.93 | 1.48 |
| 08/07 | 4,040 | 4,074 | 4,012 | 4,053 | -0.05% | 2,883,300 | 5兆4057億 | +2.14% | 20.1 | 1.49 |
| 08/06 | 4,080 | 4,096 | 4,055 | 4,055 | +0.12% | 3,080,500 | 5兆4084億 | +2.3% | 20.11 | 1.49 |
| 08/05 | 4,028 | 4,061 | 3,985 | 4,050 | +0.5% | 3,502,300 | 5兆4017億 | +2.3% | 20.09 | 1.49 |
| 08/04 | 4,009 | 4,085 | 4,000 | 4,030 | +0.57% | 4,720,400 | 5兆3750億 | +1.87% | 19.99 | 1.48 |
