PBR
- 2010年3月31日
- 0.67倍
- 2011年3月31日
- 0.56倍
- 2012年3月30日
- 0.5倍
- 2013年3月29日
- 0.62倍
- 2014年3月31日
- 0.59倍
- 2015年3月31日
- 0.7倍
2015/04/30~2015/09/25
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 | ||||||||||
09/25 | 941 | 990 | 941 | 970 | +1.46% | 2,902,000 | 2035億2152万 | +21.25% | 16.28 | 0.66 |
09/24 | 884 | 1,026 | 875 | 956 | +9.01% | 4,545,000 | 2005億8409万 | +20.25% | 16.05 | 0.65 |
09/18 | 876 | 885 | 852 | 877 | +0.11% | 987,000 | 1840億863万 | +10.87% | 14.72 | 0.6 |
09/17 | 870 | 886 | 857 | 876 | +0.69% | 631,000 | 1837億9881万 | +10.89% | 14.7 | 0.6 |
09/16 | 847 | 877 | 847 | 870 | +3.08% | 950,000 | 1825億3992万 | +10.41% | 14.6 | 0.59 |
09/15 | 822 | 858 | 819 | 844 | +2.68% | 695,000 | 1770億8470万 | +7.24% | 14.17 | 0.57 |
09/14 | 800 | 831 | 791 | 822 | +2.75% | 866,000 | 1724億6875万 | +4.31% | 13.8 | 0.56 |
09/11 | 777 | 804 | 762 | 800 | +4.44% | 755,000 | 1678億5280万 | +1.39% | 13.43 | 0.54 |
09/10 | 764 | 773 | 755 | 766 | -2.79% | 397,000 | 1607億1905万 | -3.16% | 12.86 | 0.52 |
09/09 | 759 | 794 | 758 | 788 | +7.21% | 480,000 | 1653億3500万 | -0.76% | 13.23 | 0.54 |
09/08 | 736 | 743 | 732 | 735 | -1.21% | 157,000 | 1542億1476万 | -7.66% | 12.34 | 0.5 |
09/07 | 735 | 753 | 720 | 744 | 0% | 339,000 | 1561億310万 | -7.12% | 12.49 | 0.51 |
09/04 | 748 | 761 | 735 | 744 | -0.27% | 441,000 | 1561億310万 | -7.58% | 12.49 | 0.51 |
09/03 | 751 | 766 | 744 | 746 | -0.67% | 251,000 | 1565億2273万 | -7.79% | 12.52 | 0.51 |
09/02 | 735 | 768 | 732 | 751 | +0.27% | 341,000 | 1575億7181万 | -7.63% | 12.61 | 0.51 |
09/01 | 771 | 771 | 749 | 749 | -2.98% | 325,000 | 1571億5218万 | -8.32% | 12.57 | 0.51 |
08/31 | 767 | 778 | 756 | 772 | +0.65% | 265,000 | 1619億7795万 | -5.97% | 12.96 | 0.53 |
08/28 | 768 | 774 | 747 | 767 | +3.79% | 235,000 | 1609億2887万 | -6.92% | 12.87 | 0.52 |
08/27 | 728 | 759 | 728 | 739 | +1.93% | 339,000 | 1550億5402万 | -10.64% | 12.4 | 0.5 |
08/26 | 706 | 727 | 706 | 725 | +2.69% | 277,000 | 1521億1660万 | -12.86% | 12.17 | 0.49 |
08/25 | 703 | 745 | 703 | 706 | -4.59% | 394,000 | 1481億3009万 | -15.75% | 11.85 | 0.48 |
08/24 | 780 | 787 | 740 | 740 | -8.19% | 437,000 | 1552億6384万 | -12.32% | 12.42 | 0.5 |
08/21 | 835 | 835 | 804 | 806 | -4.73% | 364,000 | 1691億1169万 | -5.18% | 13.53 | 0.55 |
08/20 | 858 | 858 | 845 | 846 | -1.51% | 230,000 | 1775億433万 | -0.7% | 14.2 | 0.58 |
08/19 | 855 | 866 | 855 | 859 | +0.23% | 352,000 | 1802億3194万 | +0.7% | 14.42 | 0.58 |
