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 |
|---|
| 2015 |
| 03/31 | 900 | 904 | 848 | 848 | -4.07% | 1,598,000 | 4334億1569万 | -4.61% | 15.64 | 0.64 |
| 03/30 | 876 | 888 | 870 | 884 | +1.73% | 1,072,000 | 4518億1541万 | -0.67% | 16.3 | 0.67 |
| 03/27 | 870 | 887 | 860 | 869 | -0.34% | 1,189,000 | 4441億4886万 | -2.47% | 16.03 | 0.66 |
| 03/26 | 897 | 897 | 870 | 872 | -2.79% | 1,376,000 | 4456億8217万 | -2.24% | 16.08 | 0.66 |
| 03/25 | 896 | 899 | 882 | 897 | +0.11% | 898,000 | 4584億5975万 | +0.45% | 16.54 | 0.68 |
| 03/24 | 890 | 903 | 881 | 896 | +0.22% | 1,032,000 | 4579億4865万 | +0.45% | 16.52 | 0.68 |
| 03/23 | 901 | 902 | 882 | 894 | -1.32% | 640,000 | 4569億2644万 | +0.45% | 16.49 | 0.68 |
| 03/20 | 910 | 912 | 893 | 906 | -1.09% | 1,958,000 | 4630億5969万 | +2.03% | 16.71 | 0.69 |
| 03/19 | 914 | 918 | 900 | 916 | -0.22% | 1,664,000 | 4681億7072万 | +3.39% | 16.89 | 0.69 |
| 03/18 | 913 | 923 | 905 | 918 | +1.1% | 837,000 | 4691億9293万 | +4.08% | 16.93 | 0.7 |
| 03/17 | 920 | 921 | 902 | 908 | -0.87% | 788,000 | 4640億8189万 | +3.53% | 16.75 | 0.69 |
| 03/16 | 910 | 938 | 910 | 916 | +0.55% | 1,535,000 | 4681億7072万 | +5.05% | 16.89 | 0.69 |
| 03/13 | 910 | 925 | 905 | 911 | +1.45% | 2,111,000 | 4656億1520万 | +4.95% | 16.8 | 0.69 |
| 03/12 | 878 | 901 | 872 | 898 | +2.98% | 1,430,000 | 4589億7086万 | +4.06% | 16.56 | 0.68 |
| 03/11 | 856 | 874 | 856 | 872 | +0.81% | 1,025,000 | 4456億8217万 | +1.63% | 16.08 | 0.66 |
| 03/10 | 873 | 873 | 856 | 865 | -0.35% | 1,407,000 | 4421億445万 | +1.29% | 15.95 | 0.66 |
| 03/09 | 873 | 874 | 865 | 868 | -1.36% | 767,000 | 4436億3776万 | +2.12% | 16.01 | 0.66 |
| 03/06 | 876 | 885 | 872 | 880 | 0% | 1,420,000 | 4497億7100万 | +3.9% | 16.23 | 0.67 |
| 03/05 | 870 | 887 | 867 | 880 | +1.27% | 1,161,000 | 4497億7100万 | +4.39% | 16.23 | 0.67 |
| 03/04 | 889 | 889 | 865 | 869 | -2.58% | 968,000 | 4441億4886万 | +3.58% | 16.03 | 0.66 |
| 03/03 | 897 | 897 | 885 | 892 | +0.56% | 758,000 | 4559億424万 | +6.83% | 16.45 | 0.68 |
| 03/02 | 890 | 899 | 881 | 887 | -0.89% | 944,000 | 4533億4872万 | +6.87% | 16.36 | 0.67 |
| 02/27 | 890 | 906 | 885 | 895 | +1.13% | 1,480,000 | 4574億3755万 | +8.75% | 16.51 | 0.68 |
| 02/26 | 885 | 889 | 874 | 885 | -0.56% | 1,106,000 | 4523億2651万 | +8.46% | 16.32 | 0.67 |
