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 |
|---|
| 2015 |
| 04/30 | 1,458 | 1,549 | 1,456 | 1,503 | +1.01% | 335,800 | 322億2191万 | +22.69% | - | 5.33 |
| 04/28 | 1,562 | 1,571 | 1,470 | 1,488 | -6.88% | 563,700 | 319億33万 | +23.28% | - | 5.28 |
| 04/27 | 1,602 | 1,618 | 1,571 | 1,598 | -1.36% | 284,400 | 342億5856万 | +34.51% | - | 5.67 |
| 04/24 | 1,629 | 1,666 | 1,512 | 1,620 | +1.57% | 914,800 | 347億3020万 | +39.06% | - | 5.75 |
| 04/23 | 1,749 | 1,782 | 1,578 | 1,595 | -5.51% | 3,504,400 | 341億9424万 | +39.55% | - | 5.66 |
| 04/22 | 1,478 | 1,688 | 1,460 | 1,688 | +21.61% | 3,067,200 | 361億8801万 | +50.85% | - | 5.99 |
| 04/21 | 1,463 | 1,494 | 1,355 | 1,388 | -4.93% | 1,187,700 | 296億6988万 | +27.22% | - | 4.91 |
| 04/20 | 1,700 | 1,704 | 1,455 | 1,460 | -10.92% | 3,292,000 | 312億896万 | +35.56% | - | 5.17 |
| 04/17 | 1,585 | 1,639 | 1,551 | 1,639 | +22.4% | 3,913,700 | 350億3526万 | +52.89% | - | 5.8 |
| 04/16 | 1,206 | 1,339 | 1,177 | 1,339 | +28.87% | 4,024,200 | 286億2246万 | +24.44% | - | 4.74 |
| 04/15 | 1,061 | 1,074 | 1,025 | 1,039 | -2.9% | 301,100 | 222億966万 | -4.85% | - | 3.68 |
| 04/14 | 1,015 | 1,089 | 1,013 | 1,070 | +5.42% | 579,400 | 228億7232万 | -4.63% | - | 3.79 |
| 04/13 | 1,006 | 1,026 | 1,004 | 1,015 | +0.2% | 161,000 | 216億9664万 | -11.66% | - | 3.59 |
| 04/10 | 1,020 | 1,038 | 1,000 | 1,013 | -0.2% | 301,000 | 216億5388万 | -14.15% | - | 3.58 |
| 04/09 | 1,009 | 1,022 | 1,001 | 1,015 | +1.6% | 255,600 | 216億9664万 | -16.32% | - | 3.59 |
| 04/08 | 1,014 | 1,018 | 996 | 999 | -2.15% | 269,300 | 213億5462万 | -19.89% | - | 3.54 |
| 04/07 | 1,002 | 1,045 | 998 | 1,021 | +2.41% | 258,600 | 218億2489万 | -20.11% | - | 3.61 |
| 04/06 | 1,000 | 1,009 | 995 | 997 | -0.4% | 186,200 | 213億1187万 | -23.78% | - | 3.53 |
| 04/03 | 1,018 | 1,023 | 1,001 | 1,001 | -1.38% | 209,300 | 213億9737万 | -25.3% | - | 3.54 |
| 04/02 | 1,016 | 1,039 | 1,013 | 1,015 | -0.1% | 150,200 | 216億9664万 | -26.13% | - | 3.59 |
| 04/01 | 1,015 | 1,062 | 1,005 | 1,016 | -0.29% | 266,600 | 217億1801万 | -27.79% | - | 3.6 |
| 03/31 | 1,037 | 1,046 | 1,011 | 1,019 | -1.26% | 191,100 | 217億8214万 | -29.29% | - | 3.61 |
| 03/30 | 1,040 | 1,063 | 1,026 | 1,032 | +0.19% | 259,300 | 220億6003万 | -30.03% | - | 3.65 |
| 03/27 | 1,020 | 1,090 | 1,015 | 1,030 | +0.19% | 321,000 | 220億1728万 | -31.79% | - | 3.64 |
