PBR
2014/10/31～2015/03/31
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 |
| 03/31 | 3,265 | 3,295 | 3,185 | 3,185 | -2.3% | 1,044,400 | 1兆1276億 | -2.06% | 16.58 | 0.97 |
| 03/30 | 3,240 | 3,270 | 3,185 | 3,260 | +0.93% | 838,100 | 1兆1542億 | +0.18% | 16.97 | 1 |
| 03/27 | 3,270 | 3,300 | 3,205 | 3,230 | -1.97% | 865,600 | 1兆1436億 | -0.58% | 16.81 | 0.99 |
| 03/26 | 3,295 | 3,325 | 3,265 | 3,295 | -0.15% | 936,900 | 1兆1666億 | +1.54% | 17.15 | 1.01 |
| 03/25 | 3,310 | 3,325 | 3,280 | 3,300 | -0.15% | 890,000 | 1兆1683億 | +1.95% | 17.18 | 1.01 |
| 03/24 | 3,310 | 3,330 | 3,285 | 3,305 | 0% | 772,900 | 1兆1701億 | +2.29% | 17.2 | 1.01 |
| 03/23 | 3,285 | 3,310 | 3,280 | 3,305 | +0.61% | 524,800 | 1兆1701億 | +2.64% | 17.2 | 1.01 |
| 03/20 | 3,260 | 3,295 | 3,230 | 3,285 | +1.7% | 901,900 | 1兆1630億 | +2.4% | 17.1 | 1 |
| 03/19 | 3,230 | 3,255 | 3,215 | 3,230 | 0% | 643,700 | 1兆1436億 | +1.1% | 16.81 | 0.99 |
| 03/18 | 3,215 | 3,235 | 3,215 | 3,230 | +0.47% | 624,900 | 1兆1436億 | +1.41% | 16.81 | 0.99 |
| 03/17 | 3,235 | 3,245 | 3,205 | 3,215 | 0% | 617,200 | 1兆1382億 | +1.29% | 16.73 | 0.98 |
| 03/16 | 3,215 | 3,235 | 3,190 | 3,215 | +0.31% | 616,000 | 1兆1382億 | +1.61% | 16.73 | 0.98 |
| 03/13 | 3,225 | 3,230 | 3,185 | 3,205 | -0.62% | 2,399,800 | 1兆1347億 | +1.62% | 16.68 | 0.98 |
| 03/12 | 3,215 | 3,225 | 3,190 | 3,225 | +0.62% | 553,500 | 1兆1418億 | +2.58% | 16.79 | 0.99 |
| 03/11 | 3,180 | 3,235 | 3,160 | 3,205 | +0.16% | 592,600 | 1兆1347億 | +2.33% | 16.68 | 0.98 |
| 03/10 | 3,230 | 3,265 | 3,190 | 3,200 | -0.93% | 733,000 | 1兆1329億 | +2.66% | 16.66 | 0.98 |
| 03/09 | 3,210 | 3,260 | 3,200 | 3,230 | -0.31% | 795,500 | 1兆1436億 | +4.19% | 16.81 | 0.99 |
| 03/06 | 3,225 | 3,260 | 3,220 | 3,240 | +0.62% | 727,900 | 1兆1471億 | +5.06% | 16.86 | 0.99 |
| 03/05 | 3,220 | 3,235 | 3,210 | 3,220 | -0.31% | 772,600 | 1兆1400億 | +5.06% | 16.76 | 0.98 |
| 03/04 | 3,240 | 3,255 | 3,205 | 3,230 | -1.67% | 1,032,600 | 1兆1436億 | +5.94% | 16.81 | 0.99 |
| 03/03 | 3,310 | 3,325 | 3,250 | 3,285 | -0.9% | 869,300 | 1兆1630億 | +8.34% | 17.1 | 1 |
| 03/02 | 3,310 | 3,345 | 3,285 | 3,315 | 0% | 709,900 | 1兆1736億 | +10.1% | 17.25 | 1.01 |
| 02/27 | 3,335 | 3,350 | 3,275 | 3,315 | -0.3% | 1,122,900 | 1兆1736億 | +10.94% | 17.25 | 1.01 |
| 02/26 | 3,250 | 3,335 | 3,245 | 3,325 | +1.99% | 1,246,300 | 1兆1772億 | +12.22% | 17.31 | 1.02 |
| 02/25 | 3,225 | 3,270 | 3,220 | 3,260 | +1.24% | 759,400 | 1兆1542億 | +11.04% | 16.97 | 1 |
