PBR
2015/07/09～2015/12/04
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 |
| 12/04 | 3,995 | 4,025 | 3,990 | 4,015 | -1.35% | 169,200 | 1662億3811万 | +1.24% | 13.67 | 1.76 |
| 12/03 | 4,055 | 4,070 | 4,025 | 4,070 | -0.12% | 242,600 | 1685億1534万 | +2.7% | 13.85 | 1.78 |
| 12/02 | 4,100 | 4,100 | 4,045 | 4,075 | -1.21% | 338,400 | 1687億2236万 | +3.06% | 13.87 | 1.78 |
| 12/01 | 4,100 | 4,125 | 4,070 | 4,125 | +0.86% | 157,000 | 1707億9257万 | +4.59% | 14.04 | 1.8 |
| 11/30 | 4,085 | 4,100 | 4,060 | 4,090 | -0.12% | 158,600 | 1693億4343万 | +4.23% | 13.92 | 1.79 |
| 11/27 | 4,130 | 4,130 | 4,050 | 4,095 | -0.24% | 147,600 | 1695億5045万 | +4.89% | 13.94 | 1.79 |
| 11/26 | 4,090 | 4,160 | 4,075 | 4,105 | +0.86% | 284,400 | 1699億6449万 | +5.74% | 13.97 | 1.79 |
| 11/25 | 4,125 | 4,125 | 4,025 | 4,070 | -1.21% | 268,000 | 1685億1534万 | +5.47% | 13.85 | 1.78 |
| 11/24 | 4,100 | 4,190 | 4,100 | 4,120 | -0.48% | 412,400 | 1705億8555万 | +7.32% | 14.02 | 1.8 |
| 11/20 | 3,945 | 4,140 | 3,935 | 4,140 | +6.56% | 1,079,200 | 1714億1364万 | +8.52% | 14.09 | 1.81 |
| 11/19 | 3,875 | 3,895 | 3,865 | 3,885 | +1.44% | 249,400 | 1608億5555万 | +2.48% | 13.22 | 1.7 |
| 11/18 | 3,885 | 3,895 | 3,820 | 3,830 | -1.42% | 193,600 | 1585億7832万 | +1.38% | 13.04 | 1.67 |
| 11/17 | 3,875 | 3,920 | 3,855 | 3,885 | +1.04% | 256,000 | 1608億5555万 | +3.08% | 13.22 | 1.7 |
| 11/16 | 3,820 | 3,855 | 3,805 | 3,845 | -1.91% | 231,800 | 1591億9938万 | +2.26% | 13.09 | 1.68 |
| 11/13 | 3,825 | 3,925 | 3,820 | 3,920 | +1.16% | 230,600 | 1623億470万 | +4.64% | 13.34 | 1.71 |
| 11/12 | 3,880 | 3,915 | 3,830 | 3,875 | -0.64% | 337,600 | 1604億4151万 | +3.69% | 13.19 | 1.69 |
| 11/11 | 3,800 | 3,950 | 3,775 | 3,900 | 0% | 530,200 | 1614億7662万 | +4.56% | 13.27 | 1.71 |
| 11/10 | 3,880 | 3,915 | 3,820 | 3,900 | -0.13% | 294,600 | 1614億7662万 | +4.87% | 13.27 | 1.71 |
| 11/09 | 3,945 | 3,965 | 3,880 | 3,905 | +0.77% | 378,000 | 1616億8364万 | +5.37% | 13.29 | 1.71 |
| 11/06 | 3,830 | 3,900 | 3,800 | 3,875 | +1.17% | 136,800 | 1604億4151万 | +5.04% | 13.19 | 1.69 |
| 11/05 | 3,875 | 3,875 | 3,800 | 3,830 | -0.65% | 195,400 | 1585億7832万 | +4.27% | 13.04 | 1.67 |
| 11/04 | 3,935 | 3,940 | 3,830 | 3,855 | -0.9% | 256,400 | 1596億1342万 | +5.53% | 13.12 | 1.69 |
| 11/02 | 3,925 | 3,960 | 3,880 | 3,890 | -1.77% | 231,800 | 1610億6257万 | +6.96% | 13.24 | 1.7 |
| 10/30 | 3,860 | 3,985 | 3,830 | 3,960 | +1.8% | 346,000 | 1639億6087万 | +9.36% | 13.48 | 1.73 |
