PBR
2014/09/12～2015/02/13
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 |
| 02/13 | 2,005 | 2,013 | 1,968 | 1,973 | -1.99% | 292,400 | 2120億6141万 | -2.4% | 16.18 | 1.67 |
| 02/12 | 2,008 | 2,053 | 1,998 | 2,013 | +2.68% | 542,000 | 2163億6176万 | -0.27% | 16.5 | 1.7 |
| 02/10 | 1,990 | 2,005 | 1,943 | 1,960 | -1.38% | 254,800 | 2107億1754万 | -2.63% | 16.07 | 1.66 |
| 02/09 | 2,000 | 2,005 | 1,980 | 1,988 | 0% | 247,400 | 2136億7404万 | -1.27% | 16.3 | 1.68 |
| 02/06 | 1,998 | 2,003 | 1,980 | 1,988 | +0.38% | 190,000 | 2136億7404万 | -1.22% | 16.3 | 1.68 |
| 02/05 | 2,020 | 2,030 | 1,975 | 1,980 | -2.46% | 327,400 | 2128億6772万 | -1.64% | 16.24 | 1.67 |
| 02/04 | 2,020 | 2,053 | 2,015 | 2,030 | +1.88% | 406,600 | 2182億4317万 | +0.84% | 16.65 | 1.71 |
| 02/03 | 2,055 | 2,055 | 1,980 | 1,993 | -3.04% | 365,600 | 2142億1159万 | -0.97% | 16.34 | 1.68 |
| 02/02 | 2,005 | 2,063 | 1,978 | 2,055 | +0.74% | 753,600 | 2209億3090万 | +2.04% | 16.85 | 1.74 |
| 01/30 | 2,050 | 2,075 | 2,033 | 2,040 | -0.49% | 399,400 | 2193億1826万 | +1.39% | 16.73 | 1.72 |
| 01/29 | 2,058 | 2,070 | 2,040 | 2,050 | -0.85% | 378,200 | 2203億9335万 | +2.09% | 16.81 | 1.73 |
| 01/28 | 2,100 | 2,105 | 2,058 | 2,068 | -2.59% | 534,200 | 2222億7476万 | +3.22% | 16.95 | 1.75 |
| 01/27 | 2,100 | 2,143 | 2,098 | 2,123 | +0.83% | 626,800 | 2281億8775万 | +6.23% | 17.41 | 1.79 |
| 01/26 | 2,080 | 2,113 | 2,073 | 2,105 | +0.48% | 457,000 | 2263億634万 | +5.83% | 17.26 | 1.78 |
| 01/23 | 2,108 | 2,128 | 2,090 | 2,095 | +0.48% | 179,400 | 2252億3125万 | +5.7% | 17.18 | 1.77 |
| 01/22 | 2,088 | 2,093 | 2,055 | 2,085 | -0.24% | 384,200 | 2241億5616万 | +5.46% | 17.1 | 1.76 |
| 01/21 | 2,083 | 2,110 | 2,063 | 2,090 | 0% | 463,600 | 2246億9371万 | +5.98% | 17.14 | 1.77 |
| 01/20 | 2,030 | 2,095 | 2,028 | 2,090 | +2.96% | 519,800 | 2246億9371万 | +6.25% | 17.14 | 1.77 |
| 01/19 | 2,000 | 2,035 | 1,983 | 2,030 | +1.88% | 345,200 | 2182億4317万 | +3.41% | 16.65 | 1.71 |
| 01/16 | 1,945 | 1,998 | 1,945 | 1,993 | -0.38% | 351,400 | 2142億1159万 | +1.45% | 16.34 | 1.68 |
| 01/15 | 1,945 | 2,013 | 1,945 | 2,000 | +2.7% | 400,600 | 2150億1790万 | +1.57% | 16.4 | 1.69 |
| 01/14 | 1,960 | 1,963 | 1,938 | 1,948 | -0.64% | 222,200 | 2093億7368万 | -1.39% | 15.97 | 1.65 |
| 01/13 | 1,923 | 1,963 | 1,898 | 1,960 | +1.03% | 266,200 | 2107億1754万 | -1.01% | 16.07 | 1.66 |
| 01/09 | 1,940 | 1,958 | 1,930 | 1,940 | +0.26% | 276,000 | 2085億6737万 | -2.27% | 15.91 | 1.64 |