| 02/24 | 3,145 | 3,225 | 3,130 | 3,220 | +2.38% | 1,296,900 | 1兆1400億 | +10.5% | 16.76 | 0.98 |
| 02/23 | 3,150 | 3,160 | 3,125 | 3,145 | +0.8% | 579,500 | 1兆1135億 | +8.82% | 16.37 | 0.96 |
| 02/20 | 3,115 | 3,140 | 3,105 | 3,120 | +0.32% | 652,100 | 1兆1046億 | +8.82% | 16.24 | 0.95 |
| 02/19 | 3,115 | 3,130 | 3,085 | 3,110 | -0.8% | 857,800 | 1兆1011億 | +9.24% | 16.19 | 0.95 |
| 02/18 | 3,055 | 3,140 | 3,035 | 3,135 | +3.64% | 1,515,900 | 1兆1099億 | +10.97% | 16.32 | 0.96 |
| 02/17 | 2,997 | 3,030 | 2,990 | 3,025 | +0.17% | 442,400 | 1兆710億 | +7.84% | 15.74 | 0.92 |
| 02/16 | 2,981 | 3,025 | 2,957 | 3,020 | +2.48% | 744,000 | 1兆692億 | +8.17% | 15.72 | 0.92 |
| 02/13 | 2,944 | 2,970 | 2,926 | 2,947 | -1.11% | 1,010,900 | 1兆434億 | +6.05% | 15.34 | 0.9 |
| 02/12 | 3,000 | 3,010 | 2,964 | 2,980 | +0.27% | 891,900 | 1兆550億 | +7.66% | 15.51 | 0.91 |
| 02/10 | 2,942 | 2,994 | 2,935 | 2,972 | +0.27% | 519,900 | 1兆522億 | +7.84% | 15.47 | 0.91 |
| 02/09 | 2,980 | 3,000 | 2,940 | 2,964 | -0.17% | 605,800 | 1兆494億 | +7.82% | 15.43 | 0.91 |
| 02/06 | 2,960 | 2,975 | 2,930 | 2,969 | +1.16% | 649,000 | 1兆511億 | +8.2% | 15.45 | 0.91 |
| 02/05 | 2,929 | 2,952 | 2,880 | 2,935 | +0.31% | 851,400 | 1兆391億 | +7.16% | 15.28 | 0.9 |
| 02/04 | 2,870 | 2,949 | 2,870 | 2,926 | +3.25% | 1,188,700 | 1兆359億 | +6.94% | 15.23 | 0.89 |
| 02/03 | 2,802 | 2,840 | 2,751 | 2,834 | +1.72% | 1,156,600 | 1兆33億 | +3.73% | 14.75 | 0.87 |
| 02/02 | 2,770 | 2,817 | 2,751 | 2,786 | -0.92% | 674,400 | 9864億145万 | +2.01% | 14.5 | 0.85 |
| 01/30 | 2,819 | 2,827 | 2,791 | 2,812 | +1.04% | 600,600 | 9956億692万 | +3% | 14.64 | 0.86 |
| 01/29 | 2,791 | 2,818 | 2,777 | 2,783 | -1.17% | 575,500 | 9853億3928万 | +2.05% | 14.48 | 0.85 |
| 01/28 | 2,786 | 2,828 | 2,779 | 2,816 | +0.14% | 878,400 | 9970億2314万 | +3.49% | 14.66 | 0.86 |
| 01/27 | 2,787 | 2,814 | 2,773 | 2,812 | +2.4% | 784,900 | 9956億692万 | +3.69% | 14.64 | 0.86 |
| 01/26 | 2,710 | 2,759 | 2,698 | 2,746 | +0.11% | 546,600 | 9722億3919万 | +1.55% | 14.29 | 0.84 |
| 01/23 | 2,702 | 2,749 | 2,702 | 2,743 | +2.05% | 491,400 | 9711億7702万 | +1.55% | 14.28 | 0.84 |
| 01/22 | 2,649 | 2,689 | 2,634 | 2,688 | +0.98% | 788,800 | 9517億391万 | -0.44% | 13.99 | 0.82 |
| 01/21 | 2,670 | 2,693 | 2,648 | 2,662 | -1% | 741,000 | 9424億9844万 | -1.44% | 13.86 | 0.81 |
| 01/20 | 2,659 | 2,693 | 2,618 | 2,689 | +2.28% | 1,068,000 | 9520億5797万 | -0.52% | 14 | 0.82 |
