PBR
2014/10/03~2015/03/31
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,660 | 2,690 | 2,650 | 2,690 | +1.51% | 400 | 168億986万 | +1.89% | 13.46 | 0.44 |
03/30 | 2,610 | 2,650 | 2,610 | 2,650 | +1.53% | 200 | 165億5990万 | +0.53% | 13.26 | 0.43 |
03/27 | 2,610 | 2,610 | 2,610 | 2,610 | +2.35% | 100 | 163億994万 | -0.87% | 13.06 | 0.42 |
03/26 | 2,620 | 2,620 | 2,550 | 2,550 | -3.04% | 1,000 | 159億3500万 | -3.15% | 12.76 | 0.41 |
03/24 | 2,650 | 2,650 | 2,630 | 2,630 | -0.38% | 300 | 164億3492万 | -0.11% | 13.16 | 0.43 |
03/23 | 2,640 | 2,640 | 2,640 | 2,640 | -1.86% | 100 | 164億9741万 | +0.34% | 13.21 | 0.43 |
03/19 | 2,610 | 2,690 | 2,610 | 2,690 | +0.37% | 400 | 168億986万 | +2.24% | 13.46 | 0.44 |
03/18 | 2,600 | 2,680 | 2,600 | 2,680 | +3.08% | 1,600 | 167億4737万 | +2.06% | 13.41 | 0.44 |
03/17 | 2,640 | 2,640 | 2,600 | 2,600 | -1.52% | 1,200 | 162億4745万 | -0.91% | 13.01 | 0.42 |
03/16 | 2,650 | 2,650 | 2,640 | 2,640 | 0% | 900 | 164億9741万 | +0.57% | 13.21 | 0.43 |
03/13 | 2,640 | 2,640 | 2,640 | 2,640 | 0% | 500 | 164億9741万 | +0.61% | 13.21 | 0.43 |
03/12 | 2,630 | 2,640 | 2,630 | 2,640 | +0.38% | 200 | 164億9741万 | +0.57% | 13.21 | 0.43 |
03/11 | 2,640 | 2,640 | 2,630 | 2,630 | -0.38% | 900 | 164億3492万 | +0.27% | 13.16 | 0.43 |
03/10 | 2,640 | 2,640 | 2,640 | 2,640 | +0.76% | 400 | 164億9741万 | +0.69% | 13.21 | 0.43 |
03/09 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 200 | 163億7243万 | -0.15% | 13.11 | 0.43 |
03/06 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 400 | 163億7243万 | -0.27% | 13.11 | 0.43 |
03/05 | 2,620 | 2,620 | 2,620 | 2,620 | +0.38% | 100 | 163億7243万 | -0.42% | 13.11 | 0.43 |
03/04 | 2,680 | 2,680 | 2,610 | 2,610 | -0.76% | 700 | 163億994万 | -0.95% | 13.06 | 0.42 |
03/03 | 2,690 | 2,690 | 2,630 | 2,630 | -1.13% | 1,500 | 164億3492万 | -0.38% | 13.16 | 0.43 |
03/02 | 2,660 | 2,660 | 2,660 | 2,660 | +0.38% | 700 | 166億2239万 | +0.64% | 13.31 | 0.43 |
02/27 | 2,650 | 2,690 | 2,650 | 2,650 | +0.38% | 500 | 165億5990万 | +0.26% | 13.26 | 0.43 |
02/26 | 2,640 | 2,640 | 2,640 | 2,640 | -2.22% | 100 | 164億9741万 | -0.15% | 13.21 | 0.43 |
02/25 | 2,630 | 2,700 | 2,610 | 2,700 | +1.89% | 600 | 168億7235万 | +2% | 13.51 | 0.44 |
02/24 | 2,700 | 2,700 | 2,650 | 2,650 | -0.38% | 2,900 | 165億5990万 | +0.08% | 13.26 | 0.43 |
