PBR
2014/12/30～2015/05/29
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 |
| 05/29 | 526 | 526 | 508 | 512 | -2.1% | 33,000 | 108億1424万 | -0.97% | 7.88 | 0.89 |
| 05/28 | 527 | 530 | 515 | 523 | 0% | 33,000 | 110億4658万 | +1.16% | 8.05 | 0.91 |
| 05/27 | 525 | 527 | 523 | 523 | -1.32% | 23,000 | 110億4658万 | +1.36% | 8.05 | 0.91 |
| 05/26 | 537 | 540 | 528 | 530 | -1.3% | 41,000 | 111億9443万 | +2.71% | 8.16 | 0.92 |
| 05/25 | 554 | 554 | 537 | 537 | -3.24% | 42,000 | 113億4228万 | +4.27% | 8.27 | 0.93 |
| 05/22 | 555 | 555 | 550 | 555 | 0% | 17,000 | 117億2247万 | +8.19% | 8.54 | 0.96 |
| 05/21 | 546 | 558 | 546 | 555 | +2.78% | 102,000 | 117億2247万 | +8.82% | 8.54 | 0.96 |
| 05/20 | 546 | 546 | 532 | 540 | -0.37% | 45,000 | 114億564万 | +6.72% | 8.31 | 0.94 |
| 05/19 | 519 | 544 | 513 | 542 | +6.48% | 103,000 | 114億4789万 | +7.75% | 8.34 | 0.94 |
| 05/18 | 507 | 519 | 507 | 509 | +0.39% | 48,000 | 107億5087万 | +2% | 7.84 | 0.88 |
| 05/15 | 510 | 510 | 504 | 507 | -0.59% | 16,000 | 107億863万 | +2.01% | 7.8 | 0.88 |
| 05/14 | 502 | 515 | 502 | 510 | +2.2% | 37,000 | 107億7200万 | +3.24% | 7.85 | 0.88 |
| 05/13 | 505 | 506 | 498 | 499 | -2.16% | 30,000 | 105億3966万 | +1.63% | 7.68 | 0.87 |
| 05/12 | 513 | 513 | 502 | 510 | -0.58% | 14,000 | 107億7200万 | +4.51% | 7.85 | 0.88 |
| 05/11 | 517 | 520 | 510 | 513 | +1.18% | 53,000 | 108億3536万 | +5.56% | 7.9 | 0.89 |
| 05/08 | 502 | 507 | 502 | 507 | +1.4% | 10,000 | 107億863万 | +4.97% | 7.8 | 0.88 |
| 05/07 | 501 | 503 | 500 | 500 | -1.77% | 28,000 | 105億6078万 | +4.17% | 7.7 | 0.87 |
| 05/01 | 509 | 514 | 505 | 509 | -0.39% | 48,000 | 107億5087万 | +6.49% | 7.84 | 0.88 |
| 04/30 | 517 | 517 | 505 | 511 | -1.73% | 31,000 | 107億9312万 | +7.58% | 7.87 | 0.89 |
| 04/28 | 507 | 520 | 501 | 520 | +2.56% | 75,000 | 109億8321万 | +10.17% | 8 | 0.9 |
| 04/27 | 499 | 524 | 499 | 507 | +1.81% | 53,000 | 107億863万 | +8.33% | 7.8 | 0.88 |
| 04/24 | 505 | 505 | 498 | 498 | -1.39% | 27,000 | 105億1854万 | +7.1% | 7.67 | 0.86 |
| 04/23 | 501 | 505 | 496 | 505 | -0.39% | 29,000 | 106億6639万 | +9.07% | 7.77 | 0.88 |
| 04/22 | 507 | 509 | 500 | 507 | 0% | 33,000 | 107億863万 | +10.22% | 7.8 | 0.88 |
