PBR
2014/12/17~2015/06/03
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 |
06/03 | 476 | 476 | 476 | 476 | -1.24% | 100 | 66億9831万 | -0.83% | 21.09 | 0.57 |
06/02 | 480 | 483 | 480 | 482 | +0.42% | 1,300 | 67億8275万 | +0.21% | 21.36 | 0.58 |
06/01 | 475 | 483 | 475 | 480 | +1.27% | 700 | 67億5460万 | -0.21% | 21.27 | 0.58 |
05/29 | 475 | 475 | 474 | 474 | 0% | 900 | 66億7017万 | -1.46% | 21 | 0.57 |
05/28 | 484 | 484 | 470 | 474 | -1.04% | 2,400 | 66億7017万 | -1.66% | 21 | 0.57 |
05/27 | 469 | 485 | 469 | 479 | +3.68% | 500 | 67億4053万 | -0.83% | 21.22 | 0.58 |
05/26 | 473 | 475 | 462 | 462 | -2.33% | 3,200 | 65億131万 | -4.35% | 20.47 | 0.55 |
05/25 | 472 | 478 | 472 | 473 | -1.46% | 1,200 | 66億5610万 | -2.27% | 20.96 | 0.57 |
05/21 | 472 | 480 | 472 | 480 | 0% | 4,300 | 67億5460万 | -1.03% | 21.27 | 0.58 |
05/20 | 474 | 480 | 474 | 480 | +0.84% | 700 | 67億5460万 | -1.03% | 21.27 | 0.58 |
05/19 | 473 | 476 | 473 | 476 | -1.04% | 600 | 66億9831万 | -1.86% | 21.09 | 0.57 |
05/18 | 482 | 482 | 481 | 481 | +0.21% | 2,300 | 67億6868万 | -0.82% | 21.31 | 0.58 |
05/15 | 489 | 489 | 474 | 480 | -2.04% | 8,700 | 67億5460万 | -1.23% | 21.27 | 0.58 |
05/14 | 484 | 490 | 484 | 490 | +1.66% | 400 | 68億9532万 | +0.82% | 21.71 | 0.59 |
05/13 | 488 | 488 | 482 | 482 | -1.23% | 200 | 67億8275万 | -0.82% | 21.36 | 0.58 |
05/12 | 488 | 488 | 488 | 488 | +0.62% | 300 | 68億6718万 | +0.21% | 21.62 | 0.59 |
05/11 | 480 | 485 | 480 | 485 | +1.04% | 500 | 68億2496万 | -0.41% | 21.49 | 0.58 |
05/08 | 475 | 480 | 475 | 480 | +1.05% | 300 | 67億5460万 | -1.64% | 21.27 | 0.58 |
05/07 | 480 | 480 | 472 | 475 | -2.66% | 4,600 | 66億8424万 | -2.66% | 21.05 | 0.57 |
05/01 | 488 | 488 | 488 | 488 | 0% | 1,400 | 68億6718万 | -0.2% | 21.62 | 0.59 |
04/30 | 488 | 488 | 488 | 488 | +2.09% | 200 | 68億6718万 | -0.2% | 21.62 | 0.59 |
04/24 | 488 | 488 | 478 | 478 | -2.45% | 1,100 | 67億2646万 | -2.45% | 21.18 | 0.57 |
04/22 | 481 | 490 | 481 | 490 | +1.45% | 900 | 68億9532万 | 0% | 21.71 | 0.59 |
04/20 | 483 | 486 | 483 | 483 | -0.62% | 1,600 | 67億9682万 | -1.43% | 21.4 | 0.58 |
04/15 | 486 | 486 | 486 | 486 | 0% | 6,000 | 68億3904万 | -1.02% | 21.53 | 0.58 |
04/13 | 484 | 486 | 484 | 486 | +0.62% | 1,300 | 68億3904万 | -1.02% | 21.53 | 0.58 |
04/10 | 482 | 485 | 482 | 483 | -1.43% | 4,200 | 67億9682万 | -1.63% | 21.4 | 0.58 |
04/09 | 490 | 490 | 490 | 490 | +0.2% | 300 | 68億9532万 | -0.41% | 21.71 | 0.59 |
04/08 | 486 | 490 | 486 | 489 | -1.01% | 4,000 | 68億8125万 | -0.61% | 21.67 | 0.59 |
04/07 | 478 | 494 | 478 | 494 | +3.56% | 1,500 | 69億5161万 | +0.41% | 21.89 | 0.59 |
04/06 | 484 | 484 | 472 | 477 | -3.05% | 2,500 | 67億1239万 | -3.05% | 21.13 | 0.57 |
04/02 | 492 | 492 | 492 | 492 | 0% | 300 | 69億2347万 | -0.2% | 21.8 | 0.59 |
04/01 | 492 | 492 | 492 | 492 | 0% | 1,400 | 69億2347万 | -0.2% | 21.8 | 0.59 |