02/23 | 2,640 | 2,660 | 2,640 | 2,660 | +2.31% | 200 | 166億2239万 | +0.38% | 13.31 | 0.43 |
02/20 | 2,600 | 2,600 | 2,600 | 2,600 | +0.78% | 400 | 162億4745万 | -1.92% | 13.01 | 0.42 |
02/19 | 2,580 | 2,580 | 2,580 | 2,580 | -0.77% | 200 | 161億2247万 | -2.86% | 12.91 | 0.42 |
02/17 | 2,600 | 2,600 | 2,600 | 2,600 | +1.56% | 600 | 162億4745万 | -2.29% | 13.01 | 0.42 |
02/16 | 2,600 | 2,600 | 2,560 | 2,560 | -0.39% | 1,700 | 159億9749万 | -3.98% | 12.81 | 0.42 |
02/13 | 2,650 | 2,650 | 2,510 | 2,570 | -3.02% | 1,500 | 160億5998万 | -3.75% | 12.86 | 0.42 |
02/12 | 2,640 | 2,650 | 2,630 | 2,650 | +3.11% | 2,000 | 165億5990万 | -0.9% | 13.26 | 0.43 |
02/10 | 2,570 | 2,570 | 2,570 | 2,570 | -1.53% | 200 | 160億5998万 | -3.89% | 12.86 | 0.42 |
02/09 | 2,550 | 2,620 | 2,550 | 2,610 | -0.76% | 1,100 | 163億994万 | -2.47% | 13.06 | 0.42 |
02/06 | 2,630 | 2,630 | 2,630 | 2,630 | +0.38% | 500 | 164億3492万 | -1.79% | 13.16 | 0.43 |
02/04 | 2,660 | 2,700 | 2,620 | 2,620 | -1.5% | 3,300 | 163億7243万 | -2.13% | 13.11 | 0.43 |
02/03 | 2,660 | 2,660 | 2,660 | 2,660 | +2.31% | 2,400 | 166億2239万 | -0.64% | 13.31 | 0.43 |
01/30 | 2,600 | 2,680 | 2,600 | 2,600 | +0.39% | 1,200 | 162億4745万 | -2.77% | 13.01 | 0.42 |
01/29 | 2,700 | 2,700 | 2,570 | 2,590 | -4.07% | 3,700 | 161億8496万 | -3.18% | 12.96 | 0.42 |
01/28 | 2,690 | 2,700 | 2,690 | 2,700 | 0% | 1,000 | 168億7235万 | +0.82% | 13.51 | 0.44 |
01/26 | 2,700 | 2,700 | 2,700 | 2,700 | -0.74% | 100 | 168億7235万 | +0.82% | 13.51 | 0.44 |
01/22 | 2,720 | 2,720 | 2,720 | 2,720 | 0% | 500 | 169億9733万 | +1.61% | 13.61 | 0.44 |
01/21 | 2,720 | 2,720 | 2,720 | 2,720 | 0% | 300 | 169億9733万 | +1.68% | 13.61 | 0.44 |
01/19 | 2,720 | 2,720 | 2,720 | 2,720 | 0% | 400 | 169億9733万 | +1.95% | 13.61 | 0.44 |
01/16 | 2,660 | 2,720 | 2,660 | 2,720 | +2.26% | 600 | 169億9733万 | +2.14% | 13.61 | 0.44 |
01/15 | 2,720 | 2,720 | 2,660 | 2,660 | -0.75% | 1,000 | 166億2239万 | -0.11% | 13.31 | 0.43 |
01/14 | 2,710 | 2,710 | 2,680 | 2,680 | -1.11% | 200 | 167億4737万 | +0.6% | 13.41 | 0.44 |
01/13 | 2,700 | 2,710 | 2,700 | 2,710 | 0% | 200 | 169億3484万 | +1.76% | 13.56 | 0.44 |
01/09 | 2,710 | 2,710 | 2,710 | 2,710 | +0.37% | 100 | 169億3484万 | +1.96% | 13.56 | 0.44 |
01/07 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 200 | 168億7235万 | +1.89% | 13.51 | 0.44 |
01/06 | 2,780 | 2,780 | 2,700 | 2,700 | -0.37% | 1,500 | 168億7235万 | +2.04% | 13.51 | 0.44 |