| 03/26 | 1,032 | 1,053 | 1,022 | 1,028 | -2.84% | 290,500 | 219億7452万 | -33.42% | - | 3.64 |
| 03/25 | 1,010 | 1,097 | 1,002 | 1,058 | +4.03% | 664,500 | 226億1580万 | -32.95% | - | 3.74 |
| 03/24 | 1,004 | 1,028 | 1,003 | 1,017 | +0.3% | 342,600 | 217億3939万 | -36.87% | - | 3.6 |
| 03/23 | 1,067 | 1,069 | 1,005 | 1,014 | -4.97% | 845,800 | 216億6836万 | -38.51% | - | 3.59 |
| 03/20 | 1,004 | 1,079 | 1,004 | 1,067 | +6.27% | 1,440,600 | 228億93万 | -36.64% | - | 3.77 |
| 03/19 | 1,000 | 1,020 | 972 | 1,004 | +2.14% | 1,412,000 | 214億5467万 | -41.56% | - | 3.55 |
| 03/18 | 973 | 1,010 | 940 | 983 | -4.84% | 4,046,800 | 210億592万 | -43.99% | - | 3.48 |
| 03/17 | 1,033 | 1,033 | 1,033 | 1,033 | -22.51% | 52,100 | 220億7438万 | -42.42% | - | 3.65 |
| 03/16 | 1,333 | 1,333 | 1,333 | 1,333 | -23.08% | 56,100 | 284億8514万 | -27.12% | - | 4.72 |
| 03/13 | 1,728 | 1,750 | 1,728 | 1,733 | -1.03% | 171,700 | 370億3282万 | -6.43% | - | 6.13 |
| 03/12 | 1,780 | 1,797 | 1,747 | 1,751 | -1.57% | 196,900 | 374億1746万 | -5.76% | - | 6.19 |
| 03/11 | 1,741 | 1,799 | 1,725 | 1,779 | +1.08% | 183,100 | 380億1580万 | -4.46% | - | 6.29 |
| 03/10 | 1,780 | 1,813 | 1,758 | 1,760 | -1.57% | 134,500 | 376億979万 | -5.63% | - | 6.23 |
| 03/09 | 1,845 | 1,856 | 1,785 | 1,788 | -2.35% | 152,100 | 382億812万 | -4.39% | - | 6.33 |
| 03/06 | 1,849 | 1,857 | 1,806 | 1,831 | -1.4% | 157,700 | 391億2700万 | -2.35% | - | 6.48 |
| 03/05 | 1,784 | 1,858 | 1,783 | 1,857 | +4.33% | 259,100 | 396億8260万 | -1.17% | - | 6.57 |
| 03/04 | 1,740 | 1,799 | 1,700 | 1,780 | +0.79% | 345,000 | 380億3717万 | -5.62% | - | 6.3 |
| 03/03 | 1,806 | 1,815 | 1,750 | 1,766 | -2.27% | 325,400 | 377億3800万 | -6.56% | - | 6.25 |
| 03/02 | 1,832 | 1,841 | 1,801 | 1,807 | -2.11% | 284,000 | 386億1414万 | -4.69% | - | 6.39 |
| 02/27 | 1,853 | 1,861 | 1,841 | 1,846 | -0.43% | 112,900 | 394億4754万 | -2.94% | - | 6.53 |
| 02/26 | 1,858 | 1,874 | 1,850 | 1,854 | -0.43% | 84,600 | 396億1849万 | -2.83% | - | 6.56 |
| 02/25 | 1,870 | 1,877 | 1,858 | 1,862 | -0.43% | 116,500 | 397億8945万 | -2.77% | - | 6.59 |
| 02/24 | 1,889 | 1,894 | 1,867 | 1,870 | -1.58% | 100,700 | 399億6040万 | -2.71% | - | 6.62 |
| 02/23 | 1,909 | 1,910 | 1,883 | 1,900 | +1.33% | 113,600 | 406億148万 | -1.45% | - | 6.72 |
| 02/20 | 1,868 | 1,882 | 1,863 | 1,875 | +0.16% | 153,300 | 400億6725万 | -3% | - | 6.63 |
| 02/19 | 1,881 | 1,890 | 1,855 | 1,872 | -1.53% | 273,700 | 400億314万 | -3.65% | - | 6.62 |