| 01/08 | 1,903 | 1,945 | 1,895 | 1,935 | +2.65% | 248,800 | 2080億2982万 | -2.76% | 15.87 | 1.63 |
| 01/07 | 1,875 | 1,918 | 1,875 | 1,885 | -0.92% | 323,400 | 2026億5437万 | -5.42% | 15.46 | 1.59 |
| 01/06 | 1,940 | 1,940 | 1,903 | 1,903 | -3.18% | 239,600 | 2045億3578万 | -4.73% | 15.6 | 1.61 |
| 01/05 | 1,955 | 1,980 | 1,918 | 1,965 | +0.26% | 297,200 | 2112億5509万 | -1.7% | 16.11 | 1.66 |
| 2014 |
| 12/30 | 1,998 | 1,998 | 1,953 | 1,960 | -1.63% | 155,800 | 2107億1754万 | -1.9% | 16.07 | 1.66 |
| 12/29 | 2,013 | 2,018 | 1,958 | 1,993 | -0.38% | 202,600 | 2142億1159万 | -0.08% | 16.34 | 1.68 |
| 12/26 | 2,003 | 2,013 | 1,995 | 2,000 | -0.12% | 253,600 | 2150億1790万 | +0.5% | 16.4 | 1.69 |
| 12/25 | 2,015 | 2,035 | 1,998 | 2,003 | -1.6% | 172,000 | 2152億8668万 | +0.93% | 16.42 | 1.69 |
| 12/24 | 2,033 | 2,058 | 2,028 | 2,035 | +1.88% | 601,400 | 2187億8072万 | +3.04% | 16.69 | 1.72 |
| 12/22 | 1,978 | 2,000 | 1,958 | 1,998 | +2.96% | 333,600 | 2147億4913万 | +1.86% | 16.38 | 1.69 |
| 12/19 | 1,978 | 1,985 | 1,935 | 1,940 | +0.65% | 470,800 | 2085億6737万 | -0.67% | 15.91 | 1.64 |
| 12/18 | 1,988 | 2,018 | 1,920 | 1,928 | -1.28% | 649,200 | 2072億2350万 | -0.95% | 15.8 | 1.63 |
| 12/17 | 1,923 | 1,968 | 1,900 | 1,953 | +2.63% | 577,800 | 2099億1123万 | +0.75% | 16.01 | 1.65 |
| 12/16 | 1,885 | 1,915 | 1,883 | 1,903 | -0.91% | 305,600 | 2045億3578万 | -1.42% | 15.6 | 1.61 |
| 12/15 | 1,943 | 1,948 | 1,908 | 1,920 | -2.41% | 287,800 | 2064億1719万 | -0.16% | 15.74 | 1.62 |
| 12/12 | 1,963 | 1,995 | 1,953 | 1,968 | +0.51% | 365,200 | 2115億2386万 | +2.74% | 16.13 | 1.66 |
| 12/11 | 1,945 | 1,963 | 1,925 | 1,958 | -0.25% | 418,200 | 2104億4877万 | +2.7% | 16.05 | 1.65 |
| 12/10 | 1,963 | 1,993 | 1,950 | 1,963 | -1.75% | 850,000 | 2109億8632万 | +3.34% | 16.09 | 1.66 |
| 12/09 | 2,030 | 2,048 | 1,993 | 1,998 | -3.27% | 827,800 | 2147億4913万 | +5.58% | 16.38 | 1.69 |
| 12/08 | 2,118 | 2,148 | 2,055 | 2,065 | -1.9% | 1,696,800 | 2220億599万 | +9.72% | 16.93 | 1.74 |
| 12/05 | 2,133 | 2,155 | 2,100 | 2,105 | -1.86% | 990,200 | 2263億634万 | +12.63% | 17.26 | 1.78 |
| 12/04 | 2,113 | 2,145 | 2,108 | 2,145 | +3.25% | 447,400 | 2306億670万 | +15.82% | 17.59 | 1.81 |
| 12/03 | 2,055 | 2,098 | 2,033 | 2,078 | -0.6% | 585,000 | 2233億4985万 | +13.4% | 17.03 | 1.75 |
| 12/02 | 2,063 | 2,115 | 2,050 | 2,090 | +1.7% | 469,800 | 2246億9371万 | +15.15% | 17.14 | 1.77 |
| 12/01 | 2,030 | 2,065 | 2,023 | 2,055 | +1.36% | 448,200 | 2209億3090万 | +14.36% | 16.85 | 1.74 |
