7956 ピジョン

PBR

2015/01/31

2014/09/01～2015/01/30

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	5/1, 株式分割 1→3
2015
01/30	2,407	2,483	2,407	2,463	+2.92%	1,034,400	2996億7308万	+2.26%	34.91	6.39
01/29	2,383	2,417	2,377	2,393	-0.42%	450,000	2911億5734万	-0.4%	33.92	6.21
01/28	2,383	2,423	2,343	2,403	-1.64%	615,900	2923億7387万	+0.18%	34.06	6.24
01/27	2,453	2,460	2,437	2,443	-0.14%	581,400	2972億4001万	+2.19%	34.63	6.34
01/26	2,400	2,453	2,383	2,447	0%	991,200	2976億4552万	+2.63%	34.67	6.35
01/23	2,480	2,483	2,433	2,447	-0.14%	333,900	2976億4552万	+2.89%	34.67	6.35
01/22	2,477	2,497	2,440	2,450	-1.47%	659,400	2980億5104万	+3.29%	34.72	6.36
01/21	2,443	2,490	2,440	2,487	+1.22%	541,200	3025億1166万	+5.19%	35.24	6.45
01/20	2,420	2,460	2,407	2,457	+1.66%	336,900	2988億6206万	+4.36%	34.81	6.37
01/19	2,433	2,433	2,397	2,417	-0.28%	310,200	2939億9592万	+2.92%	34.25	6.27
01/16	2,433	2,450	2,380	2,423	-1.89%	495,000	2948億694万	+3.43%	34.34	6.29
01/15	2,450	2,477	2,433	2,470	+1.93%	412,800	3004億8411万	+5.65%	35	6.41
01/14	2,437	2,463	2,413	2,423	-1.36%	531,000	2948億694万	+3.96%	34.34	6.29
01/13	2,387	2,460	2,387	2,457	+2.93%	1,053,300	2988億6206万	+5.48%	34.81	6.37
01/09	2,377	2,393	2,367	2,387	+1.13%	575,700	2903億4631万	+2.7%	33.82	6.19
01/08	2,320	2,360	2,320	2,360	+1.87%	510,900	2871億222万	+1.37%	33.44	6.12
01/07	2,293	2,327	2,293	2,317	-0.43%	334,200	2818億3057万	-0.61%	32.83	6.01
01/06	2,347	2,370	2,303	2,327	-2.51%	572,700	2830億4711万	-0.4%	32.97	6.04
01/05	2,353	2,403	2,340	2,387	+1.42%	679,500	2903億4631万	+1.99%	33.82	6.19
2014
12/30	2,390	2,390	2,353	2,353	-2.22%	331,200	2862億9120万	+0.48%	33.35	6.11
12/29	2,390	2,410	2,373	2,407	+0.28%	343,500	2927億7938万	+2.5%	34.11	6.24
12/26	2,390	2,410	2,380	2,400	+0.7%	350,400	2919億6836万	+2.08%	34.01	6.23
12/25	2,403	2,403	2,367	2,383	-0.28%	482,100	2899億4080万	+1.16%	33.78	6.18
12/24	2,350	2,390	2,327	2,390	+2.58%	611,700	2907億5183万	+1.27%	33.87	6.2
12/22	2,333	2,333	2,310	2,330	+0.14%	322,200	2834億5262万	-1.31%	33.02	6.04
12/19	2,323	2,327	2,300	2,327	+2.35%	445,800	2830億4711万	-1.7%	32.97	6.04
12/18	2,280	2,300	2,253	2,273	+2.1%	548,100	2765億5892万	-4.08%	32.22	5.9
12/17	2,257	2,290	2,220	2,227	-1.62%	756,600	2708億8176万	-6.17%	31.56	5.78
12/16	2,280	2,290	2,240	2,263	-1.45%	551,400	2753億4238万	-4.78%	32.07	5.87
12/15	2,277	2,317	2,270	2,297	+0.44%	517,800	2793億9750万	-3.46%	32.55	5.96
12/12	2,260	2,303	2,257	2,287	+1.48%	625,800	2781億8097万	-3.92%	32.41	5.93
12/11	2,203	2,260	2,200	2,253	+0.3%	685,200	2741億2585万	-5.36%	31.93	5.85