| 02/18 | 1,940 | 1,962 | 1,898 | 1,901 | -2.81% | 231,800 | 406億2284万 | -2.41% | - | 6.72 |
| 02/17 | 2,044 | 2,090 | 1,941 | 1,956 | +3% | 635,500 | 417億9815万 | +0.15% | - | 6.92 |
| 02/16 | 1,900 | 1,914 | 1,882 | 1,899 | -0.52% | 67,600 | 405億8011万 | -2.91% | - | 6.72 |
| 02/13 | 1,920 | 1,940 | 1,903 | 1,909 | -1.29% | 64,400 | 407億9380万 | -2.75% | - | 6.75 |
| 02/12 | 1,943 | 1,947 | 1,921 | 1,934 | -0.57% | 82,600 | 413億2803万 | -1.73% | - | 6.84 |
| 02/10 | 1,916 | 1,949 | 1,888 | 1,945 | +1.51% | 90,500 | 415億6309万 | -1.52% | - | 6.88 |
| 02/09 | 1,881 | 1,925 | 1,861 | 1,916 | +0.42% | 115,200 | 409億4338万 | -3.43% | - | 6.78 |
| 02/06 | 1,856 | 1,915 | 1,854 | 1,908 | +0.63% | 115,300 | 407億7243万 | -4.26% | - | 6.75 |
| 02/05 | 1,820 | 1,896 | 1,816 | 1,896 | +3.55% | 140,200 | 405億1600万 | -5.29% | - | 6.71 |
| 02/04 | 1,851 | 1,863 | 1,831 | 1,831 | -1.45% | 176,700 | 391億2700万 | -9% | - | 6.48 |
| 02/03 | 1,884 | 1,905 | 1,854 | 1,858 | -1.17% | 106,400 | 397億397万 | -7.97% | - | 6.57 |
| 02/02 | 1,910 | 1,918 | 1,879 | 1,880 | -2.19% | 116,500 | 401億7409万 | -6.93% | - | 6.65 |
| 01/30 | 1,935 | 1,980 | 1,912 | 1,922 | -0.93% | 103,100 | 410億7160万 | -5.32% | - | 6.8 |
| 01/29 | 1,990 | 2,030 | 1,931 | 1,940 | -4.67% | 235,700 | 414億5624万 | -5.04% | - | 6.86 |
| 01/28 | 2,000 | 2,035 | 1,927 | 2,035 | +8.3% | 470,800 | 434億8632万 | -1.12% | - | 7.2 |
| 01/27 | 1,892 | 1,905 | 1,861 | 1,879 | -1.05% | 231,300 | 401億5272万 | -9.4% | - | 6.65 |
| 01/26 | 1,940 | 1,940 | 1,891 | 1,899 | -3.6% | 226,600 | 405億8011万 | -9.61% | - | 6.72 |
| 01/23 | 2,000 | 2,006 | 1,950 | 1,970 | -1.5% | 153,300 | 420億9732万 | -7.56% | - | 6.97 |
| 01/22 | 2,007 | 2,021 | 1,992 | 2,000 | -0.89% | 157,500 | 427億3840万 | -7.41% | - | 7.08 |
| 01/21 | 2,035 | 2,070 | 2,003 | 2,018 | -1.32% | 145,900 | 429億8259万 | -7.77% | - | 7.12 |
| 01/20 | 2,015 | 2,073 | 2,008 | 2,045 | +1.89% | 152,900 | 435億5768万 | -7.72% | - | 7.21 |
| 01/19 | 2,010 | 2,040 | 2,001 | 2,007 | -1.04% | 153,400 | 427億4829万 | -10.48% | - | 7.08 |
| 01/16 | 2,065 | 2,088 | 2,001 | 2,028 | -4.11% | 225,400 | 431億9558万 | -10.86% | - | 7.15 |
| 01/15 | 2,011 | 2,154 | 1,992 | 2,115 | +5.59% | 273,000 | 450億4865万 | -8.36% | - | 7.46 |
| 01/14 | 2,023 | 2,064 | 1,996 | 2,003 | -1.18% | 132,600 | 426億6309万 | -14.55% | - | 7.06 |