03/31 | 498 | 498 | 492 | 492 | +1.44% | 300 | 69億2347万 | 0% | 21.8 | 0.59 |
03/30 | 505 | 516 | 485 | 485 | +0.62% | 1,500 | 68億2496万 | -1.42% | 21.49 | 0.59 |
03/27 | 482 | 483 | 482 | 482 | -1.23% | 900 | 67億8275万 | -1.83% | 21.36 | 0.58 |
03/26 | 488 | 488 | 488 | 488 | 0% | 100 | 68億6718万 | -0.61% | 21.62 | 0.59 |
03/25 | 488 | 488 | 488 | 488 | -0.41% | 800 | 68億6718万 | -0.61% | 21.62 | 0.59 |
03/23 | 490 | 490 | 490 | 490 | -1.61% | 100 | 68億9532万 | -0.2% | 21.71 | 0.59 |
03/19 | 498 | 498 | 498 | 498 | +0.61% | 500 | 70億790万 | +1.43% | 22.06 | 0.6 |
03/18 | 498 | 498 | 495 | 495 | -0.8% | 400 | 69億6568万 | +1.02% | 21.93 | 0.6 |
03/17 | 499 | 499 | 499 | 499 | 0% | 800 | 70億2197万 | +1.84% | 22.11 | 0.6 |
03/16 | 499 | 499 | 499 | 499 | -0.2% | 6,100 | 70億2197万 | +2.04% | 22.11 | 0.6 |
03/13 | 500 | 500 | 500 | 500 | +1.63% | 300 | 70億3605万 | +2.25% | 22.15 | 0.6 |
03/12 | 495 | 495 | 492 | 492 | +0.41% | 300 | 69億2347万 | +0.82% | 21.8 | 0.59 |
03/11 | 490 | 490 | 490 | 490 | 0% | 300 | 68億9532万 | +0.41% | 21.71 | 0.59 |
03/10 | 485 | 491 | 485 | 490 | +0.2% | 1,400 | 68億9532万 | +0.41% | 21.71 | 0.59 |
03/09 | 489 | 489 | 489 | 489 | -1.61% | 100 | 68億8125万 | +0.2% | 21.67 | 0.59 |
03/06 | 500 | 500 | 497 | 497 | +1.43% | 1,200 | 69億9383万 | +2.05% | 22.02 | 0.6 |
03/05 | 490 | 490 | 490 | 490 | -0.41% | 400 | 68億9532万 | +0.62% | 21.71 | 0.59 |
03/04 | 491 | 492 | 491 | 492 | -1.6% | 200 | 69億2347万 | +1.03% | 21.8 | 0.59 |
03/03 | 500 | 500 | 500 | 500 | 0% | 100 | 70億3605万 | +2.88% | 22.15 | 0.6 |
03/02 | 491 | 500 | 491 | 500 | +1.83% | 2,600 | 70億3605万 | +2.88% | 22.15 | 0.6 |
02/27 | 493 | 493 | 480 | 491 | -0.41% | 2,300 | 69億940万 | +1.24% | 21.75 | 0.59 |
02/26 | 490 | 495 | 490 | 493 | +0.82% | 2,300 | 69億3754万 | +1.65% | 21.84 | 0.6 |
02/25 | 489 | 489 | 489 | 489 | -1.61% | 100 | 68億8125万 | +0.82% | 21.67 | 0.59 |
02/24 | 490 | 497 | 488 | 497 | +4.63% | 1,300 | 69億9383万 | +2.47% | 22.02 | 0.6 |
02/23 | 475 | 475 | 475 | 475 | -1.66% | 1,000 | 66億8424万 | -1.86% | 21.05 | 0.57 |
02/20 | 480 | 483 | 477 | 483 | +0.84% | 900 | 67億9682万 | -0.41% | 21.4 | 0.58 |
02/19 | 477 | 479 | 477 | 479 | +0.63% | 300 | 67億4053万 | -1.24% | 21.22 | 0.58 |
02/18 | 471 | 478 | 471 | 476 | -0.63% | 1,500 | 66億9831万 | -1.86% | 21.09 | 0.57 |
02/17 | 476 | 480 | 476 | 479 | -0.62% | 2,300 | 67億4053万 | -1.44% | 21.22 | 0.58 |
02/16 | 488 | 488 | 482 | 482 | -1.23% | 6,100 | 67億8275万 | -0.82% | 21.36 | 0.58 |
02/13 | 486 | 489 | 486 | 488 | +0.21% | 500 | 68億6718万 | +0.21% | 21.62 | 0.59 |
02/12 | 487 | 488 | 487 | 487 | -0.41% | 1,100 | 68億5311万 | 0% | 21.58 | 0.59 |
02/10 | 487 | 489 | 487 | 489 | +1.03% | 800 | 68億8125万 | +0.41% | 21.67 | 0.59 |