| 02/25 | 889 | 893 | 879 | 890 | +0.56% | 911,000 | 4548億8203万 | +9.88% | 16.41 | 0.67 |
| 02/24 | 890 | 898 | 880 | 885 | -1.01% | 961,000 | 4523億2651万 | +10.07% | 16.32 | 0.67 |
| 02/23 | 900 | 906 | 882 | 894 | -0.45% | 1,263,000 | 4569億2644万 | +12.03% | 16.49 | 0.68 |
| 02/20 | 895 | 900 | 879 | 898 | +0.34% | 1,054,000 | 4589億7086万 | +13.53% | 16.56 | 0.68 |
| 02/19 | 870 | 896 | 867 | 895 | +2.87% | 1,484,000 | 4574億3755万 | +14.01% | 16.51 | 0.68 |
| 02/18 | 867 | 885 | 863 | 870 | +0.81% | 1,492,000 | 4446億5996万 | +11.68% | 16.04 | 0.66 |
| 02/17 | 858 | 880 | 856 | 863 | +1.41% | 1,799,000 | 4410億8224万 | +11.5% | 15.92 | 0.65 |
| 02/16 | 827 | 858 | 827 | 851 | +2.28% | 1,423,000 | 4349億4900万 | +10.52% | 15.69 | 0.64 |
| 02/13 | 831 | 835 | 822 | 832 | +1.09% | 1,650,000 | 4252億3803万 | +8.62% | 15.34 | 0.63 |
| 02/12 | 804 | 829 | 796 | 823 | +3.26% | 1,669,000 | 4206億3810万 | +8.01% | 15.18 | 0.62 |
| 02/10 | 793 | 797 | 790 | 797 | +0.38% | 779,000 | 4073億4941万 | +5.01% | 14.7 | 0.6 |
| 02/09 | 800 | 804 | 787 | 794 | -0.63% | 1,118,000 | 4058億1610万 | +4.75% | 14.64 | 0.6 |
| 02/06 | 793 | 800 | 793 | 799 | +1.01% | 867,000 | 4083億7162万 | +5.41% | 14.74 | 0.61 |
| 02/05 | 790 | 796 | 773 | 791 | +1.41% | 921,000 | 4042億8279万 | +4.49% | 14.59 | 0.6 |
| 02/04 | 777 | 795 | 774 | 780 | +1.43% | 939,000 | 3986億6066万 | +3.04% | 14.38 | 0.59 |
| 02/03 | 780 | 788 | 765 | 769 | -0.39% | 1,018,000 | 3930億3852万 | +1.59% | 14.18 | 0.58 |
| 02/02 | 772 | 779 | 769 | 772 | -1.28% | 599,000 | 3945億7183万 | +1.98% | 14.24 | 0.58 |
| 01/30 | 789 | 792 | 782 | 782 | +0.39% | 958,000 | 3996億8286万 | +3.3% | 14.42 | 0.59 |
| 01/29 | 780 | 787 | 778 | 779 | -1.27% | 724,000 | 3981億4955万 | +2.91% | 14.37 | 0.59 |
| 01/28 | 770 | 791 | 764 | 789 | +2.2% | 1,197,000 | 4032億6059万 | +4.37% | 14.55 | 0.6 |
| 01/27 | 754 | 772 | 754 | 772 | +3.35% | 962,000 | 3945億7183万 | +2.39% | 14.24 | 0.58 |
| 01/26 | 723 | 747 | 723 | 747 | +2.75% | 948,000 | 3817億9424万 | -0.66% | 13.78 | 0.57 |
| 01/23 | 729 | 730 | 721 | 727 | +1.25% | 733,000 | 3715億7217万 | -3.07% | 13.41 | 0.55 |
| 01/22 | 730 | 730 | 713 | 718 | -2.18% | 995,000 | 3669億7224万 | -4.39% | 13.24 | 0.54 |
| 01/21 | 742 | 742 | 726 | 734 | -1.21% | 859,000 | 3751億4990万 | -2.26% | 13.54 | 0.56 |
| 01/20 | 734 | 743 | 730 | 743 | +1.78% | 822,000 | 3797億4983万 | -1.2% | 13.7 | 0.56 |
