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 |
---|
2024 | 4/1, 株式分割 1→4 |
2015 |
03/31 | 910 | 939 | 890 | 894 | -0.14% | 322,000 | 836億1223万 | +10.34% | 25.32 | 1.99 |
03/30 | 858 | 900 | 853 | 895 | +4.83% | 179,200 | 837億2917万 | +11.04% | 25.35 | 2 |
03/27 | 840 | 861 | 833 | 854 | -0.44% | 211,200 | 798億7015万 | +6.59% | 24.19 | 1.91 |
03/26 | 851 | 863 | 841 | 858 | -0.15% | 203,600 | 802億2097万 | +7.46% | 24.29 | 1.91 |
03/25 | 863 | 864 | 849 | 859 | -1.29% | 165,200 | 803億3791万 | +7.88% | 24.33 | 1.92 |
03/24 | 850 | 871 | 850 | 870 | +1.46% | 171,600 | 813億9037万 | +9.71% | 24.65 | 1.94 |
03/23 | 849 | 859 | 845 | 858 | +0.88% | 153,600 | 802億2097万 | +8.82% | 24.29 | 1.91 |
03/20 | 811 | 850 | 811 | 850 | +4.45% | 786,400 | 795億1933万 | +8.56% | 24.08 | 1.9 |
03/19 | 796 | 814 | 790 | 814 | +1.56% | 181,600 | 761億2806万 | +4.46% | 23.05 | 1.82 |
03/18 | 783 | 805 | 778 | 801 | +1.1% | 101,600 | 749億5866万 | +3.25% | 22.7 | 1.79 |
03/17 | 778 | 798 | 769 | 793 | +1.93% | 158,800 | 741億4008万 | +2.66% | 22.45 | 1.77 |
03/16 | 776 | 783 | 775 | 778 | -0.64% | 80,000 | 727億3680万 | +1.11% | 22.03 | 1.74 |
03/13 | 780 | 795 | 758 | 783 | +0.64% | 242,000 | 732億456万 | +2.15% | 22.17 | 1.75 |
03/12 | 754 | 786 | 750 | 778 | +1.97% | 674,000 | 727億3680万 | +1.9% | 22.03 | 1.74 |
03/11 | 768 | 780 | 763 | 763 | -2.71% | 244,800 | 713億3351万 | +0.46% | 21.6 | 1.7 |
03/10 | 790 | 795 | 781 | 784 | -0.95% | 80,400 | 733億2150万 | +3.67% | 22.2 | 1.75 |
03/09 | 794 | 800 | 788 | 791 | -1.4% | 96,800 | 740億2314万 | +5.36% | 22.42 | 1.77 |
03/06 | 770 | 814 | 770 | 803 | -0.77% | 188,400 | 750億7560万 | +7.43% | 22.73 | 1.79 |
03/05 | 768 | 813 | 761 | 809 | +6.41% | 128,400 | 756億6030万 | +9% | 22.91 | 1.81 |
03/04 | 760 | 764 | 753 | 760 | 0% | 31,600 | 710億9963万 | +3.12% | 21.53 | 1.7 |
03/03 | 758 | 766 | 754 | 760 | +0.33% | 60,000 | 710億9963万 | +3.68% | 21.53 | 1.7 |
03/02 | 761 | 774 | 756 | 758 | -1.94% | 62,400 | 708億6575万 | +4.05% | 21.46 | 1.69 |
02/27 | 784 | 790 | 764 | 773 | -2.83% | 120,000 | 722億6904万 | +6.85% | 21.88 | 1.72 |
02/26 | 774 | 796 | 774 | 795 | +2.09% | 71,200 | 743億7396万 | +10.88% | 22.52 | 1.77 |
02/25 | 791 | 791 | 773 | 779 | -1.11% | 61,200 | 728億5374万 | +9.84% | 22.06 | 1.74 |
02/24 | 775 | 795 | 768 | 788 | +1.61% | 74,000 | 736億7232万 | +12.02% | 22.31 | 1.76 |
02/23 | 783 | 786 | 755 | 775 | -1.59% | 95,200 | 725億292万 | +11.35% | 21.96 | 1.73 |
02/20 | 796 | 798 | 780 | 788 | -1.1% | 64,000 | 736億7232万 | +14.13% | 22.31 | 1.76 |
02/19 | 793 | 798 | 775 | 796 | +2.41% | 101,600 | 744億9090万 | +16.41% | 22.56 | 1.78 |
02/18 | 750 | 783 | 750 | 778 | +3.67% | 177,200 | 727億3680万 | +14.68% | 22.03 | 1.74 |
02/17 | 736 | 750 | 736 | 750 | +1.49% | 70,400 | 701億6411万 | +11.77% | 21.25 | 1.67 |
02/16 | 734 | 743 | 734 | 739 | -0.4% | 80,400 | 691億3504万 | +10.79% | 20.94 | 1.65 |
02/13 | 750 | 750 | 739 | 742 | +0.51% | 118,800 | 694億1569万 | +11.92% | 21.02 | 1.66 |
