PBR
2014/08/12～2015/01/09
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 01/09 | 3,345 | 3,485 | 3,340 | 3,390 | +3.2% | 1,049,400 | 1403億6044万 | -0.26% | 6.43 | 1.55 |
| 01/08 | 3,195 | 3,305 | 3,180 | 3,285 | +3.63% | 707,800 | 1360億1300万 | -3.38% | 6.23 | 1.5 |
| 01/07 | 3,190 | 3,250 | 3,155 | 3,170 | -1.25% | 598,000 | 1312億5150万 | -6.87% | 6.02 | 1.45 |
| 01/06 | 3,225 | 3,270 | 3,200 | 3,210 | -3.89% | 477,600 | 1329億768万 | -6% | 6.09 | 1.47 |
| 01/05 | 3,350 | 3,380 | 3,310 | 3,340 | -1.62% | 407,800 | 1382億9023万 | -2.45% | 6.34 | 1.53 |
| 2014 |
| 12/30 | 3,435 | 3,455 | 3,380 | 3,395 | -2.16% | 306,400 | 1405億6746万 | -1.08% | 6.44 | 1.55 |
| 12/29 | 3,550 | 3,550 | 3,415 | 3,470 | -1.56% | 410,600 | 1436億7278万 | +1.11% | 6.59 | 1.59 |
| 12/26 | 3,490 | 3,540 | 3,450 | 3,525 | +0.71% | 309,200 | 1459億5002万 | +2.95% | 6.69 | 1.61 |
| 12/25 | 3,475 | 3,525 | 3,430 | 3,500 | +0.57% | 330,200 | 1449億1491万 | +2.7% | 6.64 | 1.6 |
| 12/24 | 3,525 | 3,560 | 3,460 | 3,480 | +0.14% | 599,400 | 1440億8683万 | +2.69% | 6.6 | 1.59 |
| 12/22 | 3,565 | 3,575 | 3,435 | 3,475 | -1.7% | 578,600 | 1438億7980万 | +3.36% | 6.59 | 1.59 |
| 12/19 | 3,380 | 3,545 | 3,345 | 3,535 | +8.94% | 1,254,600 | 1463億6406万 | +5.87% | 6.71 | 1.62 |
| 12/18 | 3,315 | 3,365 | 3,235 | 3,245 | +1.09% | 698,600 | 1343億5682万 | -2.05% | 6.16 | 1.48 |
| 12/17 | 3,175 | 3,265 | 3,175 | 3,210 | -0.47% | 491,000 | 1329億768万 | -2.58% | 6.09 | 1.47 |
| 12/16 | 3,315 | 3,320 | 3,185 | 3,225 | -4.16% | 709,000 | 1335億2874万 | -1.77% | 6.12 | 1.47 |
| 12/15 | 3,390 | 3,450 | 3,335 | 3,365 | -2.18% | 383,000 | 1393億2534万 | +2.97% | 6.39 | 1.54 |
| 12/12 | 3,415 | 3,510 | 3,410 | 3,440 | +0.88% | 463,800 | 1424億3066万 | +5.98% | 6.53 | 1.57 |
| 12/11 | 3,260 | 3,425 | 3,205 | 3,410 | +1.34% | 618,200 | 1411億8853万 | +5.8% | 6.47 | 1.56 |
| 12/10 | 3,425 | 3,455 | 3,325 | 3,365 | -2.46% | 396,600 | 1393億2534万 | +5.22% | 6.39 | 1.54 |
| 12/09 | 3,550 | 3,575 | 3,410 | 3,450 | -4.03% | 562,000 | 1428億4470万 | +8.66% | 6.55 | 1.58 |
| 12/08 | 3,700 | 3,725 | 3,570 | 3,595 | -1.51% | 619,000 | 1488億4832万 | +14.31% | 6.82 | 1.64 |
| 12/05 | 3,380 | 3,660 | 3,380 | 3,650 | +7.35% | 1,351,400 | 1511億2555万 | +17.44% | 6.93 | 1.67 |
| 12/04 | 3,415 | 3,445 | 3,375 | 3,400 | -0.15% | 381,600 | 1407億7449万 | +10.86% | 6.45 | 1.55 |
| 12/03 | 3,465 | 3,520 | 3,350 | 3,405 | -0.87% | 596,000 | 1409億8151万 | +12.08% | 6.46 | 1.56 |