| 01/19 | 730 | 733 | 724 | 730 | +1.11% | 901,000 | 3731億549万 | -2.93% | 13.46 | 0.55 |
| 01/16 | 727 | 733 | 714 | 722 | -3.73% | 1,463,000 | 3690億1666万 | -4.12% | 13.32 | 0.55 |
| 01/15 | 734 | 750 | 734 | 750 | +1.76% | 825,000 | 3833億2755万 | -0.4% | 13.83 | 0.57 |
| 01/14 | 744 | 750 | 735 | 737 | -1.47% | 777,000 | 3766億8321万 | -2.12% | 13.59 | 0.56 |
| 01/13 | 751 | 751 | 736 | 748 | -1.58% | 1,195,000 | 3823億535万 | -0.66% | 13.79 | 0.57 |
| 01/09 | 756 | 763 | 754 | 760 | +0.8% | 810,000 | 3884億3859万 | +1.06% | 14.02 | 0.58 |
| 01/08 | 748 | 758 | 747 | 754 | +1.75% | 1,024,000 | 3853億7197万 | +0.4% | 13.91 | 0.57 |
| 01/07 | 740 | 744 | 736 | 741 | -1.2% | 976,000 | 3787億2762万 | -1.07% | 13.67 | 0.56 |
| 01/06 | 755 | 760 | 746 | 750 | -2.6% | 1,186,000 | 3833億2755万 | +0.27% | 13.83 | 0.57 |
| 01/05 | 776 | 776 | 762 | 770 | -1.16% | 782,000 | 3935億4962万 | +3.08% | 14.2 | 0.58 |
| 2014 |
| 12/30 | 790 | 791 | 779 | 779 | -1.02% | 852,000 | 3981億4955万 | +4.42% | 14.37 | 0.59 |
| 12/29 | 784 | 790 | 780 | 787 | +0.9% | 1,013,000 | 4022億3838万 | +5.78% | 14.51 | 0.6 |
| 12/26 | 780 | 784 | 774 | 780 | 0% | 472,000 | 3986億6066万 | +5.26% | 14.39 | 0.59 |
| 12/25 | 780 | 785 | 778 | 780 | -0.38% | 477,000 | 3986億6066万 | +5.55% | 14.39 | 0.59 |
| 12/24 | 775 | 784 | 770 | 783 | +2.35% | 768,000 | 4001億9397万 | +6.39% | 14.44 | 0.59 |
| 12/22 | 782 | 783 | 760 | 765 | -1.8% | 1,010,000 | 3909億9410万 | +4.37% | 14.11 | 0.58 |
| 12/19 | 773 | 782 | 773 | 779 | +2.37% | 1,683,000 | 3981億4955万 | +6.42% | 14.37 | 0.59 |
| 12/18 | 753 | 765 | 749 | 761 | +4.39% | 1,755,000 | 3889億4969万 | +4.25% | 14.03 | 0.58 |
| 12/17 | 716 | 739 | 715 | 729 | +1.82% | 1,739,000 | 3725億9438万 | +0.14% | 13.44 | 0.55 |
| 12/16 | 707 | 719 | 707 | 716 | -0.14% | 1,432,000 | 3659億5004万 | -1.51% | 13.2 | 0.54 |
| 12/15 | 723 | 730 | 714 | 717 | -1.78% | 1,201,000 | 3664億6114万 | -1.38% | 13.22 | 0.54 |
| 12/12 | 736 | 741 | 730 | 730 | -1.35% | 2,172,000 | 3731億549万 | +0.55% | 13.46 | 0.55 |
| 12/11 | 738 | 748 | 736 | 740 | -1.07% | 1,450,000 | 3782億1652万 | +2.21% | 13.65 | 0.56 |
| 12/10 | 750 | 758 | 745 | 748 | -0.4% | 2,025,000 | 3823億535万 | +3.6% | 13.8 | 0.57 |
| 12/09 | 739 | 752 | 735 | 751 | +1.35% | 1,215,000 | 3838億3866万 | +4.16% | 13.85 | 0.57 |
