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 |
---|
2020 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,180 | 2,180 | 2,110 | 2,110 | -1.86% | 15,850,040 | 5兆1952億 | -4.18% | 8.49 | 0.64 |
03/30 | 2,150 | 2,160 | 2,100 | 2,150 | 0% | 20,236,670 | 5兆2937億 | -2.54% | 8.65 | 0.65 |
03/27 | 2,190 | 2,210 | 2,150 | 2,150 | -3.59% | 25,462,410 | 5兆2937億 | -2.58% | 8.65 | 0.65 |
03/26 | 2,230 | 2,240 | 2,220 | 2,230 | -0.45% | 18,545,150 | 5兆4906億 | +1% | 8.97 | 0.67 |
03/25 | 2,240 | 2,250 | 2,230 | 2,240 | -0.44% | 13,919,200 | 5兆5153億 | +1.54% | 9.01 | 0.68 |
03/24 | 2,250 | 2,260 | 2,230 | 2,250 | 0% | 13,112,010 | 5兆5399億 | +2.23% | 9.05 | 0.68 |
03/23 | 2,250 | 2,270 | 2,250 | 2,250 | 0% | 15,841,270 | 5兆5062億 | +2.55% | 8.99 | 0.67 |
03/20 | 2,220 | 2,250 | 2,220 | 2,250 | +1.35% | 14,399,700 | 5兆5062億 | +2.88% | 8.99 | 0.67 |
03/19 | 2,240 | 2,240 | 2,210 | 2,220 | -0.89% | 14,408,380 | 5兆4327億 | +1.93% | 8.87 | 0.67 |
03/18 | 2,230 | 2,240 | 2,220 | 2,240 | +0.9% | 14,556,540 | 5兆4817億 | +3.23% | 8.95 | 0.67 |
03/17 | 2,250 | 2,250 | 2,220 | 2,220 | -0.45% | 14,577,240 | 5兆4327億 | +2.78% | 8.87 | 0.67 |
03/16 | 2,230 | 2,250 | 2,230 | 2,230 | +0.45% | 15,150,100 | 5兆4572億 | +3.62% | 8.91 | 0.67 |
03/13 | 2,220 | 2,240 | 2,210 | 2,220 | +0.45% | 26,134,500 | 5兆4327億 | +3.64% | 8.87 | 0.67 |
03/12 | 2,180 | 2,220 | 2,180 | 2,210 | +1.38% | 19,112,260 | 5兆4083億 | +3.71% | 8.83 | 0.66 |
03/11 | 2,160 | 2,180 | 2,160 | 2,180 | 0% | 11,977,140 | 5兆3349億 | +2.83% | 8.71 | 0.65 |
03/10 | 2,210 | 2,210 | 2,160 | 2,180 | -0.91% | 17,814,180 | 5兆3349億 | +3.37% | 8.71 | 0.65 |
03/09 | 2,200 | 2,200 | 2,190 | 2,200 | -0.45% | 12,643,880 | 5兆3838億 | +4.86% | 8.79 | 0.66 |
03/06 | 2,190 | 2,210 | 2,180 | 2,210 | +1.38% | 20,373,730 | 5兆4083億 | +5.84% | 8.83 | 0.66 |
03/05 | 2,160 | 2,180 | 2,160 | 2,180 | +0.93% | 11,291,400 | 5兆3349億 | +4.91% | 8.71 | 0.65 |
03/04 | 2,160 | 2,170 | 2,150 | 2,160 | -0.92% | 15,104,430 | 5兆2859億 | +4.35% | 8.63 | 0.65 |
03/03 | 2,210 | 2,210 | 2,170 | 2,180 | -0.91% | 17,418,030 | 5兆3349億 | +5.62% | 8.71 | 0.65 |
03/02 | 2,220 | 2,220 | 2,200 | 2,200 | -0.45% | 13,944,150 | 5兆3838億 | +7.06% | 8.79 | 0.66 |
02/27 | 2,210 | 2,220 | 2,190 | 2,210 | +0.45% | 24,231,080 | 5兆4083億 | +8.02% | 8.83 | 0.66 |
02/26 | 2,190 | 2,200 | 2,180 | 2,200 | +0.46% | 19,228,120 | 5兆3838億 | +8.06% | 8.79 | 0.66 |