| 10/29 | 3,945 | 3,970 | 3,865 | 3,890 | -1.39% | 419,400 | 1610億6257万 | +8.12% | 13.24 | 1.7 |
| 10/28 | 3,860 | 4,000 | 3,855 | 3,945 | +2.6% | 684,000 | 1633億3981万 | +9.98% | 13.43 | 1.72 |
| 10/27 | 3,820 | 3,910 | 3,785 | 3,845 | +0.65% | 505,200 | 1591億9938万 | +7.55% | 13.09 | 1.68 |
| 10/26 | 3,625 | 3,840 | 3,620 | 3,820 | +5.38% | 664,000 | 1581億6428万 | +7.03% | 13 | 1.67 |
| 10/23 | 3,645 | 3,675 | 3,615 | 3,625 | +1.12% | 164,000 | 1500億9044万 | +1.85% | 12.34 | 1.58 |
| 10/22 | 3,545 | 3,595 | 3,535 | 3,585 | +0.99% | 176,000 | 1484億3427万 | +0.73% | 12.2 | 1.57 |
| 10/21 | 3,535 | 3,560 | 3,515 | 3,550 | +0.28% | 209,000 | 1469億8512万 | -0.31% | 12.08 | 1.55 |
| 10/20 | 3,570 | 3,605 | 3,525 | 3,540 | -0.28% | 185,200 | 1465億7108万 | -0.62% | 12.05 | 1.55 |
| 10/19 | 3,530 | 3,560 | 3,495 | 3,550 | +0.57% | 181,600 | 1469億8512万 | -0.36% | 12.08 | 1.55 |
| 10/16 | 3,565 | 3,575 | 3,525 | 3,530 | -0.56% | 139,400 | 1461億5704万 | -0.79% | 12.01 | 1.54 |
| 10/15 | 3,505 | 3,575 | 3,505 | 3,550 | +0.28% | 145,600 | 1469億8512万 | -0.22% | 12.08 | 1.55 |
| 10/14 | 3,600 | 3,610 | 3,515 | 3,540 | -2.34% | 276,400 | 1465億7108万 | -0.45% | 12.05 | 1.55 |
| 10/13 | 3,600 | 3,685 | 3,600 | 3,625 | -0.55% | 200,400 | 1500億9044万 | +2.17% | 12.34 | 1.58 |
| 10/09 | 3,570 | 3,665 | 3,520 | 3,645 | +4.29% | 557,400 | 1509億1853万 | +3.11% | 12.41 | 1.59 |
| 10/08 | 3,750 | 3,815 | 3,475 | 3,495 | -5.67% | 1,024,800 | 1447億789万 | -0.82% | 11.9 | 1.53 |
| 10/07 | 3,715 | 3,725 | 3,640 | 3,705 | 0% | 309,600 | 1534億278万 | +4.99% | 12.61 | 1.62 |
| 10/06 | 3,665 | 3,730 | 3,635 | 3,705 | +2.35% | 324,200 | 1534億278万 | +5.17% | 12.61 | 1.62 |
| 10/05 | 3,590 | 3,635 | 3,570 | 3,620 | +1.54% | 244,200 | 1498億8342万 | +2.99% | 12.32 | 1.58 |
| 10/02 | 3,445 | 3,570 | 3,445 | 3,565 | +2.15% | 266,400 | 1476億619万 | +1.65% | 12.13 | 1.56 |
| 10/01 | 3,470 | 3,510 | 3,445 | 3,490 | +0.72% | 306,600 | 1445億87万 | -0.31% | 11.88 | 1.53 |
| 09/30 | 3,445 | 3,490 | 3,390 | 3,465 | +3.59% | 249,400 | 1434億6576万 | -1.11% | 11.79 | 1.52 |
| 09/29 | 3,410 | 3,470 | 3,335 | 3,345 | -2.9% | 376,000 | 1384億9725万 | -4.92% | 11.39 | 1.46 |
| 09/28 | 3,505 | 3,560 | 3,415 | 3,445 | -1.57% | 335,600 | 1426億3768万 | -2.82% | 11.73 | 1.51 |
| 09/25 | 3,400 | 3,500 | 3,325 | 3,500 | +3.7% | 510,800 | 1449億1491万 | -1.82% | 11.91 | 1.53 |
| 09/24 | 3,595 | 3,610 | 3,375 | 3,375 | -6.38% | 569,400 | 1397億3938万 | -5.73% | 11.49 | 1.48 |
| 09/18 | 3,650 | 3,715 | 3,605 | 3,605 | -1.23% | 506,200 | 1492億6236万 | +0.42% | 12.27 | 1.58 |