| 12/08 | 745 | 745 | 735 | 741 | +0.14% | 722,000 | 3787億2762万 | +3.35% | 13.67 | 0.56 |
| 12/05 | 734 | 740 | 730 | 740 | +0.41% | 742,000 | 3782億1652万 | +3.79% | 13.65 | 0.56 |
| 12/04 | 736 | 739 | 732 | 737 | +0.41% | 891,000 | 3766億8321万 | +3.95% | 13.59 | 0.56 |
| 12/03 | 730 | 735 | 726 | 734 | +0.96% | 920,000 | 3751億4990万 | +4.26% | 13.54 | 0.56 |
| 12/02 | 723 | 728 | 715 | 727 | +0.14% | 672,000 | 3715億7217万 | +4.01% | 13.41 | 0.55 |
| 12/01 | 732 | 734 | 722 | 726 | 0% | 618,000 | 3710億6107万 | +4.76% | 13.39 | 0.55 |
| 11/28 | 716 | 726 | 714 | 726 | +2.25% | 921,000 | 3710億6107万 | +5.52% | 13.39 | 0.55 |
| 11/27 | 726 | 729 | 710 | 710 | -2.47% | 828,000 | 3628億8342万 | +4.11% | 13.09 | 0.54 |
| 11/26 | 732 | 741 | 728 | 728 | -0.68% | 1,285,000 | 3720億8328万 | +7.53% | 13.43 | 0.55 |
| 11/25 | 735 | 742 | 727 | 733 | +0.41% | 2,749,000 | 3746億3880万 | +9.24% | 13.52 | 0.56 |
| 11/21 | 724 | 730 | 713 | 730 | +0.97% | 976,000 | 3731億549万 | +9.94% | 13.46 | 0.55 |
| 11/20 | 724 | 727 | 720 | 723 | +0.84% | 969,000 | 3695億2776万 | +9.88% | 13.33 | 0.55 |
| 11/19 | 722 | 729 | 712 | 717 | -0.55% | 975,000 | 3664億6114万 | +9.8% | 13.22 | 0.54 |
| 11/18 | 715 | 725 | 715 | 721 | +1.84% | 807,000 | 3685億555万 | +11.44% | 13.3 | 0.55 |
| 11/17 | 737 | 737 | 706 | 708 | -3.54% | 1,415,000 | 3618億6121万 | +10.11% | 13.06 | 0.54 |
| 11/14 | 727 | 734 | 721 | 734 | +2.37% | 2,357,000 | 3751億4990万 | +14.87% | 13.54 | 0.56 |
| 11/13 | 707 | 719 | 702 | 717 | +1.27% | 890,000 | 3664億6114万 | +13.09% | 13.22 | 0.54 |
| 11/12 | 715 | 723 | 705 | 708 | -0.28% | 1,185,000 | 3618億6121万 | +12.2% | 13.06 | 0.54 |
| 11/11 | 710 | 713 | 704 | 710 | +0.14% | 1,084,000 | 3628億8342万 | +13.06% | 13.09 | 0.54 |
| 11/10 | 699 | 715 | 699 | 709 | +1.43% | 1,661,000 | 3623億7231万 | +13.44% | 13.08 | 0.54 |
| 11/07 | 684 | 702 | 684 | 699 | +2.79% | 1,063,000 | 3572億6128万 | +12.38% | 12.89 | 0.53 |
| 11/06 | 701 | 703 | 678 | 680 | -3.41% | 1,403,000 | 3475億5031万 | +9.68% | 12.54 | 0.52 |
| 11/05 | 698 | 705 | 691 | 704 | +0.57% | 1,192,000 | 3598億1680万 | +13.73% | 12.98 | 0.53 |
| 11/04 | 715 | 721 | 692 | 700 | +3.86% | 2,128,000 | 3577億7238万 | +13.27% | 12.91 | 0.53 |
| 10/31 | 644 | 676 | 640 | 674 | +5.81% | 1,983,000 | 3444億8369万 | +9.24% | 12.43 | 0.51 |