02/12 | 722 | 749 | 720 | 738 | +3.98% | 123,600 | 690億6487万 | +12.2% | 20.91 | 1.65 |
02/10 | 715 | 718 | 707 | 710 | -0.63% | 51,600 | 664億2203万 | +8.56% | 20.11 | 1.58 |
02/09 | 723 | 725 | 702 | 715 | +1.28% | 118,800 | 668億4301万 | +9.59% | 20.24 | 1.59 |
02/06 | 718 | 725 | 690 | 706 | -0.67% | 127,200 | 660億104万 | +8.71% | 19.99 | 1.57 |
02/05 | 695 | 712 | 684 | 710 | +4.53% | 204,800 | 664億4541万 | +9.78% | 20.12 | 1.59 |
02/04 | 675 | 696 | 670 | 680 | +0.55% | 127,600 | 635億6869万 | +5.35% | 19.25 | 1.52 |
02/03 | 671 | 684 | 656 | 676 | +0.67% | 104,400 | 632億1786万 | +4.93% | 19.14 | 1.51 |
02/02 | 668 | 674 | 659 | 671 | -1.14% | 85,200 | 627億9688万 | +4.39% | 19.02 | 1.5 |
01/30 | 677 | 682 | 665 | 679 | +0.11% | 82,000 | 635億2191万 | +5.76% | 19.24 | 1.52 |
01/29 | 680 | 685 | 667 | 678 | -0.07% | 76,000 | 634億5174万 | +5.81% | 19.21 | 1.51 |
01/28 | 656 | 687 | 656 | 679 | +3.43% | 129,600 | 634億9852万 | +6.05% | 19.23 | 1.52 |
01/27 | 650 | 657 | 649 | 656 | +1.78% | 70,800 | 613億9360万 | +2.86% | 18.59 | 1.46 |
01/26 | 628 | 648 | 628 | 645 | +1.54% | 97,600 | 603億1775万 | +1.06% | 18.27 | 1.44 |
01/23 | 621 | 637 | 615 | 635 | +4.18% | 144,400 | 594億561万 | -0.63% | 17.99 | 1.42 |
01/22 | 620 | 620 | 600 | 610 | -1.06% | 94,400 | 570億2003万 | -4.77% | 17.27 | 1.36 |
01/21 | 617 | 617 | 614 | 616 | -0.16% | 57,200 | 576億2812万 | -4.05% | 17.45 | 1.38 |
01/20 | 620 | 620 | 610 | 617 | -0.44% | 57,200 | 577億2168万 | -4.19% | 17.48 | 1.38 |
01/19 | 629 | 629 | 598 | 620 | -0.48% | 63,600 | 579億7894万 | -4.21% | 17.56 | 1.38 |
01/16 | 629 | 632 | 618 | 623 | -3.22% | 116,000 | 582億5960万 | -4.04% | 17.64 | 1.39 |
01/15 | 623 | 644 | 623 | 644 | +2.43% | 84,400 | 602億81万 | -1.15% | 18.23 | 1.44 |
01/14 | 620 | 631 | 620 | 628 | +1.62% | 58,800 | 587億7414万 | -3.64% | 17.8 | 1.4 |
01/13 | 635 | 635 | 616 | 618 | -2.6% | 112,000 | 578億3862万 | -5.47% | 17.51 | 1.38 |
01/09 | 634 | 642 | 633 | 635 | -0.08% | 56,000 | 593億8223万 | -3.39% | 17.98 | 1.42 |
01/08 | 631 | 643 | 629 | 635 | +0.67% | 53,600 | 594億2900万 | -3.46% | 18 | 1.42 |
01/07 | 625 | 637 | 625 | 631 | -0.24% | 56,000 | 590億3141万 | -4.25% | 17.88 | 1.41 |
01/06 | 645 | 648 | 629 | 633 | -3.4% | 96,000 | 591億7173万 | -4.17% | 17.92 | 1.41 |
01/05 | 650 | 659 | 647 | 655 | -0.15% | 52,000 | 612億5327万 | -0.8% | 18.55 | 1.46 |
2014 |
12/30 | 650 | 660 | 650 | 656 | -0.04% | 33,200 | 613億4682万 | -0.79% | 18.58 | 1.46 |
12/29 | 656 | 659 | 647 | 656 | +1.23% | 44,400 | 613億7021万 | -0.91% | 18.58 | 1.46 |
12/26 | 650 | 657 | 645 | 648 | -0.23% | 85,200 | 606億2179万 | -2.26% | 18.36 | 1.45 |
12/25 | 654 | 656 | 647 | 650 | -0.73% | 127,200 | 607億6212万 | -2.04% | 18.4 | 1.45 |
12/24 | 666 | 666 | 650 | 654 | -0.95% | 126,400 | 612億649万 | -1.32% | 18.53 | 1.46 |
12/22 | 645 | 662 | 642 | 661 | +2.36% | 215,600 | 617億9119万 | -0.23% | 18.71 | 1.47 |