| 04/21 | 497 | 508 | 497 | 507 | +2.42% | 36,000 | 107億863万 | +10.94% | 7.8 | 0.88 |
| 04/20 | 495 | 510 | 495 | 495 | -2.94% | 53,000 | 104億5517万 | +9.27% | 7.62 | 0.86 |
| 04/17 | 518 | 518 | 501 | 510 | -1.54% | 89,000 | 107億7200万 | +13.08% | 7.85 | 0.88 |
| 04/16 | 497 | 518 | 496 | 518 | +4.65% | 149,000 | 109億4097万 | +15.37% | 7.97 | 0.9 |
| 04/15 | 493 | 500 | 493 | 495 | -1.2% | 70,000 | 104億5517万 | +11.24% | 7.62 | 0.86 |
| 04/14 | 472 | 508 | 472 | 501 | +6.6% | 312,000 | 105億8190万 | +13.09% | 7.71 | 0.87 |
| 04/13 | 474 | 474 | 466 | 470 | +1.29% | 27,000 | 99億2713万 | +6.82% | 7.23 | 0.81 |
| 04/10 | 475 | 477 | 461 | 464 | 0% | 267,000 | 98億40万 | +5.94% | 7.14 | 0.8 |
| 04/09 | 448 | 464 | 448 | 464 | +3.8% | 144,000 | 98億40万 | +6.42% | 7.14 | 0.8 |
| 04/08 | 438 | 447 | 438 | 447 | +1.59% | 33,000 | 94億4134万 | +2.76% | 6.88 | 0.77 |
| 04/07 | 442 | 442 | 438 | 440 | 0% | 31,000 | 92億9349万 | +1.62% | 6.77 | 0.76 |
| 04/06 | 447 | 447 | 440 | 440 | 0% | 45,000 | 92億9349万 | +1.85% | 6.77 | 0.76 |
| 04/03 | 438 | 440 | 438 | 440 | +1.62% | 18,000 | 92億9349万 | +2.09% | 6.77 | 0.76 |
| 04/02 | 437 | 438 | 433 | 433 | -1.37% | 21,000 | 91億4563万 | +0.46% | 6.67 | 0.75 |
| 04/01 | 438 | 440 | 436 | 439 | -0.23% | 21,000 | 92億7236万 | +2.09% | 6.76 | 0.76 |
| 03/31 | 440 | 441 | 440 | 440 | 0% | 12,000 | 92億9349万 | +2.56% | 6.77 | 0.76 |
| 03/30 | 440 | 441 | 438 | 440 | -0.23% | 9,000 | 92億9349万 | +2.8% | 6.77 | 0.76 |
| 03/27 | 435 | 442 | 435 | 441 | +0.23% | 17,000 | 93億1461万 | +3.04% | 6.79 | 0.76 |
| 03/26 | 435 | 440 | 434 | 440 | +0.69% | 14,000 | 92億9349万 | +3.04% | 6.77 | 0.76 |
| 03/25 | 435 | 437 | 435 | 437 | +0.92% | 7,000 | 92億3012万 | +2.58% | 6.73 | 0.76 |
| 03/24 | 432 | 434 | 432 | 433 | +0.23% | 12,000 | 91億4563万 | +1.88% | 6.67 | 0.75 |
| 03/23 | 430 | 433 | 429 | 432 | +0.93% | 18,000 | 91億2451万 | +1.65% | 6.65 | 0.75 |
| 03/20 | 429 | 433 | 426 | 428 | -0.47% | 23,000 | 90億4003万 | +0.71% | 6.59 | 0.74 |
| 03/19 | 429 | 430 | 426 | 430 | +0.23% | 16,000 | 90億8227万 | +1.65% | 6.62 | 0.75 |
| 03/18 | 430 | 431 | 427 | 429 | -0.23% | 9,000 | 90億6115万 | +1.66% | 6.6 | 0.74 |