08/18 | 854 | 859 | 850 | 857 | +0.94% | 202,000 | 1798億1231万 | +0.59% | 14.39 | 0.58 |
08/17 | 849 | 859 | 841 | 849 | +0.59% | 236,000 | 1781億3378万 | -0.24% | 14.25 | 0.58 |
08/14 | 842 | 848 | 838 | 844 | +0.48% | 184,000 | 1770億8470万 | -0.71% | 14.17 | 0.57 |
08/13 | 840 | 849 | 826 | 840 | -0.83% | 282,000 | 1762億4544万 | -0.94% | 14.1 | 0.57 |
08/12 | 851 | 853 | 841 | 847 | -0.59% | 186,000 | 1777億1415万 | -0.12% | 14.22 | 0.58 |
08/11 | 851 | 860 | 840 | 852 | +0.12% | 250,000 | 1787億6323万 | +0.35% | 14.3 | 0.58 |
08/10 | 844 | 851 | 832 | 851 | +0.83% | 206,000 | 1785億5341万 | +0.24% | 14.28 | 0.58 |
08/07 | 840 | 848 | 835 | 844 | 0% | 297,000 | 1770億8470万 | -0.82% | 14.17 | 0.57 |
08/06 | 854 | 865 | 843 | 844 | -0.82% | 353,000 | 1770億8470万 | -1.06% | 14.17 | 0.57 |
08/05 | 845 | 857 | 844 | 851 | +0.24% | 312,000 | 1785億5341万 | -0.47% | 14.28 | 0.58 |
08/04 | 847 | 849 | 842 | 849 | +0.12% | 140,000 | 1781億3378万 | -0.82% | 14.25 | 0.58 |
08/03 | 845 | 849 | 838 | 848 | 0% | 140,000 | 1779億2396万 | -1.05% | 14.23 | 0.58 |
07/31 | 852 | 853 | 842 | 848 | +0.24% | 184,000 | 1779億2396万 | -1.4% | 14.23 | 0.58 |
07/30 | 840 | 855 | 838 | 846 | +0.12% | 272,000 | 1775億433万 | -1.86% | 14.2 | 0.58 |
07/29 | 848 | 848 | 837 | 845 | +0.24% | 109,000 | 1772億9452万 | -2.2% | 14.18 | 0.57 |
07/28 | 833 | 849 | 826 | 843 | +0.12% | 280,000 | 1768億7488万 | -2.66% | 14.15 | 0.57 |
07/27 | 842 | 846 | 833 | 842 | -1.29% | 114,000 | 1766億6507万 | -2.88% | 14.13 | 0.57 |
07/24 | 865 | 868 | 846 | 853 | -1.73% | 168,000 | 1789億7304万 | -1.73% | 14.32 | 0.58 |
07/23 | 860 | 870 | 859 | 868 | +0.81% | 97,000 | 1821億2028万 | 0% | 14.57 | 0.59 |
07/22 | 866 | 867 | 859 | 861 | -1.6% | 178,000 | 1806億5157万 | -0.81% | 14.45 | 0.59 |
07/21 | 879 | 879 | 866 | 875 | +0.11% | 155,000 | 1835億8900万 | +0.81% | 14.69 | 0.6 |
07/17 | 876 | 882 | 867 | 874 | 0% | 213,000 | 1833億7918万 | +0.69% | 14.67 | 0.59 |
07/16 | 860 | 874 | 859 | 874 | +1.98% | 313,000 | 1833億7918万 | +0.69% | 14.67 | 0.59 |
07/15 | 850 | 857 | 845 | 857 | +1.18% | 298,000 | 1798億1231万 | -1.27% | 14.39 | 0.58 |
07/14 | 848 | 850 | 840 | 847 | +1.93% | 291,000 | 1777億1415万 | -2.53% | 14.22 | 0.58 |
07/13 | 825 | 835 | 815 | 831 | +2.47% | 250,000 | 1743億5709万 | -4.48% | 13.95 | 0.57 |
07/10 | 812 | 824 | 808 | 811 | +0.62% | 520,000 | 1701億6077万 | -7% | 13.61 | 0.55 |
07/09 | 817 | 817 | 789 | 806 | -3.13% | 598,000 | 1691億1169万 | -7.89% | 13.53 | 0.55 |
