PBR
2015/06/18~2015/11/12
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 |
11/12 | 2,580 | 2,590 | 2,570 | 2,570 | -0.77% | 16,011,580 | 6兆3918億 | +5.16% | 9.52 | 0.78 |
11/11 | 2,570 | 2,590 | 2,560 | 2,590 | +0.39% | 15,489,670 | 6兆4415億 | +6.37% | 9.6 | 0.79 |
11/10 | 2,530 | 2,590 | 2,530 | 2,580 | +0.39% | 17,519,450 | 6兆4166億 | +6.44% | 9.56 | 0.79 |
11/09 | 2,520 | 2,580 | 2,520 | 2,570 | +3.21% | 23,602,130 | 6兆3918億 | +6.55% | 9.52 | 0.78 |
11/06 | 2,490 | 2,490 | 2,470 | 2,490 | +0.4% | 9,217,270 | 6兆1928億 | +3.71% | 9.23 | 0.76 |
11/05 | 2,450 | 2,490 | 2,450 | 2,480 | +1.22% | 13,292,930 | 6兆1679億 | +3.72% | 9.19 | 0.75 |
11/04 | 2,450 | 2,480 | 2,440 | 2,450 | +0.41% | 13,552,380 | 6兆933億 | +2.98% | 9.08 | 0.75 |
11/02 | 2,470 | 2,470 | 2,430 | 2,440 | -2.4% | 14,544,420 | 6兆685億 | +2.82% | 9.04 | 0.74 |
10/30 | 2,480 | 2,530 | 2,470 | 2,500 | +1.21% | 22,497,830 | 6兆2177億 | +5.53% | 9.26 | 0.76 |
10/29 | 2,500 | 2,500 | 2,450 | 2,470 | -0.4% | 11,252,240 | 6兆1431億 | +4.66% | 9.15 | 0.75 |
10/28 | 2,470 | 2,480 | 2,460 | 2,480 | +0.81% | 7,430,300 | 6兆1679億 | +5.31% | 9.19 | 0.75 |
10/27 | 2,480 | 2,490 | 2,460 | 2,460 | -0.81% | 9,614,940 | 6兆1182億 | +4.64% | 9.11 | 0.75 |
10/26 | 2,500 | 2,510 | 2,480 | 2,480 | 0% | 11,242,870 | 6兆1679億 | +5.67% | 9.19 | 0.75 |
10/23 | 2,490 | 2,510 | 2,470 | 2,480 | +1.64% | 18,594,140 | 6兆1679億 | +5.89% | 9.19 | 0.75 |
10/22 | 2,420 | 2,460 | 2,410 | 2,440 | 0% | 15,127,840 | 6兆685億 | +4.41% | 9.04 | 0.74 |
10/21 | 2,400 | 2,440 | 2,390 | 2,440 | +2.09% | 18,573,160 | 6兆564億 | +4.5% | 9.02 | 0.74 |
10/20 | 2,360 | 2,400 | 2,360 | 2,390 | +2.58% | 15,579,670 | 5兆9323億 | +2.49% | 8.84 | 0.73 |
10/19 | 2,380 | 2,380 | 2,330 | 2,330 | -1.69% | 11,066,220 | 5兆7833億 | -0.17% | 8.62 | 0.71 |
10/16 | 2,340 | 2,380 | 2,330 | 2,370 | +2.16% | 14,891,650 | 5兆8826億 | +1.63% | 8.76 | 0.72 |
10/15 | 2,280 | 2,330 | 2,260 | 2,320 | +0.87% | 13,353,540 | 5兆7585億 | -0.39% | 8.58 | 0.7 |
10/14 | 2,330 | 2,340 | 2,290 | 2,300 | -2.13% | 14,027,530 | 5兆7089億 | -1.29% | 8.5 | 0.7 |
10/13 | 2,370 | 2,380 | 2,340 | 2,350 | -1.26% | 12,206,520 | 5兆8330億 | +0.73% | 8.69 | 0.71 |
10/09 | 2,390 | 2,390 | 2,360 | 2,380 | +0.85% | 17,676,070 | 5兆9074億 | +1.88% | 8.8 | 0.72 |
10/08 | 2,370 | 2,380 | 2,360 | 2,360 | -0.42% | 15,062,970 | 5兆8578億 | +1.03% | 8.73 | 0.72 |