| 01/19 | 2,612 | 2,646 | 2,602 | 2,629 | +2.1% | 1,008,900 | 9308億1458万 | -2.92% | 13.68 | 0.8 |
| 01/16 | 2,553 | 2,588 | 2,526 | 2,575 | -1.3% | 1,362,200 | 9116億9552万 | -5.19% | 13.4 | 0.79 |
| 01/15 | 2,592 | 2,620 | 2,558 | 2,609 | +1.4% | 933,600 | 9237億3345万 | -4.26% | 13.58 | 0.8 |
| 01/14 | 2,586 | 2,614 | 2,572 | 2,573 | -2.24% | 1,093,700 | 9109億8741万 | -5.89% | 13.39 | 0.79 |
| 01/13 | 2,646 | 2,646 | 2,582 | 2,632 | -2.01% | 977,000 | 9318億7675万 | -4.08% | 13.7 | 0.8 |
| 01/09 | 2,726 | 2,729 | 2,680 | 2,686 | -0.48% | 878,500 | 9509億9580万 | -2.43% | 13.98 | 0.82 |
| 01/08 | 2,700 | 2,726 | 2,694 | 2,699 | +0.9% | 542,800 | 9555億9853万 | -2.17% | 14.05 | 0.83 |
| 01/07 | 2,656 | 2,693 | 2,643 | 2,675 | -0.63% | 687,000 | 9471億118万 | -3.18% | 13.92 | 0.82 |
| 01/06 | 2,760 | 2,760 | 2,690 | 2,692 | -3.93% | 984,200 | 9531億2014万 | -2.71% | 14.01 | 0.82 |
| 01/05 | 2,797 | 2,826 | 2,759 | 2,802 | -0.74% | 617,600 | 9920億6635万 | +1.08% | 14.58 | 0.86 |
| 2014 |
| 12/30 | 2,840 | 2,851 | 2,821 | 2,823 | -0.67% | 551,500 | 9995億154万 | +1.88% | 14.69 | 0.86 |
| 12/29 | 2,870 | 2,877 | 2,815 | 2,842 | -0.56% | 580,400 | 1兆62億 | +2.64% | 14.79 | 0.87 |
| 12/26 | 2,836 | 2,861 | 2,807 | 2,858 | +0.81% | 627,900 | 1兆118億 | +3.29% | 14.87 | 0.87 |
| 12/25 | 2,823 | 2,843 | 2,810 | 2,835 | +0.93% | 766,500 | 1兆37億 | +2.61% | 14.75 | 0.87 |
| 12/24 | 2,814 | 2,819 | 2,793 | 2,809 | +1.33% | 732,500 | 9945億4475万 | +1.78% | 14.62 | 0.86 |
| 12/22 | 2,725 | 2,775 | 2,723 | 2,772 | +1.84% | 665,500 | 9814億4466万 | +0.58% | 14.42 | 0.85 |
| 12/19 | 2,708 | 2,724 | 2,695 | 2,722 | +3.15% | 1,017,300 | 9637億4183万 | -1.31% | 14.16 | 0.83 |
| 12/18 | 2,671 | 2,684 | 2,628 | 2,639 | +1.58% | 993,400 | 9343億5514万 | -4.38% | 13.73 | 0.81 |
| 12/17 | 2,576 | 2,606 | 2,572 | 2,598 | +0.19% | 1,127,600 | 9198億3882万 | -6.04% | 13.52 | 0.79 |
| 12/16 | 2,625 | 2,631 | 2,574 | 2,593 | -3.43% | 1,399,700 | 9180億6854万 | -6.46% | 13.49 | 0.79 |
| 12/15 | 2,668 | 2,702 | 2,639 | 2,685 | -1.4% | 1,104,300 | 9506億4174万 | -3.35% | 13.97 | 0.82 |
| 12/12 | 2,720 | 2,759 | 2,707 | 2,723 | +0.78% | 2,386,600 | 9640億9589万 | -2.09% | 14.17 | 0.83 |
| 12/11 | 2,700 | 2,718 | 2,663 | 2,702 | -0.84% | 1,130,500 | 9566億6070万 | -2.84% | 14.06 | 0.83 |
| 12/10 | 2,800 | 2,813 | 2,709 | 2,725 | -3.16% | 1,103,300 | 9648億400万 | -2.12% | 14.18 | 0.83 |
| 12/09 | 2,789 | 2,819 | 2,782 | 2,814 | -0.07% | 754,300 | 9963億1503万 | +0.97% | 14.64 | 0.86 |
