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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 3,215 | 3,240 | 3,135 | 3,145 | -0.63% | 95,600 | 1103億2396万 | +3.56% | 15.2 | 0.81 |
| 03/30 | 3,115 | 3,175 | 3,100 | 3,165 | +1.12% | 110,600 | 1110億2554万 | +4.49% | 15.3 | 0.82 |
| 03/27 | 3,200 | 3,255 | 3,100 | 3,130 | -3.25% | 146,200 | 1097億9777万 | +3.71% | 15.13 | 0.81 |
| 03/26 | 3,250 | 3,290 | 3,220 | 3,235 | -2.27% | 104,800 | 1134億8108万 | +7.48% | 15.64 | 0.84 |
| 03/25 | 3,180 | 3,330 | 3,165 | 3,310 | +3.44% | 196,400 | 1161億1202万 | +10.44% | 16 | 0.86 |
| 03/24 | 3,240 | 3,245 | 3,175 | 3,200 | -1.84% | 127,600 | 1122億5331万 | +7.31% | 15.47 | 0.83 |
| 03/23 | 3,110 | 3,290 | 3,110 | 3,260 | +6.02% | 252,200 | 1143億5806万 | +9.69% | 15.76 | 0.84 |
| 03/20 | 3,085 | 3,100 | 3,045 | 3,075 | -0.65% | 85,800 | 1078億6842万 | +3.92% | 14.86 | 0.8 |
| 03/19 | 3,180 | 3,180 | 3,055 | 3,095 | -2.83% | 108,400 | 1085億7000万 | +4.92% | 14.96 | 0.8 |
| 03/18 | 3,150 | 3,190 | 3,115 | 3,185 | +1.59% | 120,200 | 1117億2712万 | +8.52% | 15.39 | 0.82 |
| 03/17 | 3,040 | 3,150 | 3,040 | 3,135 | +3.64% | 174,400 | 1099億7317万 | +7.51% | 15.15 | 0.81 |
| 03/16 | 3,090 | 3,100 | 3,010 | 3,025 | -2.1% | 114,400 | 1061億1446万 | +4.35% | 14.62 | 0.78 |
| 03/13 | 3,015 | 3,115 | 3,000 | 3,090 | +3.34% | 196,400 | 1083億9460万 | +7.07% | 14.94 | 0.8 |
| 03/12 | 2,950 | 3,075 | 2,940 | 2,990 | +1.87% | 276,800 | 1048億8669万 | +4.11% | 14.45 | 0.77 |
| 03/11 | 2,915 | 2,945 | 2,895 | 2,935 | +0.51% | 113,400 | 1029億5733万 | +2.51% | 14.19 | 0.76 |
| 03/10 | 2,935 | 2,935 | 2,895 | 2,920 | +0.34% | 64,600 | 1024億3115万 | +2.35% | 14.11 | 0.76 |
| 03/09 | 2,895 | 2,925 | 2,890 | 2,910 | -0.51% | 50,400 | 1020億8036万 | +2.32% | 14.07 | 0.75 |
| 03/06 | 2,855 | 2,925 | 2,855 | 2,925 | +2.81% | 85,600 | 1026億654万 | +3.07% | 14.14 | 0.76 |
| 03/05 | 2,825 | 2,855 | 2,820 | 2,845 | +0.18% | 55,400 | 998億21万 | +0.46% | 13.75 | 0.74 |
| 03/04 | 2,830 | 2,870 | 2,805 | 2,840 | -0.7% | 71,200 | 996億2481万 | +0.28% | 13.73 | 0.74 |
| 03/03 | 2,890 | 2,895 | 2,850 | 2,860 | -0.52% | 46,200 | 1003億2640万 | +1.02% | 13.82 | 0.74 |
| 03/02 | 2,920 | 2,930 | 2,870 | 2,875 | -1.54% | 78,200 | 1008億5258万 | +1.81% | 13.9 | 0.74 |
| 02/27 | 2,945 | 2,970 | 2,905 | 2,920 | -0.17% | 89,800 | 1024億3115万 | +3.62% | 14.11 | 0.76 |
| 02/26 | 2,905 | 2,940 | 2,905 | 2,925 | -0.51% | 53,800 | 1026億654万 | +4.06% | 14.14 | 0.76 |