10/07 | 2,350 | 2,380 | 2,330 | 2,370 | +0.85% | 16,355,280 | 5兆8826億 | +1.2% | 8.76 | 0.72 |
10/06 | 2,340 | 2,370 | 2,340 | 2,350 | +1.73% | 19,218,680 | 5兆8330億 | +0.09% | 8.69 | 0.71 |
10/05 | 2,320 | 2,320 | 2,300 | 2,310 | +0.87% | 11,128,340 | 5兆7337億 | -1.7% | 8.54 | 0.7 |
10/02 | 2,280 | 2,300 | 2,270 | 2,290 | -0.43% | 12,591,920 | 5兆6840億 | -2.68% | 8.47 | 0.7 |
10/01 | 2,250 | 2,320 | 2,230 | 2,300 | +3.14% | 19,591,890 | 5兆7089億 | -2.21% | 8.5 | 0.7 |
09/30 | 2,200 | 2,250 | 2,200 | 2,230 | +2.29% | 17,512,710 | 5兆5462億 | -5.19% | 8.26 | 0.68 |
09/29 | 2,260 | 2,260 | 2,160 | 2,180 | -5.22% | 31,616,130 | 5兆4218億 | -7.74% | 8.08 | 0.66 |
09/28 | 2,320 | 2,340 | 2,280 | 2,300 | -2.13% | 16,678,850 | 5兆7203億 | -3.36% | 8.52 | 0.7 |
09/25 | 2,290 | 2,350 | 2,280 | 2,350 | +3.07% | 23,941,110 | 5兆8446億 | -1.76% | 8.71 | 0.72 |
09/24 | 2,300 | 2,310 | 2,280 | 2,280 | -2.15% | 17,365,960 | 5兆6705億 | -5.16% | 8.45 | 0.69 |
09/18 | 2,360 | 2,360 | 2,300 | 2,330 | -2.1% | 30,807,100 | 5兆7765億 | -3.56% | 8.6 | 0.71 |
09/17 | 2,380 | 2,390 | 2,350 | 2,380 | +0.85% | 13,651,410 | 5兆9005億 | -1.9% | 8.79 | 0.72 |
09/16 | 2,380 | 2,380 | 2,360 | 2,360 | +0.43% | 13,280,560 | 5兆8509億 | -3.04% | 8.72 | 0.72 |
09/15 | 2,380 | 2,410 | 2,350 | 2,350 | -0.42% | 18,317,210 | 5兆8261億 | -3.89% | 8.68 | 0.71 |
09/14 | 2,390 | 2,400 | 2,350 | 2,360 | -1.26% | 15,504,310 | 5兆8509億 | -3.99% | 8.72 | 0.72 |
09/11 | 2,340 | 2,400 | 2,340 | 2,390 | +0.84% | 24,528,840 | 5兆9253億 | -3.24% | 8.83 | 0.73 |
09/10 | 2,370 | 2,400 | 2,340 | 2,370 | -3.27% | 27,514,180 | 5兆8757億 | -4.51% | 8.75 | 0.72 |
09/09 | 2,350 | 2,450 | 2,320 | 2,450 | +8.41% | 29,765,200 | 6兆740億 | -1.69% | 9.05 | 0.74 |
09/08 | 2,300 | 2,300 | 2,260 | 2,260 | -2.16% | 18,401,440 | 5兆6030億 | -9.56% | 8.35 | 0.69 |
09/07 | 2,300 | 2,320 | 2,250 | 2,310 | -1.28% | 28,417,730 | 5兆7269億 | -8.11% | 8.53 | 0.7 |
09/04 | 2,390 | 2,390 | 2,310 | 2,340 | -1.68% | 23,714,540 | 5兆8013億 | -7.4% | 8.64 | 0.71 |
09/03 | 2,440 | 2,450 | 2,380 | 2,380 | -1.24% | 18,681,290 | 5兆9005億 | -6.3% | 8.79 | 0.72 |
09/02 | 2,350 | 2,460 | 2,330 | 2,410 | +0.42% | 32,334,650 | 5兆9748億 | -5.56% | 8.9 | 0.73 |
09/01 | 2,470 | 2,490 | 2,400 | 2,400 | -3.61% | 23,779,530 | 5兆9500億 | -6.29% | 8.86 | 0.73 |
08/31 | 2,500 | 2,510 | 2,480 | 2,490 | -1.19% | 20,125,960 | 6兆1732億 | -3.08% | 9.2 | 0.76 |
