PBR
2014/09/04～2015/02/04
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 |
|---|
| 2024 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2015 |
| 02/04 | 678 | 707 | 678 | 700 | +5.11% | 5,127,600 | 7684億2220万 | +1.41% | 22.32 | 3.26 |
| 02/03 | 681 | 685 | 663 | 666 | -0.93% | 5,528,800 | 7310億8550万 | -3.51% | 21.24 | 3.1 |
| 02/02 | 672 | 681 | 661 | 672 | -3% | 5,123,200 | 7379億4887万 | -3.03% | 21.43 | 3.13 |
| 01/30 | 715 | 719 | 691 | 693 | -2.02% | 3,560,800 | 7607億3523万 | -0.18% | 22.1 | 3.23 |
| 01/29 | 706 | 713 | 701 | 707 | -0.95% | 3,376,000 | 7763億8370万 | +1.73% | 22.55 | 3.3 |
| 01/28 | 703 | 716 | 701 | 714 | +0.42% | 2,384,400 | 7837億9614万 | +2.7% | 22.77 | 3.33 |
| 01/27 | 700 | 712 | 700 | 711 | +2.75% | 3,104,800 | 7805億172万 | +2.56% | 22.67 | 3.31 |
| 01/26 | 690 | 695 | 685 | 692 | -1.07% | 1,880,800 | 7596億3709万 | -0.04% | 22.06 | 3.22 |
| 01/23 | 706 | 708 | 693 | 699 | +0.32% | 2,656,000 | 7678億7313万 | +1.05% | 22.3 | 3.26 |
| 01/22 | 697 | 700 | 690 | 697 | +0.32% | 3,057,600 | 7654億232万 | +0.72% | 22.23 | 3.25 |
| 01/21 | 699 | 706 | 682 | 695 | +0.14% | 4,952,000 | 7629億3151万 | +0.25% | 22.16 | 3.24 |
| 01/20 | 677 | 697 | 677 | 694 | +3.39% | 5,535,600 | 7618億3337万 | -0.04% | 22.13 | 3.23 |
| 01/19 | 665 | 675 | 662 | 671 | +1.98% | 3,255,600 | 7368億5073万 | -3.59% | 21.4 | 3.13 |
| 01/16 | 650 | 658 | 646 | 658 | -1.24% | 4,473,600 | 7225億7493万 | -5.87% | 20.99 | 3.07 |
| 01/15 | 663 | 669 | 655 | 666 | +0.04% | 5,094,800 | 7316億3457万 | -5.23% | 21.25 | 3.11 |
| 01/14 | 680 | 681 | 663 | 666 | -3.06% | 4,382,000 | 7313億6004万 | -5.8% | 21.24 | 3.1 |
| 01/13 | 677 | 688 | 660 | 687 | +0.29% | 5,964,000 | 7544億2094万 | -3.24% | 21.91 | 3.2 |
| 01/09 | 688 | 692 | 681 | 685 | +1.11% | 3,702,000 | 7522億2466万 | -3.79% | 21.85 | 3.19 |
| 01/08 | 672 | 684 | 672 | 678 | +1.46% | 3,658,800 | 7439億8863万 | -5.24% | 21.61 | 3.16 |
| 01/07 | 670 | 681 | 667 | 668 | -1.77% | 4,740,000 | 7332億8178万 | -7% | 21.3 | 3.11 |
| 01/06 | 679 | 684 | 671 | 680 | -2.93% | 5,788,800 | 7464億5944万 | -5.72% | 21.68 | 3.17 |
| 01/05 | 701 | 703 | 688 | 700 | -1.23% | 2,840,400 | 7689億7127万 | -3.28% | 22.34 | 3.26 |
| 2014 |
| 12/30 | 726 | 726 | 709 | 709 | -1.73% | 2,716,400 | 7785億7998万 | -2.34% | 22.62 | 3.3 |
| 12/29 | 725 | 731 | 713 | 722 | +0.28% | 3,700,800 | 7923億671万 | -0.89% | 23.01 | 3.36 |
| 12/26 | 713 | 724 | 713 | 720 | +0.59% | 2,058,400 | 7901億1043万 | -1.3% | 22.95 | 3.35 |
| 12/25 | 714 | 723 | 713 | 715 | -0.59% | 1,649,200 | 7854億4334万 | -2.15% | 22.81 | 3.33 |
| 12/24 | 725 | 731 | 719 | 720 | +0.49% | 4,178,800 | 7901億1043万 | -1.84% | 22.95 | 3.35 |
| 12/22 | 716 | 719 | 708 | 716 | -0.03% | 4,630,800 | 7862億6695万 | -2.45% | 22.84 | 3.34 |
| 12/19 | 707 | 721 | 706 | 716 | +4.18% | 8,105,200 | 7865億4148万 | -2.68% | 22.85 | 3.34 |