| 03/17 | 441 | 441 | 422 | 430 | -2.27% | 34,000 | 90億8227万 | +2.14% | 6.62 | 0.75 |
| 03/16 | 438 | 445 | 438 | 440 | -0.45% | 26,000 | 92億9349万 | +4.76% | 6.77 | 0.76 |
| 03/13 | 439 | 442 | 436 | 442 | +1.38% | 39,000 | 93億3573万 | +5.74% | 6.8 | 0.77 |
| 03/12 | 433 | 441 | 433 | 436 | +1.4% | 30,000 | 92億900万 | +4.81% | 6.71 | 0.76 |
| 03/11 | 428 | 430 | 428 | 430 | 0% | 16,000 | 90億8227万 | +3.86% | 6.62 | 0.75 |
| 03/10 | 436 | 436 | 425 | 430 | -0.69% | 52,000 | 90億8227万 | +4.37% | 6.62 | 0.75 |
| 03/09 | 424 | 435 | 421 | 433 | +4.09% | 74,000 | 91億4563万 | +5.35% | 6.67 | 0.75 |
| 03/06 | 418 | 419 | 416 | 416 | -0.95% | 18,000 | 87億8657万 | +1.46% | 6.4 | 0.72 |
| 03/05 | 417 | 427 | 417 | 420 | +1.45% | 65,000 | 88億7105万 | +2.44% | 6.47 | 0.73 |
| 03/04 | 414 | 414 | 410 | 414 | -0.96% | 16,000 | 87億4432万 | +0.98% | 6.37 | 0.72 |
| 03/03 | 416 | 418 | 414 | 418 | +0.72% | 12,000 | 88億2881万 | +1.95% | 6.43 | 0.72 |
| 03/02 | 419 | 419 | 413 | 415 | -0.95% | 38,000 | 87億6545万 | +1.47% | 6.39 | 0.72 |
| 02/27 | 418 | 420 | 418 | 419 | -0.24% | 20,000 | 88億4993万 | +2.2% | 6.45 | 0.73 |
| 02/26 | 421 | 424 | 419 | 420 | +0.48% | 30,000 | 88億7105万 | +2.44% | 6.47 | 0.73 |
| 02/25 | 416 | 424 | 416 | 418 | 0% | 17,000 | 88億2881万 | +1.95% | 6.43 | 0.72 |
| 02/24 | 422 | 422 | 418 | 418 | -1.65% | 9,000 | 88億2881万 | +1.95% | 6.43 | 0.72 |
| 02/23 | 424 | 427 | 420 | 425 | +1.19% | 30,000 | 89億7666万 | +3.91% | 6.54 | 0.74 |
| 02/20 | 419 | 420 | 415 | 420 | +1.69% | 20,000 | 88億7105万 | +2.69% | 6.47 | 0.73 |
| 02/19 | 423 | 423 | 413 | 413 | -1.9% | 26,000 | 87億2320万 | +1.23% | 6.36 | 0.72 |
| 02/18 | 420 | 428 | 420 | 421 | -1.64% | 56,000 | 88億9218万 | +3.19% | 6.48 | 0.73 |
| 02/17 | 427 | 428 | 417 | 428 | +1.42% | 50,000 | 90億4003万 | +5.16% | 6.59 | 0.74 |
| 02/16 | 401 | 424 | 401 | 422 | +5.5% | 92,000 | 89億1330万 | +3.69% | 6.5 | 0.73 |
| 02/13 | 402 | 403 | 398 | 400 | -0.5% | 12,000 | 84億4862万 | -1.96% | 6.16 | 0.69 |
| 02/12 | 397 | 403 | 397 | 402 | +1.52% | 17,000 | 84億9087万 | -1.95% | 6.19 | 0.7 |
| 02/10 | 396 | 396 | 395 | 396 | 0% | 6,000 | 83億6414万 | -3.88% | 6.1 | 0.69 |
| 02/09 | 393 | 397 | 391 | 396 | +1.28% | 24,000 | 83億6414万 | -4.58% | 6.1 | 0.69 |