01/05 | 2,710 | 2,710 | 2,700 | 2,710 | -0.37% | 700 | 169億3484万 | +2.57% | 13.56 | 0.44 |
2014 |
12/30 | 2,710 | 2,720 | 2,700 | 2,720 | -0.37% | 1,000 | 169億9733万 | +3.07% | 13.7 | 0.44 |
12/29 | 2,720 | 2,730 | 2,720 | 2,730 | +3.02% | 400 | 170億5982万 | +3.49% | 13.75 | 0.45 |
12/26 | 2,620 | 2,650 | 2,620 | 2,650 | -0.38% | 200 | 165億5990万 | +0.65% | 13.34 | 0.43 |
12/25 | 2,700 | 2,700 | 2,660 | 2,660 | 0% | 300 | 166億2239万 | +1.1% | 13.39 | 0.44 |
12/24 | 2,660 | 2,660 | 2,660 | 2,660 | +1.53% | 2,100 | 166億2239万 | +1.29% | 13.39 | 0.44 |
12/22 | 2,690 | 2,690 | 2,620 | 2,620 | -1.5% | 1,100 | 163億7243万 | -0.34% | 13.19 | 0.43 |
12/19 | 2,670 | 2,670 | 2,660 | 2,660 | +1.92% | 500 | 166億2239万 | +1.06% | 13.39 | 0.44 |
12/18 | 2,670 | 2,670 | 2,610 | 2,610 | 0% | 1,700 | 163億994万 | -0.84% | 13.14 | 0.43 |
12/17 | 2,560 | 2,670 | 2,560 | 2,610 | +0.38% | 1,400 | 163億994万 | -0.91% | 13.14 | 0.43 |
12/16 | 2,610 | 2,690 | 2,600 | 2,600 | -0.38% | 2,100 | 162億4745万 | -1.44% | 13.09 | 0.43 |
12/15 | 2,680 | 2,680 | 2,610 | 2,610 | -2.61% | 300 | 163億994万 | -1.21% | 13.14 | 0.43 |
12/11 | 2,600 | 2,680 | 2,600 | 2,680 | 0% | 500 | 167億4737万 | +1.25% | 13.49 | 0.44 |
12/09 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 1,400 | 167億4737万 | +1.21% | 13.49 | 0.44 |
12/08 | 2,600 | 2,680 | 2,600 | 2,680 | 0% | 1,700 | 167億4737万 | +1.13% | 13.49 | 0.44 |
12/05 | 2,680 | 2,680 | 2,680 | 2,680 | +5.1% | 1,600 | 167億4737万 | +0.94% | 13.49 | 0.44 |
12/03 | 2,540 | 2,600 | 2,540 | 2,550 | -1.54% | 700 | 159億3500万 | -4.28% | 12.84 | 0.42 |
12/02 | 2,710 | 2,710 | 2,510 | 2,590 | -4.78% | 2,100 | 161億8496万 | -3.29% | 13.04 | 0.42 |
12/01 | 2,700 | 2,720 | 2,650 | 2,720 | +1.12% | 600 | 169億9733万 | +1% | 13.7 | 0.44 |
11/28 | 2,680 | 2,690 | 2,680 | 2,690 | +1.51% | 300 | 168億986万 | -0.41% | 13.54 | 0.44 |
11/19 | 2,650 | 2,650 | 2,650 | 2,650 | +2.71% | 200 | 165億5990万 | -2.21% | 13.34 | 0.43 |
11/18 | 2,510 | 2,580 | 2,500 | 2,580 | +2.79% | 1,100 | 161億2247万 | -5.22% | 12.99 | 0.42 |
11/17 | 2,630 | 2,630 | 2,410 | 2,510 | -3.46% | 2,000 | 156億8504万 | -8.23% | 12.64 | 0.41 |
11/14 | 2,640 | 2,640 | 2,600 | 2,600 | -0.38% | 1,000 | 162億4745万 | -5.52% | 13.09 | 0.43 |
11/13 | 2,650 | 2,690 | 2,610 | 2,610 | -0.76% | 800 | 163億994万 | -5.71% | 13.14 | 0.43 |