| 12/02 | 3,410 | 3,490 | 3,365 | 3,435 | +0.29% | 575,600 | 1422億2363万 | +14.27% | 6.52 | 1.57 |
| 12/01 | 3,385 | 3,455 | 3,355 | 3,425 | +1.18% | 545,400 | 1418億959万 | +15.4% | 6.5 | 1.57 |
| 11/28 | 3,460 | 3,475 | 3,350 | 3,385 | -1.74% | 774,200 | 1401億5342万 | +15.45% | 6.42 | 1.55 |
| 11/27 | 3,390 | 3,510 | 3,390 | 3,445 | +0.44% | 891,400 | 1426億3768万 | +18.92% | 6.54 | 1.57 |
| 11/26 | 3,540 | 3,590 | 3,410 | 3,430 | -3.11% | 1,726,600 | 1420億1661万 | +20.06% | 6.51 | 1.57 |
| 11/25 | 3,480 | 3,565 | 3,435 | 3,540 | +4.58% | 1,221,800 | 1465億7108万 | +25.67% | 6.72 | 1.62 |
| 11/21 | 3,295 | 3,390 | 3,240 | 3,385 | +3.04% | 1,041,600 | 1401億5342万 | +22.29% | 6.42 | 1.55 |
| 11/20 | 3,205 | 3,300 | 3,205 | 3,285 | +5.12% | 1,095,400 | 1360億1300万 | +20.42% | 6.23 | 1.5 |
| 11/19 | 3,055 | 3,165 | 3,055 | 3,125 | +3.65% | 1,260,400 | 1293億8831万 | +16.13% | 5.93 | 1.43 |
| 11/18 | 2,845 | 3,040 | 2,845 | 3,015 | +7.1% | 1,208,400 | 1248億3384万 | +13.43% | 5.72 | 1.38 |
| 11/17 | 2,900 | 2,900 | 2,810 | 2,815 | -2.6% | 427,000 | 1165億5299万 | +6.95% | 5.34 | 1.29 |
| 11/14 | 2,920 | 2,935 | 2,825 | 2,890 | -0.34% | 506,800 | 1196億5831万 | +10.52% | 5.48 | 1.32 |
| 11/13 | 2,815 | 2,900 | 2,780 | 2,900 | +3.76% | 776,600 | 1200億7235万 | +11.62% | 5.5 | 1.33 |
| 11/12 | 2,880 | 2,900 | 2,690 | 2,795 | -3.29% | 1,024,200 | 1157億2491万 | +8.29% | 5.3 | 1.28 |
| 11/11 | 2,900 | 2,935 | 2,865 | 2,890 | +0.87% | 1,201,000 | 1196億5831万 | +12.45% | 5.48 | 1.32 |
| 11/10 | 2,830 | 2,865 | 2,795 | 2,865 | +1.78% | 238,200 | 1186億2321万 | +12.53% | 5.44 | 1.31 |
| 11/07 | 2,855 | 2,870 | 2,800 | 2,815 | -1.57% | 309,600 | 1165億5299万 | +11.35% | 5.34 | 1.29 |
| 11/06 | 2,795 | 2,900 | 2,795 | 2,860 | +3.06% | 730,400 | 1184億1618万 | +13.81% | 5.43 | 1.31 |
| 11/05 | 2,760 | 2,805 | 2,730 | 2,775 | -1.07% | 382,200 | 1148億9682万 | +11.22% | 5.27 | 1.27 |
| 11/04 | 2,900 | 2,900 | 2,755 | 2,805 | +3.89% | 897,200 | 1161億3895万 | +13.65% | 5.32 | 1.28 |
| 10/31 | 2,670 | 2,710 | 2,610 | 2,700 | +1.69% | 546,000 | 1117億9150万 | +10.66% | 5.12 | 1.23 |
| 10/30 | 2,630 | 2,665 | 2,600 | 2,655 | +0.38% | 461,400 | 1099億2831万 | +9.85% | 5.04 | 1.21 |
| 10/29 | 2,670 | 2,680 | 2,635 | 2,645 | -0.38% | 479,400 | 1095億1427万 | +10.39% | 5.02 | 1.21 |
| 10/28 | 2,595 | 2,655 | 2,590 | 2,655 | +1.92% | 739,800 | 1099億2831万 | +11.7% | 5.04 | 1.21 |
| 10/27 | 2,510 | 2,610 | 2,490 | 2,605 | +4.62% | 754,600 | 1078億5810万 | +10.43% | 4.94 | 1.19 |