| 02/06 | 388 | 393 | 388 | 391 | +0.51% | 34,000 | 82億5853万 | -6.24% | 6.02 | 0.68 |
| 02/05 | 393 | 395 | 388 | 389 | -1.52% | 39,000 | 82億1629万 | -7.38% | 5.99 | 0.67 |
| 02/04 | 391 | 395 | 391 | 395 | +0.51% | 15,000 | 83億4301万 | -6.4% | 6.08 | 0.68 |
| 02/03 | 399 | 405 | 391 | 393 | -1.5% | 68,000 | 83億77万 | -6.87% | 6.05 | 0.68 |
| 02/02 | 410 | 410 | 398 | 399 | -2.44% | 43,000 | 84億2750万 | -5.67% | 6.14 | 0.69 |
| 01/30 | 411 | 411 | 409 | 409 | -0.24% | 20,000 | 86億3872万 | -3.54% | 6.3 | 0.71 |
| 01/29 | 409 | 411 | 407 | 410 | -0.73% | 16,000 | 86億5984万 | -3.3% | 6.31 | 0.71 |
| 01/28 | 410 | 413 | 410 | 413 | +0.24% | 10,000 | 87億2320万 | -2.36% | 6.36 | 0.72 |
| 01/27 | 411 | 412 | 410 | 412 | +0.24% | 13,000 | 87億208万 | -2.37% | 6.34 | 0.71 |
| 01/26 | 415 | 415 | 408 | 411 | -1.91% | 26,000 | 86億8096万 | -2.14% | 6.33 | 0.71 |
| 01/23 | 421 | 421 | 419 | 419 | +0.24% | 7,000 | 88億4993万 | -0.24% | 6.45 | 0.73 |
| 01/22 | 428 | 428 | 418 | 418 | -1.18% | 22,000 | 88億2881万 | 0% | 6.43 | 0.72 |
| 01/21 | 430 | 430 | 418 | 423 | +0.24% | 39,000 | 89億3442万 | +1.44% | 6.51 | 0.73 |
| 01/20 | 415 | 430 | 415 | 422 | +2.93% | 56,000 | 89億1330万 | +1.93% | 6.5 | 0.73 |
| 01/19 | 407 | 410 | 403 | 410 | +1.74% | 12,000 | 86億5984万 | -0.49% | 6.31 | 0.71 |
| 01/16 | 402 | 403 | 396 | 403 | -1.23% | 54,000 | 85億1199万 | -1.71% | 6.2 | 0.7 |
| 01/15 | 405 | 416 | 400 | 408 | +0.74% | 54,000 | 86億1760万 | 0% | 6.28 | 0.71 |
| 01/14 | 400 | 410 | 400 | 405 | -0.74% | 78,000 | 85億5423万 | -0.25% | 6.23 | 0.7 |
| 01/13 | 414 | 419 | 408 | 408 | -3.77% | 106,000 | 86億1760万 | +0.74% | 6.28 | 0.71 |
| 01/09 | 440 | 444 | 422 | 424 | -6.4% | 239,000 | 89億5554万 | +5.21% | 6.53 | 0.74 |
| 01/08 | 443 | 455 | 440 | 453 | +2.49% | 96,000 | 95億6807万 | +13.25% | 6.97 | 0.79 |
| 01/07 | 453 | 459 | 440 | 442 | -3.7% | 122,000 | 93億3573万 | +11.62% | 6.8 | 0.77 |
| 01/06 | 461 | 461 | 450 | 459 | -1.71% | 106,000 | 96億9480万 | +17.09% | 7.07 | 0.8 |
| 01/05 | 460 | 470 | 458 | 467 | +2.86% | 157,000 | 98億6377万 | +20.36% | 7.19 | 0.81 |
| 2014 |
| 12/30 | 445 | 455 | 442 | 454 | +1.57% | 142,000 | 95億8919万 | +18.54% | 6.99 | 0.79 |