| 11/28 | 1,988 | 2,035 | 1,980 | 2,028 | +3.05% | 521,400 | 2179億7440万 | +13.9% | 16.62 | 1.71 |
| 11/27 | 1,960 | 1,980 | 1,948 | 1,968 | +0.9% | 371,400 | 2115億2386万 | +11.54% | 16.13 | 1.66 |
| 11/26 | 2,048 | 2,063 | 1,945 | 1,950 | +0.39% | 886,800 | 2096億4246万 | +11.62% | 15.99 | 1.65 |
| 11/25 | 1,893 | 1,950 | 1,888 | 1,943 | +3.88% | 490,000 | 2088億3614万 | +12.22% | 15.93 | 1.64 |
| 11/21 | 1,878 | 1,880 | 1,840 | 1,870 | -0.93% | 434,800 | 2010億4174万 | +9.1% | 15.33 | 1.58 |
| 11/20 | 1,875 | 1,900 | 1,873 | 1,888 | +2.44% | 538,600 | 2029億2315万 | +10.96% | 15.48 | 1.59 |
| 11/19 | 1,783 | 1,858 | 1,783 | 1,843 | +3.66% | 564,600 | 1980億8524万 | +9.09% | 15.11 | 1.56 |
| 11/18 | 1,743 | 1,780 | 1,735 | 1,778 | +4.1% | 347,800 | 1910億9716万 | +6.06% | 14.57 | 1.5 |
| 11/17 | 1,770 | 1,778 | 1,665 | 1,708 | -3.8% | 449,400 | 1835億7153万 | +2.37% | 14 | 1.44 |
| 11/14 | 1,800 | 1,800 | 1,763 | 1,775 | 0% | 543,600 | 1908億2839万 | +6.67% | 14.55 | 1.5 |
| 11/13 | 1,775 | 1,793 | 1,768 | 1,775 | +2.9% | 828,200 | 1908億2839万 | +7.06% | 14.55 | 1.5 |
| 11/12 | 1,753 | 1,763 | 1,720 | 1,725 | -1.15% | 381,800 | 1854億5294万 | +4.29% | 14.14 | 1.46 |
| 11/11 | 1,748 | 1,760 | 1,735 | 1,745 | +0.72% | 454,400 | 1876億312万 | +5.69% | 14.31 | 1.47 |
| 11/10 | 1,728 | 1,743 | 1,720 | 1,733 | -0.14% | 295,800 | 1862億5926万 | +5.26% | 14.21 | 1.46 |
| 11/07 | 1,748 | 1,755 | 1,730 | 1,735 | -0.29% | 320,400 | 1865億2803万 | +5.73% | 14.23 | 1.47 |
| 11/06 | 1,783 | 1,788 | 1,738 | 1,740 | -2.38% | 515,600 | 1870億6557万 | +6.16% | 14.27 | 1.47 |
| 11/05 | 1,780 | 1,803 | 1,770 | 1,783 | -0.28% | 413,400 | 1916億3471万 | +8.89% | 14.62 | 1.51 |
| 11/04 | 1,823 | 1,823 | 1,770 | 1,788 | +2% | 770,000 | 1921億7225万 | +9.39% | 14.66 | 1.51 |
| 10/31 | 1,700 | 1,765 | 1,683 | 1,753 | +1.59% | 787,600 | 1884億944万 | +7.45% | 14.37 | 1.48 |
| 10/30 | 1,713 | 1,738 | 1,703 | 1,725 | +1.77% | 422,600 | 1854億5294万 | +5.83% | 14.14 | 1.46 |
| 10/29 | 1,665 | 1,698 | 1,655 | 1,695 | +3.2% | 397,200 | 1822億2767万 | +3.92% | 13.9 | 1.43 |
| 10/28 | 1,640 | 1,650 | 1,630 | 1,643 | -0.3% | 244,000 | 1765億8345万 | +0.64% | 13.47 | 1.39 |
| 10/27 | 1,648 | 1,650 | 1,625 | 1,648 | +1.07% | 341,800 | 1771億2100万 | +0.76% | 13.51 | 1.39 |
| 10/24 | 1,650 | 1,658 | 1,628 | 1,630 | -0.15% | 362,000 | 1752億3959万 | -0.55% | 13.36 | 1.38 |
| 10/23 | 1,613 | 1,640 | 1,600 | 1,633 | +0.46% | 560,600 | 1755億836万 | -0.58% | 13.39 | 1.38 |
| 10/22 | 1,590 | 1,628 | 1,590 | 1,625 | +4.84% | 539,200 | 1747億205万 | -1.28% | 13.32 | 1.37 |