12/10	2,267	2,290	2,240	2,247	-2.03%	549,000	2733億1483万	-5.8%	31.84	5.83
12/09	2,300	2,330	2,290	2,293	-0.58%	441,300	2789億9199万	-4%	32.5	5.95
12/08	2,303	2,317	2,290	2,307	+0.73%	550,200	2806億1404万	-3.45%	32.69	5.98
12/05	2,300	2,303	2,273	2,290	-0.29%	732,900	2785億8648万	-3.98%	32.45	5.94
12/04	2,367	2,373	2,290	2,297	-2.68%	1,301,100	2793億9750万	-3.54%	32.55	5.96
12/03	2,370	2,377	2,347	2,360	+1%	786,900	2871億222万	-0.67%	33.44	6.12
12/02	2,290	2,417	2,267	2,337	-6.03%	2,545,200	2842億6364万	-1.28%	33.11	6.06
12/01	2,440	2,493	2,440	2,487	+2.05%	373,800	3025億1166万	+5.46%	35.24	6.45
11/28	2,427	2,450	2,420	2,437	0%	458,100	2964億2899万	+3.95%	34.53	6.32
11/27	2,433	2,460	2,430	2,437	-0.27%	237,600	2964億2899万	+4.44%	34.53	6.32
11/26	2,447	2,470	2,443	2,443	+0.41%	302,400	2972億4001万	+5.36%	34.63	6.34
11/25	2,520	2,527	2,430	2,433	-2.54%	755,400	2960億2348万	+5.66%	34.48	6.31
11/21	2,470	2,500	2,440	2,497	+0.27%	431,100	3037億2820万	+9.31%	35.38	6.48
11/20	2,500	2,517	2,483	2,490	-0.66%	360,000	3029億1718万	+10.03%	35.29	6.46
11/19	2,503	2,527	2,483	2,507	+0.53%	466,800	3049億4473万	+11.66%	35.52	6.5
11/18	2,447	2,493	2,443	2,493	+3.6%	465,900	3033億2269万	+12.01%	35.33	6.47
11/17	2,487	2,490	2,397	2,407	-3.48%	626,700	2927億7938万	+8.9%	34.11	6.24
11/14	2,420	2,507	2,417	2,493	+4.18%	1,202,700	3033億2269万	+13.44%	35.33	6.47
11/13	2,333	2,397	2,327	2,393	+2.28%	417,300	2911億5734万	+9.64%	33.92	6.21
11/12	2,357	2,370	2,333	2,340	-0.28%	411,300	2846億6915万	+7.69%	33.16	6.07
11/11	2,303	2,350	2,280	2,347	+1.88%	434,400	2854億8018万	+8.44%	33.26	6.09
11/10	2,297	2,317	2,290	2,303	-0.72%	245,400	2802億852万	+6.88%	32.64	5.98
11/07	2,340	2,350	2,307	2,320	+0.14%	381,900	2822億3608万	+8.11%	32.88	6.02
11/06	2,367	2,380	2,310	2,317	-1.7%	495,600	2818億3057万	+8.41%	32.83	6.01
11/05	2,333	2,360	2,317	2,357	+0.43%	634,800	2866億9671万	+10.75%	33.4	6.11
11/04	2,393	2,393	2,317	2,347	+2.62%	788,100	2854億8018万	+10.95%	33.26	6.09
10/31	2,223	2,303	2,217	2,287	+3.78%	724,800	2781億8097万	+8.73%	32.41	5.93
10/30	2,187	2,223	2,180	2,203	+0.46%	1,185,000	2680億4318万	+5.37%	31.22	5.72
10/29	2,177	2,197	2,150	2,193	+1.23%	480,900	2668億2664万	+5.35%	31.08	5.69
10/28	2,123	2,180	2,107	2,167	+1.72%	685,200	2635億8255万	+4.37%	30.7	5.62
10/27	2,150	2,150	2,120	2,130	-0.16%	229,500	2591億2192万	+3%	30.19	5.53
10/24	2,147	2,147	2,123	2,133	0%	344,700	2595億2743万	+3.41%	30.23	5.53
10/23	2,140	2,150	2,123	2,133	-0.93%	530,700	2595億2743万	+3.76%	30.23	5.53
10/22	2,117	2,167	2,117	2,153	+3.03%	1,191,000	2619億6050万	+5.04%	30.52	5.59
10/21	2,037	2,107	2,030	2,090	+2.12%	721,800	2542億5578万	+2.35%	29.62	5.42