02/25 | 2,200 | 2,210 | 2,180 | 2,190 | 0% | 17,594,120 | 5兆3593億 | +8.04% | 8.75 | 0.66 |
02/24 | 2,170 | 2,200 | 2,170 | 2,190 | 0% | 22,158,770 | 5兆3593億 | +8.52% | 8.75 | 0.66 |
02/23 | 2,190 | 2,200 | 2,150 | 2,190 | +0.92% | 30,423,940 | 5兆3593億 | +9.06% | 8.75 | 0.66 |
02/20 | 2,190 | 2,190 | 2,150 | 2,170 | -0.46% | 23,069,210 | 5兆3060億 | +8.61% | 8.67 | 0.65 |
02/19 | 2,120 | 2,190 | 2,120 | 2,180 | +3.32% | 39,393,460 | 5兆3304億 | +9.6% | 8.71 | 0.65 |
02/18 | 2,090 | 2,110 | 2,090 | 2,110 | +1.44% | 24,248,990 | 5兆1592億 | +6.62% | 8.43 | 0.63 |
02/17 | 2,060 | 2,090 | 2,060 | 2,080 | +0.48% | 18,740,990 | 5兆859億 | +5.42% | 8.31 | 0.62 |
02/16 | 2,040 | 2,080 | 2,040 | 2,070 | +1.97% | 21,554,810 | 5兆614億 | +5.13% | 8.27 | 0.62 |
02/13 | 2,030 | 2,040 | 2,020 | 2,030 | +0.5% | 16,864,090 | 4兆9636億 | +3.31% | 8.11 | 0.61 |
02/12 | 2,020 | 2,030 | 2,010 | 2,020 | +1% | 17,758,120 | 4兆9392億 | +2.9% | 8.07 | 0.6 |
02/10 | 2,000 | 2,000 | 1,990 | 2,000 | 0% | 9,112,980 | 4兆8903億 | +1.99% | 7.99 | 0.6 |
02/09 | 2,000 | 2,000 | 1,980 | 2,000 | +1.01% | 11,529,040 | 4兆8903億 | +1.94% | 7.99 | 0.6 |
02/06 | 1,970 | 1,980 | 1,960 | 1,980 | +1.54% | 13,637,040 | 4兆8414億 | +0.87% | 7.91 | 0.59 |
02/05 | 1,940 | 1,980 | 1,930 | 1,950 | +1.04% | 16,727,440 | 4兆7680億 | -0.76% | 7.79 | 0.58 |
02/04 | 1,930 | 1,950 | 1,920 | 1,930 | +1.05% | 19,383,160 | 4兆7191億 | -1.93% | 7.71 | 0.58 |
02/03 | 1,930 | 1,930 | 1,910 | 1,910 | -0.52% | 14,149,020 | 4兆6702億 | -3.14% | 7.63 | 0.57 |
02/02 | 1,930 | 1,930 | 1,920 | 1,920 | -1.03% | 14,061,580 | 4兆6947億 | -2.83% | 7.67 | 0.57 |
01/30 | 1,960 | 1,960 | 1,940 | 1,940 | -1.02% | 14,955,480 | 4兆7436億 | -2.07% | 7.75 | 0.58 |
01/29 | 1,980 | 1,980 | 1,950 | 1,960 | -1.51% | 14,382,800 | 4兆7925億 | -1.21% | 7.83 | 0.59 |
01/28 | 1,980 | 2,000 | 1,980 | 1,990 | -0.5% | 10,529,010 | 4兆8658億 | +0.25% | 7.95 | 0.6 |
01/27 | 1,980 | 2,000 | 1,970 | 2,000 | +2.04% | 13,731,460 | 4兆8903億 | +0.81% | 7.99 | 0.6 |
01/26 | 1,960 | 1,970 | 1,950 | 1,960 | -1.01% | 10,715,640 | 4兆7925億 | -1.21% | 7.83 | 0.59 |
01/23 | 1,980 | 1,990 | 1,970 | 1,980 | +1.02% | 10,390,650 | 4兆8414億 | -0.3% | 7.91 | 0.59 |
01/22 | 1,960 | 1,960 | 1,950 | 1,960 | 0% | 7,186,020 | 4兆7925億 | -1.41% | 7.83 | 0.59 |
01/21 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 9,580,710 | 4兆7906億 | -1.56% | 7.82 | 0.59 |