| 10/24 | 2,550 | 2,550 | 2,480 | 2,490 | -1.19% | 301,800 | 1030億9661万 | +6.32% | 4.73 | 1.14 |
| 10/23 | 2,520 | 2,560 | 2,500 | 2,520 | 0% | 462,400 | 1043億3873万 | +8.25% | 4.78 | 1.15 |
| 10/22 | 2,485 | 2,525 | 2,455 | 2,520 | +2.65% | 553,000 | 1043億3873万 | +8.9% | 4.78 | 1.15 |
| 10/21 | 2,415 | 2,485 | 2,405 | 2,455 | +1.03% | 585,000 | 1016億4746万 | +6.74% | 4.66 | 1.12 |
| 10/20 | 2,375 | 2,445 | 2,370 | 2,430 | +4.97% | 450,800 | 1006億1235万 | +6.07% | 4.61 | 1.11 |
| 10/17 | 2,400 | 2,430 | 2,310 | 2,315 | -2.53% | 422,600 | 958億5086万 | +1.45% | 4.39 | 1.06 |
| 10/16 | 2,295 | 2,380 | 2,285 | 2,375 | +0.21% | 570,600 | 983億3512万 | +4.12% | 4.51 | 1.09 |
| 10/15 | 2,290 | 2,390 | 2,275 | 2,370 | +3.72% | 592,400 | 981億2810万 | +4.04% | 4.5 | 1.08 |
| 10/14 | 2,285 | 2,305 | 2,250 | 2,285 | -3.38% | 422,800 | 946億873万 | +0.35% | 4.34 | 1.04 |
| 10/10 | 2,350 | 2,375 | 2,325 | 2,365 | -1.66% | 282,000 | 979億2107万 | +3.73% | 4.49 | 1.08 |
| 10/09 | 2,490 | 2,500 | 2,395 | 2,405 | -2.43% | 486,600 | 995億7724万 | +5.48% | 4.56 | 1.1 |
| 10/08 | 2,400 | 2,465 | 2,380 | 2,465 | -0.4% | 478,200 | 1020億6150万 | +8.26% | 4.68 | 1.13 |
| 10/07 | 2,505 | 2,525 | 2,460 | 2,475 | -1% | 583,600 | 1024億7554万 | +8.98% | 4.7 | 1.13 |
| 10/06 | 2,400 | 2,530 | 2,395 | 2,500 | +8.23% | 1,314,600 | 1035億1065万 | +10.52% | 4.74 | 1.14 |
| 10/03 | 2,365 | 2,410 | 2,290 | 2,310 | -3.75% | 768,400 | 956億4384万 | +2.44% | 4.38 | 1.06 |
| 10/02 | 2,430 | 2,435 | 2,390 | 2,400 | -2.04% | 614,800 | 993億7022万 | +6.48% | 4.55 | 1.1 |
| 10/01 | 2,475 | 2,560 | 2,435 | 2,450 | +2.08% | 2,512,800 | 1014億4044万 | +8.89% | 4.65 | 1.12 |
| 09/30 | 2,400 | 2,420 | 2,260 | 2,400 | +13.48% | 3,594,000 | 993億7022万 | +7.05% | 4.55 | 1.1 |
| 09/29 | 2,120 | 2,135 | 2,090 | 2,115 | +0.48% | 358,200 | 875億7001万 | -5.41% | 4.01 | 0.97 |
| 09/26 | 2,085 | 2,115 | 2,075 | 2,105 | -0.47% | 186,200 | 871億5597万 | -5.98% | 3.99 | 0.96 |
| 09/25 | 2,140 | 2,145 | 2,090 | 2,115 | -0.47% | 368,400 | 875億7001万 | -5.66% | 4.01 | 0.97 |
| 09/24 | 2,155 | 2,155 | 2,110 | 2,125 | -2.3% | 355,800 | 879億8405万 | -5.26% | 4.03 | 0.97 |
| 09/22 | 2,190 | 2,200 | 2,160 | 2,175 | -1.14% | 266,800 | 900億5426万 | -3.03% | 4.13 | 0.99 |
| 09/19 | 2,190 | 2,200 | 2,175 | 2,200 | +0.69% | 323,600 | 910億8937万 | -1.83% | 4.18 | 1.01 |
| 09/18 | 2,165 | 2,195 | 2,165 | 2,185 | +2.1% | 286,600 | 904億6831万 | -2.32% | 4.15 | 1 |