07/08 | 866 | 874 | 831 | 832 | -4.91% | 563,000 | 1745億6691万 | -5.24% | 13.97 | 0.57 |
07/07 | 871 | 884 | 869 | 875 | +1.51% | 187,000 | 1835億8900万 | -0.46% | 14.69 | 0.6 |
07/06 | 871 | 874 | 858 | 862 | -2.82% | 336,000 | 1808億6139万 | -1.93% | 14.47 | 0.59 |
07/03 | 895 | 903 | 883 | 887 | -0.89% | 244,000 | 1861億679万 | +0.8% | 14.89 | 0.6 |
07/02 | 900 | 902 | 883 | 895 | +1.13% | 322,000 | 1877億8532万 | +1.82% | 15.02 | 0.61 |
07/01 | 880 | 889 | 876 | 885 | 0% | 213,000 | 1856億8716万 | +0.8% | 14.86 | 0.6 |
06/30 | 890 | 890 | 873 | 885 | 0% | 313,000 | 1862億723万 | +0.91% | 14.86 | 0.59 |
06/29 | 890 | 895 | 881 | 885 | -2.43% | 244,000 | 1862億723万 | +0.91% | 14.86 | 0.59 |
06/26 | 890 | 908 | 877 | 907 | +1.45% | 326,000 | 1908億3611万 | +3.42% | 15.22 | 0.6 |
06/25 | 900 | 906 | 892 | 894 | -1% | 298,000 | 1881億86万 | +2.05% | 15.01 | 0.59 |
06/24 | 900 | 909 | 895 | 903 | +0.89% | 322,000 | 1899億9450万 | +3.2% | 15.16 | 0.6 |
06/23 | 889 | 899 | 887 | 895 | +1.7% | 376,000 | 1883億1127万 | +2.52% | 15.02 | 0.6 |
06/22 | 860 | 880 | 860 | 880 | +1.97% | 304,000 | 1851億5521万 | +0.8% | 14.77 | 0.59 |
06/19 | 856 | 864 | 853 | 863 | +1.29% | 327,000 | 1815億7835万 | -1.03% | 14.49 | 0.57 |
06/18 | 860 | 861 | 848 | 852 | -0.93% | 285,000 | 1792億6391万 | -2.29% | 14.3 | 0.57 |
06/17 | 861 | 868 | 855 | 860 | -0.12% | 263,000 | 1809億4714万 | -1.26% | 14.44 | 0.57 |
06/16 | 880 | 880 | 861 | 861 | -2.16% | 279,000 | 1811億5754万 | -1.15% | 14.45 | 0.57 |
06/15 | 883 | 883 | 874 | 880 | -0.34% | 211,000 | 1851億5521万 | +0.92% | 14.77 | 0.59 |
06/12 | 889 | 889 | 875 | 883 | +0.91% | 582,000 | 1857億8642万 | +1.26% | 14.82 | 0.59 |
06/11 | 870 | 884 | 870 | 875 | +0.69% | 242,000 | 1841億319万 | +0.46% | 14.69 | 0.58 |
06/10 | 880 | 880 | 866 | 869 | -0.11% | 241,000 | 1828億4077万 | -0.11% | 14.59 | 0.58 |
06/09 | 884 | 887 | 868 | 870 | -2.58% | 268,000 | 1830億5117万 | 0% | 14.6 | 0.58 |
06/08 | 895 | 905 | 884 | 893 | +1.36% | 317,000 | 1878億9046万 | +2.64% | 14.99 | 0.59 |
06/05 | 874 | 884 | 872 | 881 | +0.34% | 304,000 | 1853億6562万 | +1.38% | 14.79 | 0.59 |
06/04 | 865 | 880 | 861 | 878 | +1.39% | 277,000 | 1847億3440万 | +1.04% | 14.74 | 0.58 |
06/03 | 870 | 873 | 862 | 866 | -0.57% | 252,000 | 1822億956万 | -0.35% | 14.54 | 0.58 |
06/02 | 878 | 879 | 869 | 871 | -1.02% | 472,000 | 1832億6158万 | +0.11% | 14.62 | 0.58 |
06/01 | 870 | 880 | 867 | 880 | +0.8% | 185,000 | 1851億5521万 | +1.03% | 14.77 | 0.59 |