01/20 | 1,950 | 1,980 | 1,940 | 1,970 | +1.55% | 10,766,420 | 4兆8150億 | -1.25% | 7.86 | 0.59 |
01/19 | 1,950 | 1,960 | 1,930 | 1,940 | 0% | 9,248,630 | 4兆7417億 | -2.95% | 7.74 | 0.58 |
01/16 | 1,930 | 1,940 | 1,920 | 1,940 | 0% | 13,902,850 | 4兆7417億 | -3.19% | 7.74 | 0.58 |
01/15 | 1,950 | 1,950 | 1,940 | 1,940 | 0% | 13,013,460 | 4兆7417億 | -3.43% | 7.74 | 0.58 |
01/14 | 1,950 | 1,960 | 1,940 | 1,940 | -1.02% | 13,441,600 | 4兆7417億 | -3.67% | 7.74 | 0.58 |
01/13 | 1,970 | 1,970 | 1,950 | 1,960 | -1.01% | 13,944,910 | 4兆7906億 | -2.87% | 7.82 | 0.59 |
01/09 | 1,980 | 1,980 | 1,970 | 1,980 | +0.51% | 12,859,550 | 4兆8394億 | -2.08% | 7.9 | 0.59 |
01/08 | 1,990 | 1,990 | 1,970 | 1,970 | 0% | 13,265,150 | 4兆8150億 | -2.67% | 7.86 | 0.59 |
01/07 | 1,970 | 1,990 | 1,970 | 1,970 | -0.51% | 15,394,670 | 4兆8150億 | -2.86% | 7.86 | 0.59 |
01/06 | 1,990 | 2,000 | 1,980 | 1,980 | -1.49% | 18,394,000 | 4兆8394億 | -2.46% | 7.9 | 0.59 |
01/05 | 2,020 | 2,020 | 2,000 | 2,010 | -0.99% | 11,825,560 | 4兆9128億 | -1.08% | 8.02 | 0.6 |
2014 |
12/30 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 11,735,710 | 4兆9636億 | -0.15% | 8.11 | 0.61 |
12/29 | 2,040 | 2,040 | 2,030 | 2,030 | 0% | 11,498,900 | 4兆9636億 | -0.2% | 8.11 | 0.61 |
12/26 | 2,020 | 2,040 | 2,020 | 2,030 | +0.5% | 9,232,120 | 4兆9636億 | -0.2% | 8.11 | 0.61 |
12/25 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 10,404,450 | 4兆9392億 | -0.69% | 8.07 | 0.6 |
12/24 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 15,380,920 | 4兆9636億 | -0.2% | 8.11 | 0.61 |
12/22 | 2,020 | 2,030 | 2,010 | 2,030 | +0.5% | 12,818,570 | 4兆9549億 | -0.15% | 8.09 | 0.61 |
12/19 | 2,010 | 2,030 | 1,990 | 2,020 | +2.02% | 21,635,420 | 4兆9305億 | -0.69% | 8.05 | 0.6 |
12/18 | 2,020 | 2,020 | 1,980 | 1,980 | 0% | 21,940,900 | 4兆8329億 | -2.7% | 7.89 | 0.59 |
12/17 | 1,980 | 2,000 | 1,980 | 1,980 | 0% | 15,596,100 | 4兆8329億 | -2.8% | 7.89 | 0.59 |
12/16 | 2,010 | 2,010 | 1,980 | 1,980 | -1.49% | 16,268,900 | 4兆8329億 | -2.94% | 7.89 | 0.59 |
12/15 | 2,020 | 2,030 | 2,010 | 2,010 | -1.47% | 13,538,570 | 4兆9061億 | -1.57% | 8.01 | 0.6 |
12/12 | 2,030 | 2,070 | 2,030 | 2,040 | 0% | 21,444,520 | 4兆9793億 | -0.1% | 8.13 | 0.61 |
12/11 | 2,030 | 2,040 | 2,020 | 2,040 | -0.49% | 13,936,930 | 4兆9793億 | -0.1% | 8.13 | 0.61 |
12/10 | 2,070 | 2,080 | 2,040 | 2,050 | -1.44% | 19,050,710 | 5兆37億 | +0.39% | 8.17 | 0.61 |