| 02/25 | 2,940 | 2,955 | 2,930 | 2,940 | -0.17% | 67,000 | 1031億3273万 | +4.85% | 14.21 | 0.76 |
| 02/24 | 2,895 | 2,955 | 2,880 | 2,945 | +2.61% | 102,400 | 1033億813万 | +5.18% | 14.23 | 0.76 |
| 02/23 | 2,955 | 2,960 | 2,860 | 2,870 | -2.38% | 122,000 | 1006億7719万 | +2.76% | 13.87 | 0.74 |
| 02/20 | 2,925 | 2,950 | 2,900 | 2,940 | +1.2% | 73,000 | 1031億3273万 | +5.38% | 14.21 | 0.76 |
| 02/19 | 2,935 | 2,950 | 2,885 | 2,905 | -1.53% | 122,600 | 1019億496万 | +4.23% | 14.04 | 0.75 |
| 02/18 | 2,975 | 2,980 | 2,940 | 2,950 | +0.34% | 102,200 | 1034億8352万 | +5.92% | 14.26 | 0.76 |
| 02/17 | 2,930 | 2,975 | 2,920 | 2,940 | +0.34% | 116,400 | 1031億3273万 | +5.64% | 14.21 | 0.76 |
| 02/16 | 2,890 | 2,940 | 2,865 | 2,930 | +2.99% | 184,200 | 1027億8194万 | +5.13% | 14.16 | 0.76 |
| 02/13 | 2,715 | 2,850 | 2,710 | 2,845 | +4.21% | 223,600 | 998億21万 | +1.97% | 13.75 | 0.74 |
| 02/12 | 2,740 | 2,765 | 2,725 | 2,730 | +0.92% | 110,600 | 957億6611万 | -2.33% | 13.2 | 0.71 |
| 02/10 | 2,695 | 2,705 | 2,675 | 2,705 | -0.18% | 57,000 | 948億8913万 | -3.67% | 13.07 | 0.7 |
| 02/09 | 2,745 | 2,745 | 2,685 | 2,710 | -0.18% | 91,800 | 950億6452万 | -4.04% | 13.1 | 0.7 |
| 02/06 | 2,730 | 2,750 | 2,700 | 2,715 | -0.55% | 111,800 | 952億3992万 | -4.33% | 13.12 | 0.7 |
| 02/05 | 2,835 | 2,835 | 2,700 | 2,730 | -1.09% | 131,600 | 957億6611万 | -4.31% | 13.2 | 0.71 |
| 02/04 | 2,695 | 2,800 | 2,695 | 2,760 | +2.99% | 118,000 | 968億1848万 | -3.73% | 13.34 | 0.71 |
| 02/03 | 2,715 | 2,725 | 2,670 | 2,680 | -0.92% | 68,200 | 940億1215万 | -7.01% | 12.95 | 0.69 |
| 02/02 | 2,725 | 2,735 | 2,685 | 2,705 | -1.99% | 93,400 | 948億8913万 | -6.72% | 13.07 | 0.7 |
| 01/30 | 2,815 | 2,835 | 2,755 | 2,760 | -0.54% | 75,400 | 968億1848万 | -5.28% | 13.34 | 0.71 |
| 01/29 | 2,805 | 2,835 | 2,760 | 2,775 | -2.63% | 98,000 | 973億4467万 | -5.1% | 13.41 | 0.72 |
| 01/28 | 2,800 | 2,870 | 2,790 | 2,850 | +1.79% | 172,800 | 999億7561万 | -2.7% | 13.78 | 0.74 |
| 01/27 | 2,720 | 2,800 | 2,715 | 2,800 | +3.7% | 139,200 | 982億2165万 | -4.34% | 13.53 | 0.72 |
| 01/26 | 2,685 | 2,715 | 2,670 | 2,700 | -0.92% | 91,400 | 947億1373万 | -7.79% | 13.05 | 0.7 |
| 01/23 | 2,775 | 2,775 | 2,715 | 2,725 | -0.91% | 103,800 | 955億9071万 | -7.16% | 13.17 | 0.71 |
| 01/22 | 2,770 | 2,770 | 2,690 | 2,750 | 0% | 101,000 | 964億6769万 | -6.53% | 13.29 | 0.71 |
| 01/21 | 2,845 | 2,850 | 2,725 | 2,750 | -3% | 155,600 | 964億6769万 | -6.75% | 13.29 | 0.71 |
| 01/20 | 2,795 | 2,850 | 2,780 | 2,835 | +2.72% | 107,400 | 994億4942万 | -4.06% | 13.7 | 0.73 |