| 09/17 | 2,160 | 2,175 | 2,140 | 2,140 | -0.93% | 171,200 | 886億512万 | -4.08% | 4.06 | 0.98 |
| 09/16 | 2,180 | 2,195 | 2,150 | 2,160 | -1.37% | 257,400 | 894億3320万 | -2.88% | 4.1 | 0.99 |
| 09/12 | 2,185 | 2,210 | 2,175 | 2,190 | -1.13% | 303,600 | 906億7533万 | -1.08% | 4.16 | 1 |
| 09/11 | 2,255 | 2,260 | 2,200 | 2,215 | -0.23% | 281,800 | 917億1043万 | +0.64% | 4.2 | 1.01 |
| 09/10 | 2,250 | 2,250 | 2,200 | 2,220 | -2.42% | 375,400 | 919億1746万 | +1.46% | 4.21 | 1.01 |
| 09/09 | 2,315 | 2,315 | 2,265 | 2,275 | -1.73% | 230,800 | 941億9469万 | +4.45% | 4.32 | 1.04 |
| 09/08 | 2,335 | 2,350 | 2,295 | 2,315 | -1.28% | 192,200 | 958億5086万 | +6.88% | 4.39 | 1.06 |
| 09/05 | 2,400 | 2,410 | 2,335 | 2,345 | -0.64% | 182,800 | 970億9299万 | +8.92% | 4.45 | 1.07 |
| 09/04 | 2,370 | 2,380 | 2,345 | 2,360 | -0.21% | 168,800 | 977億1405万 | +10.28% | 4.48 | 1.08 |
| 09/03 | 2,350 | 2,425 | 2,345 | 2,365 | +1.5% | 380,200 | 979億2107万 | +11.19% | 4.49 | 1.08 |
| 09/02 | 2,320 | 2,345 | 2,310 | 2,330 | +1.53% | 231,200 | 964億7192万 | +10.22% | 4.42 | 1.07 |
| 09/01 | 2,275 | 2,315 | 2,275 | 2,295 | +1.1% | 208,600 | 950億2278万 | +9.13% | 4.36 | 1.05 |
| 08/29 | 2,290 | 2,295 | 2,260 | 2,270 | -1.52% | 177,200 | 939億8767万 | +8.46% | 4.31 | 1.04 |
| 08/28 | 2,285 | 2,315 | 2,270 | 2,305 | 0% | 232,000 | 954億3682万 | +10.6% | 4.37 | 1.05 |
| 08/27 | 2,295 | 2,345 | 2,275 | 2,305 | +1.1% | 382,200 | 954億3682万 | +11.19% | 4.37 | 1.05 |
| 08/26 | 2,280 | 2,295 | 2,265 | 2,280 | +0.44% | 299,200 | 944億171万 | +10.57% | 4.33 | 1.04 |
| 08/25 | 2,270 | 2,280 | 2,220 | 2,270 | +1.11% | 380,000 | 939億8767万 | +10.57% | 4.31 | 1.04 |
| 08/22 | 2,210 | 2,245 | 2,195 | 2,245 | +2.28% | 435,200 | 929億5256万 | +9.83% | 4.26 | 1.03 |
| 08/21 | 2,160 | 2,210 | 2,155 | 2,195 | +1.62% | 354,400 | 908億8235万 | +7.7% | 4.17 | 1 |
| 08/20 | 2,160 | 2,190 | 2,145 | 2,160 | +0.7% | 410,200 | 894億3320万 | +6.4% | 4.1 | 0.99 |
| 08/19 | 2,150 | 2,160 | 2,125 | 2,145 | +0.23% | 272,600 | 888億1214万 | +5.93% | 4.07 | 0.98 |
| 08/18 | 2,120 | 2,150 | 2,115 | 2,140 | +0.71% | 296,000 | 886億512万 | +5.94% | 4.06 | 0.98 |
| 08/15 | 2,090 | 2,135 | 2,085 | 2,125 | +2.16% | 415,600 | 879億8405万 | +5.46% | 4.03 | 0.97 |
| 08/14 | 2,060 | 2,085 | 2,035 | 2,080 | +1.71% | 370,200 | 861億2086万 | +3.48% | 3.95 | 0.95 |
| 08/13 | 2,000 | 2,105 | 1,995 | 2,045 | +4.34% | 1,126,000 | 846億7171万 | +1.79% | 3.88 | 0.93 |
| 08/12 | 1,935 | 1,975 | 1,920 | 1,960 | +2.35% | 222,200 | 811億5235万 | -2.49% | 3.72 | 0.9 |