| 09/17 | 3,725 | 3,730 | 3,640 | 3,650 | -1.62% | 312,000 | 1511億2555万 | +1.64% | 12.42 | 1.6 |
| 09/16 | 3,600 | 3,740 | 3,505 | 3,710 | +4.07% | 700,600 | 1536億981万 | +3.43% | 12.63 | 1.62 |
| 09/15 | 3,655 | 3,695 | 3,560 | 3,565 | -1.66% | 316,400 | 1476億619万 | -0.56% | 12.13 | 1.56 |
| 09/14 | 3,670 | 3,730 | 3,615 | 3,625 | -0.41% | 316,200 | 1500億9044万 | +1.29% | 12.34 | 1.58 |
| 09/11 | 3,595 | 3,660 | 3,570 | 3,640 | +2.39% | 420,000 | 1507億1151万 | +2.05% | 12.39 | 1.59 |
| 09/10 | 3,500 | 3,610 | 3,500 | 3,555 | -0.84% | 425,800 | 1471億9215万 | +0.08% | 12.1 | 1.55 |
| 09/09 | 3,530 | 3,585 | 3,455 | 3,585 | +5.13% | 500,000 | 1484億3427万 | +1.24% | 12.2 | 1.57 |
| 09/08 | 3,535 | 3,535 | 3,355 | 3,410 | -3.81% | 631,800 | 1411億8853万 | -3.4% | 11.61 | 1.49 |
| 09/07 | 3,470 | 3,570 | 3,410 | 3,545 | +1.29% | 633,200 | 1467億7810万 | +0.57% | 12.07 | 1.55 |
| 09/04 | 3,425 | 3,515 | 3,355 | 3,500 | +5.26% | 1,168,600 | 1449億1491万 | -0.4% | 11.91 | 1.53 |
| 09/03 | 3,365 | 3,390 | 3,315 | 3,325 | +0.61% | 264,800 | 1376億6917万 | -5.19% | 11.32 | 1.45 |
| 09/02 | 3,315 | 3,395 | 3,280 | 3,305 | -2.07% | 408,200 | 1368億4108万 | -5.71% | 11.25 | 1.45 |
| 09/01 | 3,560 | 3,575 | 3,365 | 3,375 | -6.38% | 525,800 | 1397億3938万 | -3.76% | 11.49 | 1.48 |
| 08/31 | 3,635 | 3,640 | 3,550 | 3,605 | +0.98% | 420,600 | 1492億6236万 | +2.88% | 12.27 | 1.58 |
| 08/28 | 3,565 | 3,615 | 3,530 | 3,570 | +1.85% | 644,200 | 1478億1321万 | +2.18% | 12.15 | 1.56 |
| 08/27 | 3,510 | 3,570 | 3,475 | 3,505 | +2.34% | 547,000 | 1451億2193万 | +0.57% | 11.93 | 1.53 |
| 08/26 | 3,450 | 3,500 | 3,310 | 3,425 | +0.29% | 920,600 | 1418億959万 | -1.5% | 11.66 | 1.5 |
| 08/25 | 3,450 | 3,635 | 3,365 | 3,415 | -4.21% | 821,400 | 1413億9555万 | -1.64% | 11.62 | 1.49 |
| 08/24 | 3,650 | 3,765 | 3,550 | 3,565 | -6.18% | 643,000 | 1476億619万 | +2.86% | 12.13 | 1.56 |
| 08/21 | 3,865 | 3,970 | 3,760 | 3,800 | -5.35% | 795,400 | 1573億3619万 | +10.05% | 12.93 | 1.66 |
| 08/20 | 3,905 | 4,110 | 3,895 | 4,015 | +1.65% | 913,800 | 1662億3811万 | +17.06% | 13.67 | 1.76 |
| 08/19 | 3,850 | 4,000 | 3,815 | 3,950 | +1.67% | 1,117,800 | 1635億4683万 | +16.18% | 13.44 | 1.73 |
| 08/18 | 3,705 | 3,955 | 3,705 | 3,885 | +7.02% | 1,650,000 | 1608億5555万 | +15.11% | 13.22 | 1.7 |
| 08/17 | 3,600 | 3,630 | 3,595 | 3,630 | 0% | 257,800 | 1502億9747万 | +8.36% | 12.36 | 1.59 |
| 08/14 | 3,575 | 3,665 | 3,565 | 3,630 | +2.25% | 495,800 | 1502億9747万 | +8.98% | 12.36 | 1.59 |