| 12/08 | 2,815 | 2,820 | 2,794 | 2,816 | +0.18% | 702,400 | 9970億2314万 | +1.15% | 14.65 | 0.86 |
| 12/05 | 2,798 | 2,822 | 2,795 | 2,811 | -0.53% | 606,500 | 9952億5286万 | +1.3% | 14.63 | 0.86 |
| 12/04 | 2,860 | 2,870 | 2,814 | 2,826 | -0.18% | 1,263,100 | 1兆5億 | +2.21% | 14.7 | 0.86 |
| 12/03 | 2,850 | 2,870 | 2,825 | 2,831 | -0.42% | 675,800 | 1兆23億 | +2.91% | 14.73 | 0.87 |
| 12/02 | 2,808 | 2,847 | 2,803 | 2,843 | +0.25% | 589,200 | 1兆65億 | +3.87% | 14.79 | 0.87 |
| 12/01 | 2,791 | 2,840 | 2,790 | 2,836 | +0.93% | 973,800 | 1兆41億 | +4.23% | 14.76 | 0.87 |
| 11/28 | 2,805 | 2,830 | 2,795 | 2,810 | +1.15% | 887,900 | 9948億9880万 | +3.96% | 14.62 | 0.86 |
| 11/27 | 2,807 | 2,820 | 2,778 | 2,778 | -0.82% | 609,300 | 9835億6900万 | +3.35% | 14.45 | 0.85 |
| 11/26 | 2,771 | 2,809 | 2,763 | 2,801 | +0.57% | 906,500 | 9917億1230万 | +4.83% | 14.57 | 0.86 |
| 11/25 | 2,807 | 2,816 | 2,774 | 2,785 | +0.32% | 596,100 | 9860億4739万 | +4.82% | 14.49 | 0.85 |
| 11/21 | 2,760 | 2,780 | 2,726 | 2,776 | -0.11% | 761,100 | 9828億6088万 | +5.07% | 14.44 | 0.85 |
| 11/20 | 2,788 | 2,810 | 2,762 | 2,779 | +0.69% | 818,600 | 9839億2305万 | +5.79% | 14.46 | 0.85 |
| 11/19 | 2,770 | 2,805 | 2,758 | 2,760 | -0.11% | 864,000 | 9771億9598万 | +5.54% | 14.36 | 0.84 |
| 11/18 | 2,753 | 2,773 | 2,743 | 2,763 | +1.54% | 793,500 | 9782億5815万 | +6.15% | 14.38 | 0.84 |
| 11/17 | 2,804 | 2,804 | 2,707 | 2,721 | -3.06% | 1,001,900 | 9633億8778万 | +4.94% | 14.16 | 0.83 |
| 11/14 | 2,809 | 2,809 | 2,764 | 2,807 | +0.65% | 1,754,000 | 9938億3664万 | +8.59% | 14.61 | 0.86 |
| 11/13 | 2,756 | 2,794 | 2,742 | 2,789 | +1.23% | 774,600 | 9874億6362万 | +8.35% | 14.51 | 0.85 |
| 11/12 | 2,784 | 2,793 | 2,747 | 2,755 | -0.47% | 1,112,300 | 9754億2570万 | +7.41% | 14.33 | 0.84 |
| 11/11 | 2,750 | 2,781 | 2,725 | 2,768 | +0.54% | 1,196,700 | 9800億2843万 | +8.17% | 14.4 | 0.85 |
| 11/10 | 2,734 | 2,761 | 2,721 | 2,753 | -0.33% | 594,700 | 9747億1758万 | +7.92% | 14.32 | 0.84 |
| 11/07 | 2,724 | 2,763 | 2,722 | 2,762 | +1.69% | 880,900 | 9779億409万 | +8.57% | 14.37 | 0.84 |
| 11/06 | 2,769 | 2,770 | 2,705 | 2,716 | -2.13% | 1,540,600 | 9616億1749万 | +6.93% | 14.13 | 0.83 |
| 11/05 | 2,759 | 2,797 | 2,750 | 2,775 | -0.54% | 2,022,500 | 9825億683万 | +9.34% | 14.44 | 0.85 |
| 11/04 | 2,800 | 2,820 | 2,726 | 2,790 | +1.45% | 2,662,100 | 9878億1767万 | +10.02% | 14.52 | 0.85 |
| 10/31 | 2,640 | 2,779 | 2,591 | 2,750 | +5.69% | 2,110,200 | 9736億5541万 | +8.61% | 14.31 | 0.84 |