| 01/19 | 2,800 | 2,810 | 2,745 | 2,760 | -1.08% | 86,200 | 968億1848万 | -6.69% | 13.34 | 0.71 |
| 01/16 | 2,825 | 2,825 | 2,765 | 2,790 | -2.62% | 119,400 | 978億7086万 | -6% | 13.49 | 0.72 |
| 01/15 | 2,890 | 2,910 | 2,855 | 2,865 | +0.17% | 75,800 | 1005億179万 | -3.73% | 13.85 | 0.74 |
| 01/14 | 2,890 | 2,900 | 2,855 | 2,860 | -1.89% | 108,400 | 1003億2640万 | -4.06% | 13.82 | 0.74 |
| 01/13 | 2,985 | 2,985 | 2,885 | 2,915 | -3.95% | 111,800 | 1022億5575万 | -2.38% | 14.09 | 0.75 |
| 01/09 | 3,020 | 3,060 | 3,000 | 3,035 | +0.83% | 93,200 | 1064億6525万 | +1.61% | 14.67 | 0.79 |
| 01/08 | 2,970 | 3,060 | 2,935 | 3,010 | +1.35% | 110,400 | 1055億8827万 | +0.91% | 14.55 | 0.78 |
| 01/07 | 3,010 | 3,030 | 2,960 | 2,970 | -2.46% | 67,400 | 1041億8510万 | -0.3% | 14.36 | 0.77 |
| 01/06 | 3,025 | 3,065 | 3,010 | 3,045 | -1.62% | 93,000 | 1068億1604万 | +2.39% | 14.72 | 0.79 |
| 01/05 | 3,075 | 3,120 | 3,045 | 3,095 | +0.98% | 72,200 | 1085億7000万 | +4.38% | 14.96 | 0.8 |
| 2014 |
| 12/30 | 3,095 | 3,100 | 3,060 | 3,065 | -0.65% | 53,200 | 1075億1763万 | +3.79% | 14.81 | 0.79 |
| 12/29 | 3,120 | 3,120 | 3,045 | 3,085 | -0.48% | 73,600 | 1082億1921万 | +4.86% | 14.91 | 0.8 |
| 12/26 | 3,120 | 3,130 | 3,080 | 3,100 | -0.64% | 102,800 | 1087億4540万 | +5.8% | 14.98 | 0.8 |
| 12/25 | 3,105 | 3,135 | 3,090 | 3,120 | -0.48% | 61,200 | 1094億4698万 | +6.92% | 15.08 | 0.81 |
| 12/24 | 3,075 | 3,145 | 3,070 | 3,135 | +2.79% | 176,800 | 1099億7317万 | +7.84% | 15.15 | 0.81 |
| 12/22 | 2,980 | 3,060 | 2,980 | 3,050 | +1.33% | 143,000 | 1069億9144万 | +5.43% | 14.74 | 0.79 |
| 12/19 | 2,945 | 3,020 | 2,940 | 3,010 | +3.97% | 175,600 | 1055億8827万 | +4.22% | 14.54 | 0.78 |
| 12/18 | 2,830 | 2,915 | 2,830 | 2,895 | +3.21% | 143,000 | 1015億5417万 | +0.35% | 13.99 | 0.75 |
| 12/17 | 2,785 | 2,845 | 2,780 | 2,805 | -0.88% | 103,600 | 983億9704万 | -2.81% | 13.55 | 0.73 |
| 12/16 | 2,850 | 2,865 | 2,800 | 2,830 | -1.57% | 98,200 | 992億7402万 | -2.11% | 13.67 | 0.73 |
| 12/15 | 2,875 | 2,910 | 2,850 | 2,875 | -0.52% | 78,800 | 1008億5258万 | -0.66% | 13.89 | 0.74 |
| 12/12 | 2,935 | 2,970 | 2,890 | 2,890 | -1.37% | 156,800 | 1013億7877万 | -0.24% | 13.96 | 0.75 |
| 12/11 | 2,850 | 2,950 | 2,850 | 2,930 | +0.69% | 120,600 | 1027億8194万 | +0.96% | 14.16 | 0.76 |
| 12/10 | 2,875 | 2,925 | 2,870 | 2,910 | -0.17% | 99,000 | 1020億8036万 | -0.38% | 14.06 | 0.75 |
| 12/09 | 2,970 | 2,990 | 2,910 | 2,915 | -2.83% | 66,800 | 1022億5575万 | -0.75% | 14.09 | 0.75 |