12/09 | 2,050 | 2,090 | 2,050 | 2,080 | +0.97% | 21,283,690 | 5兆770億 | +1.86% | 8.29 | 0.62 |
12/08 | 2,060 | 2,060 | 2,050 | 2,060 | 0% | 12,908,160 | 5兆282億 | +1.03% | 8.21 | 0.62 |
12/05 | 2,050 | 2,060 | 2,040 | 2,060 | 0% | 12,245,270 | 5兆282億 | +1.28% | 8.21 | 0.62 |
12/04 | 2,060 | 2,070 | 2,050 | 2,060 | 0% | 15,340,790 | 5兆282億 | +1.53% | 8.21 | 0.62 |
12/03 | 2,060 | 2,060 | 2,050 | 2,060 | +0.49% | 13,746,070 | 5兆282億 | +1.88% | 8.21 | 0.62 |
12/02 | 2,040 | 2,050 | 2,030 | 2,050 | +0.49% | 9,672,190 | 5兆37億 | +1.69% | 8.17 | 0.61 |
12/01 | 2,040 | 2,050 | 2,040 | 2,040 | -0.49% | 9,467,570 | 4兆9793億 | +1.54% | 8.13 | 0.61 |
11/28 | 2,020 | 2,050 | 2,020 | 2,050 | +1.49% | 12,577,140 | 5兆37億 | +2.4% | 8.17 | 0.61 |
11/27 | 2,030 | 2,040 | 2,020 | 2,020 | -0.98% | 10,021,060 | 4兆9305億 | +1.25% | 8.05 | 0.6 |
11/26 | 2,040 | 2,040 | 2,030 | 2,040 | 0% | 9,663,360 | 4兆9793億 | +2.67% | 8.13 | 0.61 |
11/25 | 2,050 | 2,050 | 2,030 | 2,040 | 0% | 16,569,820 | 4兆9793億 | +3.03% | 8.13 | 0.61 |
11/21 | 2,050 | 2,050 | 2,030 | 2,040 | -0.49% | 11,402,310 | 4兆9793億 | +3.61% | 8.13 | 0.61 |
11/20 | 2,040 | 2,050 | 2,040 | 2,050 | +0.99% | 12,810,630 | 5兆5億 | +4.59% | 8.17 | 0.61 |
11/19 | 2,030 | 2,040 | 2,020 | 2,030 | +0.5% | 17,375,510 | 4兆9517億 | +4% | 8.09 | 0.61 |
11/18 | 2,020 | 2,020 | 2,010 | 2,020 | +1% | 12,807,950 | 4兆9273億 | +3.8% | 8.05 | 0.6 |
11/17 | 2,040 | 2,040 | 2,000 | 2,000 | -2.44% | 17,139,750 | 4兆8785億 | +3.09% | 7.97 | 0.6 |
11/14 | 2,060 | 2,060 | 2,040 | 2,050 | +0.49% | 13,195,910 | 5兆5億 | +5.78% | 8.17 | 0.61 |
11/13 | 2,040 | 2,040 | 2,030 | 2,040 | 0% | 10,227,670 | 4兆9761億 | +5.54% | 8.13 | 0.61 |
11/12 | 2,050 | 2,060 | 2,030 | 2,040 | 0% | 18,272,690 | 4兆9761億 | +5.7% | 8.13 | 0.61 |
11/11 | 2,040 | 2,050 | 2,030 | 2,040 | +0.49% | 11,134,050 | 4兆9761億 | +5.86% | 8.13 | 0.61 |
11/10 | 2,020 | 2,030 | 2,010 | 2,030 | 0% | 8,563,000 | 4兆9517億 | +5.56% | 8.09 | 0.61 |
11/07 | 2,030 | 2,050 | 2,020 | 2,030 | +0.5% | 11,872,380 | 4兆9517億 | +5.78% | 8.09 | 0.61 |
11/06 | 2,060 | 2,060 | 2,020 | 2,020 | -1.94% | 17,940,470 | 4兆9273億 | +5.43% | 8.05 | 0.6 |
11/05 | 2,040 | 2,060 | 2,030 | 2,060 | +0.98% | 22,057,660 | 5兆249億 | +7.63% | 8.21 | 0.62 |
11/04 | 2,070 | 2,080 | 2,030 | 2,040 | +2% | 46,042,360 | 4兆9761億 | +6.75% | 8.13 | 0.61 |
10/31 | 1,960 | 2,020 | 1,950 | 2,000 | +2.56% | 32,089,930 | 4兆8785億 | +4.77% | 7.97 | 0.6 |