08/28 | 2,500 | 2,540 | 2,490 | 2,520 | +4.13% | 26,914,110 | 6兆2476億 | -2.17% | 9.31 | 0.76 |
08/27 | 2,440 | 2,460 | 2,410 | 2,420 | +2.11% | 29,071,290 | 5兆9996億 | -6.24% | 8.94 | 0.73 |
08/26 | 2,310 | 2,380 | 2,280 | 2,370 | +3.95% | 37,874,220 | 5兆8757億 | -8.56% | 8.75 | 0.72 |
08/25 | 2,210 | 2,410 | 2,200 | 2,280 | -0.87% | 57,441,770 | 5兆6525億 | -12.44% | 8.42 | 0.69 |
08/24 | 2,400 | 2,410 | 2,280 | 2,300 | -8% | 42,837,350 | 5兆7021億 | -12.25% | 8.49 | 0.7 |
08/21 | 2,520 | 2,530 | 2,490 | 2,500 | -3.47% | 29,178,370 | 6兆1928億 | -5.2% | 9.23 | 0.76 |
08/20 | 2,600 | 2,620 | 2,570 | 2,590 | -1.15% | 19,816,690 | 6兆4158億 | -2.08% | 9.56 | 0.79 |
08/19 | 2,630 | 2,670 | 2,620 | 2,620 | -0.38% | 21,256,620 | 6兆4901億 | -1.06% | 9.67 | 0.79 |
08/18 | 2,590 | 2,630 | 2,590 | 2,630 | +1.54% | 15,378,210 | 6兆5148億 | -0.72% | 9.7 | 0.8 |
08/17 | 2,580 | 2,630 | 2,570 | 2,590 | +0.78% | 15,143,890 | 6兆4158億 | -2.23% | 9.56 | 0.79 |
08/14 | 2,600 | 2,600 | 2,560 | 2,570 | -1.15% | 17,599,280 | 6兆3662億 | -2.95% | 9.48 | 0.78 |
08/13 | 2,600 | 2,620 | 2,590 | 2,600 | -0.76% | 19,963,770 | 6兆4405億 | -1.81% | 9.59 | 0.79 |
08/12 | 2,670 | 2,680 | 2,600 | 2,620 | -1.87% | 22,980,980 | 6兆4901億 | -0.95% | 9.67 | 0.79 |
08/11 | 2,690 | 2,710 | 2,660 | 2,670 | 0% | 18,557,080 | 6兆6139億 | +0.91% | 9.85 | 0.81 |
08/10 | 2,660 | 2,670 | 2,650 | 2,670 | -0.37% | 10,903,820 | 6兆6139億 | +0.95% | 9.85 | 0.81 |
08/07 | 2,640 | 2,680 | 2,630 | 2,680 | +1.52% | 13,862,630 | 6兆6387億 | +1.25% | 9.89 | 0.81 |
08/06 | 2,650 | 2,690 | 2,640 | 2,640 | +0.76% | 19,915,430 | 6兆5396億 | -0.23% | 9.74 | 0.8 |
08/05 | 2,620 | 2,650 | 2,580 | 2,620 | 0% | 15,303,250 | 6兆4901億 | -0.98% | 9.67 | 0.79 |
08/04 | 2,620 | 2,650 | 2,610 | 2,620 | -0.76% | 13,786,900 | 6兆4901億 | -1.02% | 9.67 | 0.79 |
08/03 | 2,700 | 2,700 | 2,620 | 2,640 | -1.49% | 17,547,340 | 6兆5396億 | -0.3% | 9.74 | 0.8 |
07/31 | 2,690 | 2,700 | 2,660 | 2,680 | 0% | 14,057,130 | 6兆6387億 | +1.02% | 9.89 | 0.81 |
07/30 | 2,650 | 2,690 | 2,650 | 2,680 | +2.29% | 20,347,540 | 6兆6387億 | +0.98% | 9.89 | 0.81 |
07/29 | 2,630 | 2,650 | 2,610 | 2,620 | +0.38% | 15,007,880 | 6兆4901億 | -1.36% | 9.67 | 0.79 |
07/28 | 2,630 | 2,630 | 2,570 | 2,610 | -1.88% | 20,130,630 | 6兆4653億 | -1.84% | 9.63 | 0.79 |
07/27 | 2,620 | 2,660 | 2,600 | 2,660 | +0.38% | 15,100,880 | 6兆5892億 | +0.08% | 9.82 | 0.81 |
07/24 | 2,670 | 2,680 | 2,640 | 2,650 | -1.12% | 13,675,600 | 6兆5644億 | -0.11% | 9.78 | 0.8 |