02/09 | 484 | 485 | 484 | 484 | +0.41% | 500 | 68億1089万 | -0.41% | 21.44 | 0.58 |
02/06 | 483 | 483 | 482 | 482 | -0.21% | 900 | 67億8275万 | -1.03% | 21.36 | 0.58 |
02/05 | 483 | 483 | 483 | 483 | 0% | 200 | 67億9682万 | -0.82% | 21.4 | 0.58 |
02/04 | 483 | 483 | 483 | 483 | -1.63% | 900 | 67億9682万 | -0.82% | 21.4 | 0.58 |
02/03 | 491 | 491 | 491 | 491 | 0% | 300 | 69億940万 | +1.03% | 21.75 | 0.59 |
02/02 | 484 | 491 | 484 | 491 | +1.45% | 1,000 | 69億940万 | +1.03% | 21.75 | 0.59 |
01/30 | 484 | 484 | 484 | 484 | -0.41% | 100 | 68億1089万 | -0.41% | 21.44 | 0.58 |
01/29 | 483 | 486 | 483 | 486 | +0.21% | 400 | 68億3904万 | 0% | 21.53 | 0.59 |
01/28 | 483 | 485 | 483 | 485 | +0.41% | 2,000 | 68億2496万 | -0.21% | 21.49 | 0.59 |
01/27 | 482 | 483 | 482 | 483 | +0.21% | 300 | 67億9682万 | -0.41% | 21.4 | 0.58 |
01/26 | 482 | 482 | 482 | 482 | +0.21% | 300 | 67億8275万 | -0.62% | 21.36 | 0.58 |
01/23 | 484 | 484 | 481 | 481 | -2.24% | 1,200 | 67億6868万 | -0.82% | 21.31 | 0.58 |
01/22 | 492 | 492 | 492 | 492 | +1.44% | 100 | 69億2347万 | +1.23% | 21.8 | 0.59 |
01/21 | 492 | 492 | 485 | 485 | -0.41% | 1,200 | 68億2496万 | -0.21% | 21.49 | 0.59 |
01/20 | 487 | 487 | 487 | 487 | 0% | 100 | 68億5311万 | +0.21% | 21.58 | 0.59 |
01/19 | 490 | 495 | 487 | 487 | -0.61% | 3,400 | 68億5311万 | +0.41% | 21.58 | 0.59 |
01/16 | 493 | 493 | 490 | 490 | -0.81% | 6,300 | 68億9532万 | +1.03% | 21.71 | 0.59 |
01/15 | 487 | 494 | 487 | 494 | +1.65% | 2,100 | 69億5161万 | +1.86% | 21.89 | 0.6 |
01/14 | 483 | 487 | 482 | 486 | +0.62% | 1,300 | 68億3904万 | +0.41% | 21.53 | 0.59 |
01/13 | 488 | 488 | 483 | 483 | -1.83% | 2,200 | 67億9682万 | -0.41% | 21.4 | 0.58 |
01/09 | 499 | 499 | 492 | 492 | 0% | 1,700 | 69億2347万 | +1.44% | 21.8 | 0.59 |
01/08 | 482 | 492 | 482 | 492 | +1.03% | 3,500 | 69億2347万 | +1.23% | 21.8 | 0.59 |
01/07 | 486 | 487 | 485 | 487 | +0.41% | 1,200 | 68億5311万 | +0.21% | 21.58 | 0.59 |
01/06 | 487 | 487 | 485 | 485 | -0.41% | 800 | 68億2496万 | -0.21% | 21.49 | 0.59 |
01/05 | 487 | 487 | 487 | 487 | 0% | 1,000 | 68億5311万 | +0.41% | 21.58 | 0.59 |
2014 |
12/30 | 489 | 489 | 486 | 487 | +1.46% | 1,200 | 68億5311万 | +0.41% | 21.58 | 0.61 |
12/29 | 485 | 485 | 480 | 480 | -0.62% | 1,300 | 67億5460万 | -0.83% | 21.27 | 0.6 |
12/26 | 495 | 495 | 483 | 483 | +0.84% | 900 | 67億9682万 | 0% | 21.4 | 0.61 |
12/25 | 478 | 487 | 478 | 479 | +0.42% | 400 | 67億4053万 | -0.83% | 21.22 | 0.6 |
12/24 | 480 | 481 | 477 | 477 | -2.25% | 2,000 | 67億1239万 | -1.24% | 21.13 | 0.6 |
12/22 | 476 | 488 | 476 | 488 | +1.67% | 700 | 68億6718万 | +0.83% | 21.62 | 0.61 |
12/19 | 488 | 488 | 477 | 480 | -1.84% | 2,000 | 67億5460万 | -0.83% | 21.27 | 0.6 |
12/18 | 489 | 489 | 489 | 489 | +2.3% | 100 | 68億8125万 | +1.03% | 21.67 | 0.62 |
12/17 | 476 | 478 | 476 | 478 | +0.42% | 300 | 67億2646万 | -1.24% | 21.18 | 0.6 |