| 08/13 | 3,615 | 3,665 | 3,500 | 3,550 | -2.87% | 817,000 | 1469億8512万 | +7.38% | 12.08 | 1.55 |
| 08/12 | 3,495 | 3,675 | 3,490 | 3,655 | +7.18% | 2,582,800 | 1513億3257万 | +11.3% | 12.44 | 1.6 |
| 08/11 | 3,370 | 3,425 | 3,355 | 3,410 | +2.4% | 499,800 | 1411億8853万 | +4.54% | 11.61 | 1.49 |
| 08/10 | 3,295 | 3,340 | 3,270 | 3,330 | +2.15% | 252,800 | 1378億7619万 | +2.43% | 11.33 | 1.46 |
| 08/07 | 3,260 | 3,270 | 3,210 | 3,260 | -0.46% | 239,800 | 1349億7789万 | +0.49% | 11.1 | 1.43 |
| 08/06 | 3,225 | 3,300 | 3,225 | 3,275 | -0.91% | 143,000 | 1355億9895万 | +1.02% | 11.15 | 1.43 |
| 08/05 | 3,290 | 3,330 | 3,250 | 3,305 | +0.46% | 215,400 | 1368億4108万 | +2.04% | 11.25 | 1.45 |
| 08/04 | 3,270 | 3,300 | 3,255 | 3,290 | +0.15% | 143,200 | 1362億2002万 | +1.83% | 11.2 | 1.44 |
| 08/03 | 3,310 | 3,310 | 3,265 | 3,285 | -1.05% | 129,200 | 1360億1300万 | +1.92% | 11.18 | 1.44 |
| 07/31 | 3,240 | 3,340 | 3,240 | 3,320 | +1.37% | 254,600 | 1374億6214万 | +3.11% | 11.3 | 1.45 |
| 07/30 | 3,350 | 3,360 | 3,245 | 3,275 | -1.95% | 255,400 | 1355億9895万 | +1.77% | 11.15 | 1.43 |
| 07/29 | 3,365 | 3,390 | 3,320 | 3,340 | +0.6% | 246,800 | 1382億9023万 | +3.79% | 11.37 | 1.46 |
| 07/28 | 3,315 | 3,345 | 3,290 | 3,320 | -0.6% | 309,600 | 1374億6214万 | +3.17% | 11.3 | 1.45 |
| 07/27 | 3,340 | 3,360 | 3,310 | 3,340 | 0% | 275,000 | 1382億9023万 | +3.82% | 11.37 | 1.46 |
| 07/24 | 3,305 | 3,365 | 3,290 | 3,340 | +0.75% | 360,000 | 1382億9023万 | +3.92% | 11.37 | 1.46 |
| 07/23 | 3,300 | 3,325 | 3,270 | 3,315 | +0.76% | 168,400 | 1372億5512万 | +3.3% | 11.28 | 1.45 |
| 07/22 | 3,245 | 3,300 | 3,180 | 3,290 | +0.61% | 322,800 | 1362億2002万 | +2.62% | 11.2 | 1.44 |
| 07/21 | 3,255 | 3,295 | 3,255 | 3,270 | +0.77% | 174,800 | 1353億9193万 | +1.96% | 11.13 | 1.43 |
| 07/17 | 3,220 | 3,250 | 3,200 | 3,245 | +0.62% | 147,200 | 1343億5682万 | +1.18% | 11.05 | 1.42 |
| 07/16 | 3,270 | 3,275 | 3,155 | 3,225 | -1.53% | 333,400 | 1335億2874万 | +0.53% | 10.98 | 1.41 |
| 07/15 | 3,300 | 3,300 | 3,230 | 3,275 | -1.06% | 251,000 | 1355億9895万 | +2.12% | 11.15 | 1.43 |
| 07/14 | 3,290 | 3,330 | 3,280 | 3,310 | +1.22% | 414,800 | 1370億4810万 | +3.28% | 11.27 | 1.45 |
| 07/13 | 3,175 | 3,290 | 3,160 | 3,270 | +3.81% | 508,800 | 1353億9193万 | +2.16% | 11.13 | 1.43 |
| 07/10 | 3,140 | 3,210 | 3,105 | 3,150 | +5% | 1,016,200 | 1304億2342万 | -1.59% | 10.72 | 1.38 |
| 07/09 | 2,940 | 3,005 | 2,835 | 3,000 | +0.17% | 552,800 | 1242億1278万 | -6.48% | 10.21 | 1.31 |
