PBR
2015/03/05~2015/08/31
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 |
08/31 | 461 | 461 | 461 | 461 | -3.35% | 100 | 64億8723万 | -2.33% | 20.42 | 0.55 |
08/28 | 477 | 477 | 477 | 477 | +5.53% | 300 | 67億1239万 | +0.85% | 21.13 | 0.57 |
08/26 | 451 | 452 | 451 | 452 | +0.22% | 1,000 | 63億6058万 | -4.44% | 20.03 | 0.54 |
08/25 | 443 | 460 | 443 | 451 | -4.04% | 1,600 | 63億4651万 | -4.85% | 19.98 | 0.54 |
08/24 | 459 | 470 | 459 | 470 | -1.05% | 1,100 | 66億1388万 | -1.05% | 20.82 | 0.56 |
08/21 | 470 | 475 | 470 | 475 | +1.06% | 200 | 66億8424万 | -0.21% | 21.05 | 0.57 |
08/20 | 475 | 475 | 470 | 470 | -1.05% | 1,000 | 66億1388万 | -1.26% | 20.82 | 0.56 |
08/19 | 472 | 475 | 472 | 475 | +0.64% | 200 | 66億8424万 | -0.21% | 21.05 | 0.57 |
08/17 | 472 | 473 | 472 | 472 | 0% | 6,800 | 66億4203万 | -1.05% | 20.91 | 0.57 |
08/14 | 473 | 473 | 472 | 472 | +0.43% | 400 | 66億4203万 | -1.05% | 20.91 | 0.57 |
08/12 | 469 | 470 | 468 | 470 | 0% | 2,600 | 66億1388万 | -1.47% | 20.82 | 0.56 |
08/11 | 469 | 473 | 469 | 470 | +0.21% | 2,400 | 66億1388万 | -1.47% | 20.82 | 0.56 |
08/10 | 471 | 472 | 468 | 469 | -0.42% | 2,600 | 65億9981万 | -1.88% | 20.78 | 0.56 |
08/07 | 468 | 472 | 468 | 471 | -0.21% | 1,500 | 66億2795万 | -1.46% | 20.87 | 0.57 |
08/05 | 471 | 476 | 471 | 472 | +0.21% | 800 | 66億4203万 | -1.46% | 20.91 | 0.57 |
08/03 | 471 | 471 | 471 | 471 | +0.21% | 1,400 | 66億2795万 | -1.67% | 20.87 | 0.57 |
07/31 | 484 | 484 | 470 | 470 | -0.21% | 1,200 | 66億1388万 | -2.08% | 20.82 | 0.56 |
07/30 | 471 | 471 | 471 | 471 | -0.84% | 1,000 | 66億2795万 | -1.88% | 20.87 | 0.57 |
07/28 | 475 | 475 | 475 | 475 | 0% | 1,100 | 66億8424万 | -1.04% | 21.05 | 0.57 |
07/24 | 475 | 475 | 475 | 475 | 0% | 900 | 66億8424万 | -1.04% | 21.05 | 0.57 |
07/23 | 475 | 476 | 475 | 475 | 0% | 400 | 66億8424万 | -1.04% | 21.05 | 0.57 |
07/22 | 475 | 475 | 475 | 475 | -1.04% | 1,000 | 66億8424万 | -1.25% | 21.05 | 0.57 |
07/21 | 480 | 480 | 480 | 480 | -1.64% | 600 | 67億5460万 | -0.21% | 21.27 | 0.58 |
07/16 | 489 | 489 | 488 | 488 | 0% | 1,400 | 68億6718万 | +1.46% | 21.62 | 0.59 |
07/15 | 487 | 488 | 475 | 488 | +0.21% | 20,400 | 68億6718万 | +1.46% | 21.62 | 0.59 |
07/14 | 481 | 488 | 480 | 487 | +1.46% | 10,700 | 68億5311万 | +1.46% | 21.58 | 0.58 |
07/13 | 484 | 484 | 480 | 480 | +0.63% | 900 | 67億5460万 | 0% | 21.27 | 0.58 |
07/10 | 477 | 477 | 477 | 477 | -2.25% | 700 | 67億1239万 | -0.63% | 21.13 | 0.57 |
07/09 | 480 | 488 | 474 | 488 | +1.67% | 2,700 | 68億6718万 | +1.67% | 21.62 | 0.59 |
07/08 | 481 | 481 | 480 | 480 | -0.62% | 300 | 67億5460万 | +0.21% | 21.27 | 0.58 |
07/07 | 480 | 483 | 480 | 483 | +1.68% | 300 | 67億9682万 | +0.84% | 21.4 | 0.58 |
07/03 | 487 | 487 | 475 | 475 | -0.84% | 3,900 | 66億8424万 | -0.84% | 21.05 | 0.57 |
07/02 | 479 | 479 | 475 | 479 | 0% | 500 | 67億4053万 | +0.21% | 21.22 | 0.58 |
07/01 | 486 | 487 | 472 | 479 | +1.48% | 3,500 | 67億4053万 | +0.21% | 21.22 | 0.58 |
06/30 | 480 | 480 | 472 | 472 | -2.48% | 1,800 | 66億4203万 | -1.26% | 20.91 | 0.57 |
06/29 | 484 | 484 | 484 | 484 | 0% | 700 | 68億1089万 | +1.04% | 21.44 | 0.58 |
06/26 | 476 | 484 | 476 | 484 | +1.68% | 400 | 68億1089万 | +1.26% | 21.44 | 0.58 |
06/25 | 476 | 476 | 476 | 476 | -0.83% | 1,000 | 66億9831万 | -0.42% | 21.09 | 0.57 |
06/24 | 484 | 484 | 480 | 480 | -2.04% | 3,600 | 67億5460万 | +0.42% | 21.27 | 0.58 |
06/23 | 480 | 490 | 480 | 490 | +2.08% | 5,100 | 68億9532万 | +2.3% | 21.71 | 0.59 |
06/19 | 480 | 480 | 480 | 480 | +1.05% | 200 | 67億5460万 | +0.42% | 21.27 | 0.58 |
06/18 | 480 | 480 | 475 | 475 | 0% | 700 | 66億8424万 | -0.84% | 21.05 | 0.57 |
06/17 | 475 | 475 | 475 | 475 | -0.42% | 400 | 66億8424万 | -0.84% | 21.05 | 0.57 |
06/16 | 480 | 480 | 477 | 477 | -0.21% | 2,200 | 67億1239万 | -0.42% | 21.13 | 0.57 |
06/15 | 482 | 482 | 478 | 478 | -1.04% | 6,500 | 67億2646万 | -0.21% | 21.18 | 0.57 |
06/12 | 480 | 483 | 479 | 483 | +0.63% | 1,900 | 67億9682万 | +0.63% | 21.4 | 0.58 |
06/11 | 483 | 483 | 480 | 480 | -0.62% | 900 | 67億5460万 | 0% | 21.27 | 0.58 |
06/10 | 483 | 483 | 483 | 483 | 0% | 300 | 67億9682万 | +0.63% | 21.4 | 0.58 |
06/08 | 483 | 483 | 483 | 483 | +1.26% | 100 | 67億9682万 | +0.63% | 21.4 | 0.58 |
06/05 | 477 | 477 | 477 | 477 | +0.21% | 100 | 67億1239万 | -0.63% | 21.13 | 0.57 |
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 |