07/23 | 2,670 | 2,690 | 2,660 | 2,680 | +0.37% | 10,742,790 | 6兆6387億 | +1.21% | 9.89 | 0.81 |
07/22 | 2,690 | 2,690 | 2,670 | 2,670 | -1.84% | 14,851,880 | 6兆6139億 | +0.98% | 9.85 | 0.81 |
07/21 | 2,720 | 2,730 | 2,700 | 2,720 | +0.74% | 14,042,730 | 6兆7378億 | +3.03% | 10.04 | 0.82 |
07/17 | 2,700 | 2,710 | 2,680 | 2,700 | +0.37% | 16,046,350 | 6兆6529億 | +2.43% | 9.91 | 0.81 |
07/16 | 2,670 | 2,690 | 2,660 | 2,690 | +1.13% | 16,852,540 | 6兆6283億 | +2.13% | 9.87 | 0.81 |
07/15 | 2,670 | 2,670 | 2,640 | 2,660 | 0% | 12,732,480 | 6兆5543億 | +1.14% | 9.76 | 0.8 |
07/14 | 2,660 | 2,670 | 2,640 | 2,660 | +1.53% | 21,111,610 | 6兆5543億 | +1.26% | 9.76 | 0.8 |
07/13 | 2,610 | 2,630 | 2,590 | 2,620 | +1.55% | 18,414,400 | 6兆4558億 | -0.15% | 9.62 | 0.79 |
07/10 | 2,550 | 2,630 | 2,520 | 2,580 | +1.18% | 32,029,740 | 6兆3572億 | -1.75% | 9.47 | 0.78 |
07/09 | 2,480 | 2,550 | 2,440 | 2,550 | +0.79% | 38,748,600 | 6兆2833億 | -2.97% | 9.36 | 0.77 |
07/08 | 2,640 | 2,650 | 2,530 | 2,530 | -4.53% | 30,898,960 | 6兆2340億 | -3.95% | 9.29 | 0.76 |
07/07 | 2,670 | 2,700 | 2,650 | 2,650 | +0.38% | 21,093,430 | 6兆5297億 | +0.42% | 9.73 | 0.8 |
07/06 | 2,660 | 2,680 | 2,620 | 2,640 | -2.94% | 30,498,790 | 6兆5051億 | -0.08% | 9.69 | 0.8 |
07/03 | 2,660 | 2,730 | 2,650 | 2,720 | +2.64% | 28,900,890 | 6兆7022億 | +2.72% | 9.98 | 0.82 |
07/02 | 2,690 | 2,700 | 2,650 | 2,650 | 0% | 19,300,380 | 6兆5297億 | +0.04% | 9.73 | 0.8 |
07/01 | 2,670 | 2,680 | 2,630 | 2,650 | 0% | 19,007,920 | 6兆5297億 | -0.08% | 9.73 | 0.8 |
06/30 | 2,640 | 2,670 | 2,590 | 2,650 | 0% | 34,900,500 | 6兆5644億 | +0.08% | 9.78 | 0.8 |
06/29 | 2,590 | 2,690 | 2,590 | 2,650 | -3.64% | 32,917,590 | 6兆5644億 | +0.3% | 9.78 | 0.8 |
06/26 | 2,700 | 2,760 | 2,690 | 2,750 | +1.48% | 24,383,810 | 6兆8121億 | +4.32% | 10.15 | 0.83 |
06/25 | 2,690 | 2,730 | 2,690 | 2,710 | -0.37% | 21,812,580 | 6兆7130億 | +3.2% | 10 | 0.82 |
06/24 | 2,750 | 2,760 | 2,710 | 2,720 | +0.37% | 31,842,420 | 6兆7378億 | +3.94% | 10.04 | 0.82 |
06/23 | 2,600 | 2,720 | 2,600 | 2,710 | +4.63% | 48,276,880 | 6兆7130億 | +3.99% | 10 | 0.82 |
06/22 | 2,540 | 2,590 | 2,530 | 2,590 | +2.78% | 29,907,420 | 6兆3784億 | -0.23% | 9.5 | 0.78 |
06/19 | 2,550 | 2,560 | 2,500 | 2,520 | 0% | 18,948,210 | 6兆2060億 | -2.74% | 9.25 | 0.76 |
06/18 | 2,580 | 2,580 | 2,520 | 2,520 | -2.33% | 20,526,340 | 6兆2060億 | -2.48% | 9.25 | 0.76 |