12/19 | 653 | 661 | 642 | 645 | +0.27% | 127,200 | 603億6452万 | -2.53% | 18.28 | 1.44 |
12/18 | 640 | 651 | 640 | 644 | +0.9% | 152,400 | 602億81万 | -2.94% | 18.23 | 1.44 |
12/17 | 641 | 664 | 637 | 638 | -2.45% | 180,800 | 596億6288万 | -3.66% | 18.07 | 1.42 |
12/16 | 640 | 665 | 637 | 654 | -0.98% | 224,800 | 611億5972万 | -0.95% | 18.52 | 1.46 |
12/15 | 666 | 682 | 656 | 660 | -0.94% | 178,400 | 617億6781万 | +0.34% | 18.7 | 1.47 |
12/12 | 661 | 682 | 653 | 667 | -1% | 332,400 | 623億5251万 | +1.76% | 18.88 | 1.49 |
12/11 | 669 | 688 | 669 | 673 | +0.75% | 115,200 | 629億8398万 | +3.26% | 19.07 | 1.5 |
12/10 | 671 | 676 | 666 | 668 | -0.41% | 109,200 | 625億1622万 | +2.97% | 18.93 | 1.49 |
12/09 | 676 | 680 | 670 | 671 | -0.81% | 82,400 | 627億7349万 | +4.03% | 19.01 | 1.5 |
12/08 | 676 | 678 | 671 | 677 | +0.33% | 75,600 | 632億8803万 | +5.54% | 19.16 | 1.51 |
12/05 | 676 | 676 | 668 | 674 | -0.22% | 94,000 | 630億7754万 | +6.01% | 19.1 | 1.51 |
12/04 | 673 | 682 | 668 | 676 | -0.15% | 114,800 | 632億1786万 | +7.09% | 19.14 | 1.51 |
12/03 | 684 | 688 | 666 | 677 | -1.13% | 376,800 | 633億1142万 | +7.93% | 19.17 | 1.51 |
12/02 | 664 | 687 | 656 | 685 | +2.55% | 86,400 | 640億3645万 | +10.05% | 19.39 | 1.53 |
12/01 | 653 | 668 | 651 | 668 | +2.22% | 55,600 | 624億4606万 | +8.01% | 18.91 | 1.49 |
11/28 | 643 | 657 | 638 | 653 | +0.66% | 98,000 | 610億8955万 | +6.18% | 18.5 | 1.46 |
11/27 | 653 | 655 | 644 | 649 | -1.03% | 67,600 | 606億9196万 | +5.83% | 18.38 | 1.45 |
11/26 | 663 | 663 | 653 | 656 | -1.17% | 54,000 | 613億2343万 | +7.46% | 18.57 | 1.46 |
11/25 | 681 | 681 | 662 | 663 | -1.81% | 88,800 | 620億4846万 | +9.09% | 18.79 | 1.48 |
11/21 | 696 | 696 | 665 | 676 | -1.1% | 163,200 | 631億9448万 | +12.02% | 19.14 | 1.51 |
11/20 | 658 | 709 | 655 | 683 | +4.47% | 410,400 | 638億9612万 | +14.02% | 19.35 | 1.52 |
11/19 | 651 | 661 | 651 | 654 | +0.46% | 97,200 | 611億5972万 | +10.06% | 18.52 | 1.46 |
11/18 | 646 | 652 | 645 | 651 | +1.64% | 64,400 | 608億7906万 | +10.3% | 18.44 | 1.45 |
11/17 | 660 | 664 | 640 | 640 | -3.21% | 113,200 | 598億9676万 | +9.07% | 18.14 | 1.43 |
11/14 | 665 | 670 | 650 | 662 | +0.61% | 216,400 | 618億8475万 | +13.46% | 18.74 | 1.48 |
11/13 | 625 | 663 | 625 | 658 | +5.33% | 280,800 | 615億1054万 | +13.75% | 18.63 | 1.47 |
11/12 | 600 | 625 | 600 | 624 | +5.23% | 242,400 | 583億9993万 | +8.94% | 17.68 | 1.39 |
11/11 | 597 | 603 | 590 | 593 | +0.13% | 144,000 | 554億9981万 | +4.26% | 16.81 | 1.32 |
11/10 | 584 | 599 | 583 | 593 | 0% | 96,000 | 554億2965万 | +4.68% | 16.79 | 1.32 |
11/07 | 598 | 600 | 588 | 593 | -0.04% | 112,400 | 554億2965万 | +5.24% | 16.79 | 1.32 |
11/06 | 597 | 603 | 590 | 593 | -0.67% | 167,600 | 554億5304万 | +5.85% | 16.79 | 1.32 |
11/05 | 574 | 600 | 574 | 597 | +4.19% | 272,400 | 558億2724万 | +6.94% | 16.91 | 1.33 |
11/04 | 583 | 583 | 551 | 573 | +1.1% | 246,000 | 535億8199万 | +3.2% | 16.23 | 1.28 |
10/31 | 548 | 567 | 538 | 567 | +3.75% | 260,000 | 529億9729万 | +2.44% | 16.05 | 1.26 |