10/20	2,010	2,047	1,997	2,047	+4.6%	455,700	2489億8413万	+0.43%	29	5.31
10/17	1,967	2,000	1,953	1,957	-0.51%	528,600	2380億3532万	-3.85%	27.73	5.08
10/16	2,003	2,007	1,950	1,967	-3.28%	675,300	2392億5185万	-3.41%	27.87	5.1
10/15	2,027	2,043	2,007	2,033	0%	456,000	2473億6208万	-0.23%	28.82	5.28
10/14	2,067	2,070	2,023	2,033	-2.87%	636,600	2473億6208万	-0.18%	28.82	5.28
10/10	2,047	2,100	2,043	2,093	-0.48%	538,500	2546億6129万	+2.72%	29.67	5.43
10/09	2,140	2,143	2,100	2,103	-1.41%	417,000	2558億7783万	+3.26%	29.81	5.46
10/08	2,117	2,147	2,100	2,133	0%	446,100	2595億2743万	+4.78%	30.23	5.53
10/07	2,143	2,153	2,127	2,133	+0.16%	382,200	2595億2743万	+4.88%	30.23	5.53
10/06	2,133	2,143	2,123	2,130	+0.95%	421,500	2591億2192万	+4.93%	30.19	5.53
10/03	2,050	2,117	2,043	2,110	+1.93%	503,100	2566億8885万	+4.09%	29.9	5.47
10/02	2,093	2,093	2,067	2,070	-2.2%	449,100	2518億2271万	+2.22%	29.34	5.37
10/01	2,087	2,133	2,083	2,117	+2.25%	835,800	2574億9987万	+4.48%	30	5.49
09/30	2,063	2,083	2,030	2,070	+0.81%	531,300	2518億2271万	+2.17%	29.34	5.37
09/29	2,043	2,060	2,030	2,053	+1.48%	411,600	2497億9515万	+1.3%	29.1	5.33
09/26	1,993	2,027	1,993	2,023	+0.66%	265,500	2461億4555万	-0.23%	28.67	5.25
09/25	2,000	2,010	1,973	2,010	+1.69%	392,700	2445億2350万	-0.94%	28.48	5.21
09/24	1,993	1,997	1,970	1,977	-2.31%	508,200	2404億6839万	-2.68%	28.01	5.13
09/22	1,993	2,027	1,987	2,023	+1.85%	484,800	2461億4555万	-0.52%	28.67	5.25
09/19	1,990	2,000	1,973	1,987	-0.17%	464,100	2416億8492万	-2.38%	28.15	5.15
09/18	1,980	2,000	1,963	1,990	+1.02%	361,800	2420億9043万	-2.26%	28.2	5.16
09/17	1,980	1,993	1,970	1,970	-0.51%	293,400	2396億5736万	-3.29%	27.92	5.11
09/16	1,950	1,987	1,943	1,980	+1.37%	369,300	2408億7390万	-2.99%	28.06	5.14
09/12	1,963	1,970	1,950	1,953	-1.18%	504,600	2376億2980万	-4.44%	27.68	5.07
09/11	1,997	2,010	1,970	1,977	-0.34%	252,300	2404億6839万	-3.34%	28.01	5.13
09/10	1,953	1,983	1,947	1,983	+0.68%	592,800	2412億7941万	-3.02%	28.11	5.15
09/09	2,030	2,037	1,970	1,970	-2.48%	566,700	2396億5736万	-3.62%	27.92	5.11
09/08	1,997	2,030	1,980	2,020	+0.83%	583,800	2457億4004万	-1.22%	28.63	5.24
09/05	2,060	2,060	1,997	2,003	-2.75%	867,300	2437億1248万	-1.94%	28.39	5.2
09/04	2,053	2,080	2,043	2,060	-0.48%	648,300	2506億618万	+0.93%	29.19	5.34
09/03	2,100	2,117	2,057	2,070	-0.8%	801,900	2518億2271万	+1.57%	29.34	5.37
09/02	2,097	2,133	1,977	2,087	+0.64%	1,234,500	2538億5027万	+2.59%	29.57	5.41
09/01	2,077	2,097	2,067	2,073	+1.14%	412,500	2522億2822万	+2.18%	29.38	5.38

7956 ピジョン

PBR

2014/09/01～2015/01/30

株価＆PBRの推移

開示資料

決算

株式

チャート