| 10/21 | 1,573 | 1,580 | 1,548 | 1,550 | -0.64% | 363,200 | 1666億3887万 | -6.06% | 12.71 | 1.31 |
| 10/20 | 1,553 | 1,570 | 1,548 | 1,560 | +2.97% | 425,600 | 1677億1396万 | -5.97% | 12.79 | 1.32 |
| 10/17 | 1,533 | 1,545 | 1,513 | 1,515 | -1.46% | 339,400 | 1628億7606万 | -9.17% | 12.42 | 1.28 |
| 10/16 | 1,545 | 1,560 | 1,533 | 1,538 | -2.38% | 270,000 | 1652億9501万 | -8.48% | 12.61 | 1.3 |
| 10/15 | 1,550 | 1,583 | 1,545 | 1,575 | +2.61% | 430,600 | 1693億2660万 | -6.75% | 12.91 | 1.33 |
| 10/14 | 1,540 | 1,548 | 1,523 | 1,535 | -2.54% | 523,800 | 1650億2624万 | -9.6% | 12.59 | 1.3 |
| 10/10 | 1,570 | 1,580 | 1,560 | 1,575 | -1.72% | 405,000 | 1693億2660万 | -7.79% | 12.91 | 1.33 |
| 10/09 | 1,630 | 1,633 | 1,600 | 1,603 | -1.38% | 387,200 | 1722億8309万 | -6.61% | 13.14 | 1.35 |
| 10/08 | 1,635 | 1,640 | 1,613 | 1,625 | -2.4% | 357,600 | 1747億205万 | -5.69% | 13.32 | 1.37 |
| 10/07 | 1,663 | 1,683 | 1,663 | 1,665 | +0.45% | 469,000 | 1790億240万 | -3.7% | 13.65 | 1.41 |
| 10/06 | 1,653 | 1,673 | 1,628 | 1,658 | +2.31% | 423,400 | 1781億9609万 | -4.36% | 13.59 | 1.4 |
| 10/03 | 1,618 | 1,635 | 1,608 | 1,620 | +0.15% | 511,400 | 1741億6450万 | -6.79% | 13.28 | 1.37 |
| 10/02 | 1,670 | 1,670 | 1,613 | 1,618 | -3.72% | 459,600 | 1738億9573万 | -7.25% | 13.26 | 1.37 |
| 10/01 | 1,698 | 1,700 | 1,678 | 1,680 | -0.59% | 276,400 | 1806億1504万 | -4.05% | 13.77 | 1.42 |
| 09/30 | 1,700 | 1,705 | 1,678 | 1,690 | -0.73% | 279,000 | 1816億9013万 | -3.76% | 13.85 | 1.43 |
| 09/29 | 1,718 | 1,720 | 1,695 | 1,703 | -0.44% | 364,000 | 1830億3399万 | -3.21% | 13.95 | 1.44 |
| 09/26 | 1,728 | 1,733 | 1,708 | 1,710 | -1.87% | 337,800 | 1838億4031万 | -2.95% | 14.02 | 1.44 |
| 09/25 | 1,743 | 1,758 | 1,728 | 1,743 | +0.72% | 347,800 | 1873億3435万 | -1.27% | 14.28 | 1.47 |
| 09/24 | 1,718 | 1,738 | 1,715 | 1,730 | -0.29% | 260,400 | 1859億9049万 | -2.09% | 14.18 | 1.46 |
| 09/22 | 1,735 | 1,735 | 1,718 | 1,735 | +0.73% | 390,600 | 1865億2803万 | -1.92% | 14.22 | 1.47 |
| 09/19 | 1,738 | 1,738 | 1,718 | 1,723 | -0.29% | 385,400 | 1851億8417万 | -2.74% | 14.12 | 1.45 |
| 09/18 | 1,733 | 1,743 | 1,720 | 1,728 | 0% | 242,600 | 1857億2171万 | -2.62% | 14.16 | 1.46 |
| 09/17 | 1,728 | 1,740 | 1,720 | 1,728 | -0.14% | 167,400 | 1857億2171万 | -2.73% | 14.16 | 1.46 |
| 09/16 | 1,738 | 1,748 | 1,718 | 1,730 | +0.29% | 499,200 | 1859億9049万 | -2.7% | 14.18 | 1.46 |
| 09/12 | 1,750 | 1,750 | 1,715 | 1,725 | -2.13% | 723,400 | 1854億5294万 | -3.09% | 14.14 | 1.46 |