| 12/08 | 2,990 | 3,020 | 2,965 | 3,000 | +0.67% | 113,800 | 1052億3748万 | +1.66% | 14.5 | 0.78 |
| 12/05 | 2,980 | 2,990 | 2,955 | 2,980 | -0.67% | 83,000 | 1045億3590万 | +0.98% | 14.4 | 0.77 |
| 12/04 | 3,000 | 3,035 | 2,990 | 3,000 | +0.84% | 107,800 | 1052億3748万 | +1.63% | 14.5 | 0.78 |
| 12/03 | 2,965 | 3,020 | 2,950 | 2,975 | +1.19% | 140,000 | 1043億6050万 | +0.85% | 14.38 | 0.77 |
| 12/02 | 2,960 | 2,975 | 2,935 | 2,940 | 0% | 191,600 | 1031億3273万 | -0.31% | 14.21 | 0.76 |
| 12/01 | 2,910 | 2,950 | 2,900 | 2,940 | +0.51% | 141,600 | 1031億3273万 | -0.34% | 14.21 | 0.76 |
| 11/28 | 2,875 | 2,975 | 2,865 | 2,925 | +2.81% | 315,600 | 1026億654万 | -0.75% | 14.13 | 0.76 |
| 11/27 | 2,825 | 2,860 | 2,825 | 2,845 | +1.07% | 185,600 | 998億21万 | -3.36% | 13.75 | 0.74 |
| 11/26 | 2,800 | 2,820 | 2,790 | 2,815 | +0.54% | 111,800 | 987億4783万 | -4.19% | 13.6 | 0.73 |
| 11/25 | 2,815 | 2,840 | 2,785 | 2,800 | +0.36% | 149,200 | 982億2165万 | -4.57% | 13.53 | 0.72 |
| 11/21 | 2,780 | 2,820 | 2,750 | 2,790 | +0.9% | 219,400 | 978億7086万 | -4.75% | 13.48 | 0.72 |
| 11/20 | 2,825 | 2,825 | 2,760 | 2,765 | -1.25% | 174,600 | 969億9388万 | -5.5% | 13.36 | 0.72 |
| 11/19 | 2,890 | 2,895 | 2,790 | 2,800 | -2.27% | 180,000 | 982億2165万 | -4.31% | 13.53 | 0.72 |
| 11/18 | 2,805 | 2,870 | 2,805 | 2,865 | +2.87% | 101,600 | 1005億179万 | -1.85% | 13.84 | 0.74 |
| 11/17 | 2,915 | 2,920 | 2,780 | 2,785 | -4.62% | 221,600 | 976億9546万 | -4.23% | 13.46 | 0.72 |
| 11/14 | 2,965 | 2,970 | 2,900 | 2,920 | -0.68% | 156,200 | 1024億3115万 | +0.72% | 14.11 | 0.76 |
| 11/13 | 2,915 | 2,970 | 2,880 | 2,940 | +0.86% | 160,000 | 1031億3273万 | +1.8% | 14.21 | 0.76 |
| 11/12 | 2,915 | 2,980 | 2,900 | 2,915 | 0% | 246,600 | 1022億5575万 | +1.22% | 14.09 | 0.75 |
| 11/11 | 2,925 | 2,930 | 2,870 | 2,915 | -0.34% | 184,800 | 1022億5575万 | +1.32% | 14.09 | 0.75 |
| 11/10 | 2,935 | 2,950 | 2,890 | 2,925 | -0.51% | 201,200 | 1026億654万 | +1.81% | 14.13 | 0.76 |
| 11/07 | 3,010 | 3,015 | 2,910 | 2,940 | -2.16% | 510,600 | 1031億3273万 | +2.55% | 14.21 | 0.76 |
| 11/06 | 3,325 | 3,370 | 2,985 | 3,005 | -11.75% | 807,200 | 1054億1288万 | +4.81% | 14.52 | 0.78 |
| 11/05 | 3,265 | 3,410 | 3,150 | 3,405 | +2.71% | 214,600 | 1194億4454万 | +18.68% | 16.45 | 0.88 |
| 11/04 | 3,475 | 3,485 | 3,290 | 3,315 | +1.69% | 396,800 | 1162億8742万 | +16.19% | 16.02 | 0.86 |
| 10/31 | 3,070 | 3,285 | 3,040 | 3,260 | +7.95% | 417,600 | 1143億5806万 | +14.67% | 15.75 | 0.84 |