| 01/13 | 1,992 | 2,080 | 1,987 | 2,027 | -0.25% | 134,500 | 431億7428万 | -14.58% | - | 7.15 |
| 01/09 | 2,099 | 2,119 | 2,012 | 2,032 | -2.54% | 177,600 | 432億8078万 | -15.54% | - | 7.16 |
| 01/08 | 2,062 | 2,116 | 2,021 | 2,085 | +2.91% | 236,700 | 444億966万 | -14.48% | - | 7.35 |
| 01/07 | 2,100 | 2,127 | 2,020 | 2,026 | -3.57% | 200,000 | 431億5298万 | -17.98% | - | 7.14 |
| 01/06 | 2,133 | 2,169 | 2,080 | 2,101 | -3.76% | 220,700 | 447億5045万 | -16.09% | - | 7.41 |
| 01/05 | 2,167 | 2,217 | 2,140 | 2,183 | +2.1% | 260,200 | 464億9702万 | -13.95% | - | 7.7 |
| 2014 |
| 12/30 | 2,144 | 2,169 | 2,102 | 2,138 | -0.28% | 257,800 | 455億3854万 | -16.74% | - | 7.54 |
| 12/29 | 2,124 | 2,280 | 2,110 | 2,144 | 0% | 621,300 | 456億6634万 | -17.57% | - | 7.56 |
| 12/26 | 1,953 | 2,147 | 1,950 | 2,144 | +8.01% | 559,600 | 456億6634万 | -18.6% | - | 7.56 |
| 12/25 | 1,895 | 1,997 | 1,880 | 1,985 | +4.75% | 805,300 | 422億7970万 | -25.71% | - | 7 |
| 12/24 | 1,828 | 1,968 | 1,826 | 1,895 | -11.37% | 1,620,300 | 403億6274万 | -29.84% | - | 6.68 |
| 12/22 | 2,244 | 2,253 | 2,121 | 2,138 | -4.34% | 454,700 | 453億5296万 | -21.63% | - | 7.51 |
| 12/19 | 2,150 | 2,265 | 1,977 | 2,235 | -3.25% | 1,692,700 | 474億1060万 | -18.67% | - | 7.85 |
| 12/18 | 2,414 | 2,437 | 2,250 | 2,310 | -5.83% | 944,600 | 490億156万 | -16.55% | - | 8.11 |
| 12/17 | 2,485 | 2,518 | 2,453 | 2,453 | -3.27% | 331,900 | 520億3499万 | -11.98% | - | 8.61 |
| 12/16 | 2,600 | 2,615 | 2,450 | 2,536 | -4.66% | 513,300 | 537億9566万 | -9.62% | - | 8.91 |
| 12/15 | 2,651 | 2,738 | 2,650 | 2,660 | -0.78% | 176,700 | 564億2604万 | -5.71% | - | 9.34 |
| 12/12 | 2,750 | 2,775 | 2,662 | 2,681 | -1.29% | 235,000 | 568億7151万 | -5.2% | - | 9.41 |
| 12/11 | 2,670 | 2,739 | 2,660 | 2,716 | +0.56% | 174,600 | 576億1396万 | -3.86% | - | 9.54 |
| 12/10 | 2,700 | 2,805 | 2,670 | 2,701 | -0.33% | 253,100 | 572億9577万 | -4.36% | - | 9.48 |
| 12/09 | 2,800 | 2,804 | 2,709 | 2,710 | -3.97% | 236,400 | 574億8668万 | -3.8% | - | 9.52 |
| 12/08 | 2,860 | 2,900 | 2,811 | 2,822 | -0.95% | 200,700 | 598億6252万 | +0.32% | - | 9.91 |
| 12/05 | 2,950 | 2,991 | 2,815 | 2,849 | -5.51% | 598,000 | 604億3526万 | +1.68% | - | 10 |
| 12/04 | 2,850 | 3,100 | 2,831 | 3,015 | +9.64% | 2,006,900 | 639億5659万 | +7.83% | - | 10.59 |
| 12/03 | 2,820 | 2,845 | 2,750 | 2,750 | -3.37% | 255,600 | 583億3520万 | -1.01% | - | 9.66 |