11/12 | 2,720 | 2,750 | 2,630 | 2,630 | -2.23% | 1,300 | 164億3492万 | -5.43% | 13.24 | 0.43 |
11/11 | 2,610 | 2,690 | 2,610 | 2,690 | +3.07% | 300 | 168億986万 | -3.79% | 13.54 | 0.44 |
11/10 | 2,610 | 2,610 | 2,610 | 2,610 | +0.38% | 200 | 163億994万 | -7.08% | 13.14 | 0.43 |
11/07 | 2,690 | 2,690 | 2,600 | 2,600 | +2.77% | 1,200 | 162億4745万 | -7.93% | 13.09 | 0.43 |
11/06 | 2,770 | 2,770 | 2,530 | 2,530 | -7.66% | 1,600 | 158億1002万 | -10.92% | 12.74 | 0.41 |
11/05 | 2,740 | 2,740 | 2,650 | 2,740 | +2.24% | 2,200 | 171億2231万 | -4.06% | 13.8 | 0.45 |
11/04 | 2,670 | 2,730 | 2,670 | 2,680 | +0.37% | 300 | 167億4737万 | -6.49% | 13.49 | 0.44 |
10/31 | 2,660 | 2,670 | 2,640 | 2,670 | 0% | 1,300 | 166億8488万 | -7.16% | 13.44 | 0.44 |
10/30 | 2,670 | 2,670 | 2,670 | 2,670 | -0.74% | 600 | 166億8488万 | -7.48% | 13.44 | 0.44 |
10/29 | 2,690 | 2,690 | 2,690 | 2,690 | -0.37% | 200 | 168億986万 | -7.11% | 13.54 | 0.44 |
10/27 | 2,700 | 2,700 | 2,700 | 2,700 | -1.82% | 500 | 168億7235万 | -7.09% | 13.59 | 0.44 |
10/24 | 2,700 | 2,750 | 2,700 | 2,750 | +1.85% | 600 | 171億8480万 | -5.69% | 13.85 | 0.45 |
10/23 | 2,700 | 2,700 | 2,700 | 2,700 | -1.1% | 1,000 | 168億7235万 | -7.6% | 13.59 | 0.44 |
10/22 | 2,730 | 2,730 | 2,730 | 2,730 | -2.5% | 200 | 170億5982万 | -6.95% | 13.75 | 0.45 |
10/20 | 2,800 | 2,800 | 2,800 | 2,800 | -3.45% | 700 | 174億9725万 | -4.92% | 14.1 | 0.46 |
10/17 | 2,950 | 2,950 | 2,900 | 2,900 | -0.68% | 900 | 181億2215万 | -1.79% | 14.6 | 0.47 |
10/16 | 2,920 | 2,950 | 2,920 | 2,920 | -1.02% | 1,300 | 182億4713万 | -1.08% | 14.7 | 0.48 |
10/15 | 2,920 | 2,950 | 2,920 | 2,950 | +1.03% | 500 | 184億3460万 | +0.03% | 14.85 | 0.48 |
10/14 | 2,920 | 2,920 | 2,920 | 2,920 | -0.34% | 100 | 182億4713万 | -0.82% | 14.7 | 0.48 |
10/10 | 2,950 | 2,950 | 2,930 | 2,930 | -0.68% | 700 | 183億962万 | -0.34% | 14.75 | 0.48 |
10/09 | 2,950 | 2,950 | 2,950 | 2,950 | +1.72% | 1,000 | 184億3460万 | +0.44% | 14.85 | 0.48 |
10/08 | 2,900 | 2,900 | 2,900 | 2,900 | -0.68% | 100 | 181億2215万 | -1.13% | 14.6 | 0.47 |
10/07 | 2,920 | 2,920 | 2,920 | 2,920 | -2.67% | 300 | 182億4713万 | -0.38% | 14.7 | 0.48 |
10/06 | 3,020 | 3,020 | 3,000 | 3,000 | +1.69% | 800 | 187億4706万 | +2.46% | 15.11 | 0.49 |
10/03 | 2,950 | 2,950 | 2,950 | 2,950 | -1.99% | 100 | 184億3460万 | +1.1% | 14.85 | 0.48 |