05/29 | 870 | 876 | 867 | 873 | 0% | 232,000 | 1836億8239万 | +0.23% | 14.65 | 0.58 |
05/28 | 860 | 875 | 859 | 873 | +1.63% | 303,000 | 1836億8239万 | +0.34% | 14.65 | 0.58 |
05/27 | 867 | 868 | 855 | 859 | -1.49% | 281,000 | 1807億3673万 | -1.15% | 14.42 | 0.57 |
05/26 | 879 | 880 | 868 | 872 | -0.8% | 176,000 | 1834億7198万 | +0.35% | 14.64 | 0.58 |
05/25 | 885 | 888 | 875 | 879 | 0% | 241,000 | 1849億4481万 | +1.38% | 14.75 | 0.58 |
05/22 | 875 | 880 | 869 | 879 | +0.69% | 455,000 | 1849億4481万 | +1.62% | 14.75 | 0.58 |
05/21 | 868 | 879 | 866 | 873 | +0.34% | 335,000 | 1836億8239万 | +1.39% | 14.65 | 0.58 |
05/20 | 878 | 881 | 868 | 870 | -0.91% | 314,000 | 1830億5117万 | +1.28% | 14.6 | 0.58 |
05/19 | 860 | 878 | 858 | 878 | +1.5% | 280,000 | 1847億3440万 | +2.45% | 14.74 | 0.58 |
05/18 | 851 | 868 | 840 | 865 | +1.65% | 420,000 | 1819億9916万 | +1.17% | 14.52 | 0.58 |
05/15 | 851 | 863 | 833 | 851 | +0.83% | 358,000 | 1790億5351万 | -0.35% | 14.28 | 0.57 |
05/14 | 862 | 862 | 842 | 844 | -2.09% | 300,000 | 1775億8068万 | -0.94% | 14.17 | 0.56 |
05/13 | 882 | 883 | 859 | 862 | -2.27% | 250,000 | 1813億6795万 | +1.29% | 14.47 | 0.57 |
05/12 | 872 | 883 | 866 | 882 | +1.15% | 307,000 | 1855億7602万 | +3.76% | 14.8 | 0.59 |
05/11 | 875 | 883 | 866 | 872 | +1.04% | 327,000 | 1834億7198万 | +2.95% | 14.64 | 0.58 |
05/08 | 857 | 868 | 854 | 863 | +0.82% | 372,000 | 1815億7835万 | +2.13% | 14.49 | 0.57 |
05/07 | 857 | 870 | 850 | 856 | -0.23% | 326,000 | 1801億552万 | +1.42% | 14.37 | 0.57 |
05/01 | 860 | 871 | 845 | 858 | -0.81% | 362,000 | 1805億2633万 | +1.78% | 14.4 | 0.57 |
04/30 | 877 | 878 | 856 | 865 | -2.15% | 459,000 | 1819億9916万 | +2.73% | 14.52 | 0.58 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2010年 3月期 | 764 8/31 | 615 2/26 2/25 | 634,000 5/29 | 17.29 | 13.91 | 0.77 | 0.62 | - | - | 0.67倍 3/31 |
2011年 3月期 | 662 4/7 | 458 3/15 | 758,000 3/16 | 19.52 | 13.51 | 0.65 | 0.45 | 1392億8678万 | 963億6457万 | 0.56倍 3/31 |
2012年 3月期 | 566 10/3 4/1 | 488 6/7 6/6 | 624,000 2/29 | 13.61 | 11.74 | 0.54 | 0.47 | 1190億8846万 | 1026億7666万 | 0.5倍 3/30 |
2013年 3月期 | 670 3/29 | 434 6/4 | 586,000 1/22 | 18.1 | 11.73 | 0.62 | 0.4 | 1409億7044万 | 913億1518万 | 0.62倍 3/29 |
2014年 3月期 | 747 5/15 | 552 3/20 | 886,000 5/23 | 16.24 | 12 | 0.67 | 0.49 | 1571億7153万 | 1161億4281万 | 0.59倍 3/31 |
2015年 3月期 | 877 3/16 | 598 10/17 | 1,241,000 11/7 | 13.52 | 9.22 | 0.75 | 0.51 | 1845億2400万 | 1258億2138万 | 0.7倍 3/31 |