| 12/18 | 693 | 699 | 687 | 688 | +2.27% | 6,334,800 | 7549億7001万 | -6.84% | 21.93 | 3.2 |
| 12/17 | 676 | 683 | 669 | 672 | -0.81% | 6,142,400 | 7382億2340万 | -9.28% | 21.44 | 3.13 |
| 12/16 | 682 | 689 | 671 | 678 | -2.87% | 5,556,800 | 7442億6316万 | -8.9% | 21.62 | 3.16 |
| 12/15 | 700 | 706 | 691 | 698 | -1.86% | 4,273,600 | 7662億2592万 | -6.59% | 22.26 | 3.25 |
| 12/12 | 714 | 722 | 710 | 711 | -1.22% | 7,836,400 | 7807億7626万 | -5.07% | 22.68 | 3.31 |
| 12/11 | 701 | 721 | 700 | 720 | -0.24% | 5,523,600 | 7903億8496万 | -4.16% | 22.96 | 3.35 |
| 12/10 | 732 | 738 | 710 | 722 | -2.34% | 6,034,800 | 7923億671万 | -4.18% | 23.01 | 3.36 |
| 12/09 | 743 | 749 | 733 | 739 | -1.27% | 4,539,200 | 8112億4959万 | -1.89% | 23.56 | 3.44 |
| 12/08 | 765 | 765 | 745 | 748 | -1.06% | 3,553,200 | 8216億8190万 | -0.23% | 23.87 | 3.49 |
| 12/05 | 749 | 756 | 747 | 756 | +0.17% | 1,843,600 | 8304億6701万 | +1.51% | 24.12 | 3.52 |
| 12/04 | 755 | 761 | 751 | 755 | +1.92% | 3,549,600 | 8290億9434万 | +2.17% | 24.08 | 3.52 |
| 12/03 | 759 | 763 | 736 | 741 | -0.8% | 5,887,200 | 8134億4587万 | +1.2% | 23.63 | 3.45 |
| 12/02 | 750 | 753 | 743 | 747 | -0.76% | 5,380,000 | 8200億3470万 | +2.86% | 23.82 | 3.48 |
| 12/01 | 765 | 770 | 750 | 753 | -1.15% | 3,586,000 | 8263億4899万 | +4.51% | 24 | 3.51 |
| 11/28 | 750 | 771 | 750 | 761 | +2.22% | 6,299,200 | 8359億5770万 | +6.77% | 24.28 | 3.55 |
| 11/27 | 749 | 755 | 743 | 745 | -0.87% | 3,462,000 | 8178億3842万 | +5.49% | 23.76 | 3.47 |
| 11/26 | 747 | 759 | 747 | 751 | -0.33% | 4,782,400 | 8249億7632万 | +7.47% | 23.96 | 3.5 |
| 11/25 | 771 | 773 | 749 | 754 | -0.82% | 6,428,000 | 8277億2166万 | +9.08% | 24.04 | 3.51 |
| 11/21 | 750 | 765 | 746 | 760 | +1.16% | 4,624,400 | 8345億8503万 | +11.27% | 24.24 | 3.54 |
| 11/20 | 770 | 774 | 750 | 751 | -1.8% | 3,454,800 | 8249億7632万 | +11.3% | 23.96 | 3.5 |
| 11/19 | 766 | 789 | 763 | 765 | -0.16% | 6,606,800 | 8400億7572万 | +14.52% | 24.4 | 3.57 |
| 11/18 | 751 | 774 | 750 | 766 | +3.13% | 6,541,200 | 8414億4839万 | +15.92% | 24.44 | 3.57 |
| 11/17 | 758 | 761 | 738 | 743 | -3.03% | 5,853,200 | 8159億1668万 | +13.61% | 23.7 | 3.46 |
| 11/14 | 768 | 769 | 750 | 766 | +0.82% | 5,140,400 | 8414億4839万 | +18.25% | 24.44 | 3.57 |
| 11/13 | 753 | 766 | 745 | 760 | +1% | 4,896,000 | 8345億8503万 | +18.38% | 24.24 | 3.54 |
| 11/12 | 763 | 775 | 751 | 753 | 0% | 6,986,000 | 8263億4899万 | +18.32% | 24 | 3.51 |
| 11/11 | 756 | 760 | 744 | 753 | +0.64% | 5,253,600 | 8263億4899万 | +19.26% | 24 | 3.51 |
| 11/10 | 750 | 763 | 743 | 748 | -2.25% | 6,523,600 | 8211億3283万 | +19.45% | 23.85 | 3.49 |
| 11/07 | 768 | 779 | 763 | 765 | +0.99% | 8,040,400 | 8400億7572万 | +23.19% | 24.4 | 3.57 |
| 11/06 | 759 | 771 | 741 | 758 | +0.17% | 12,024,400 | 8318億3968万 | +22.97% | 24.16 | 3.53 |
| 11/05 | 726 | 759 | 724 | 756 | +4.02% | 15,565,200 | 8304億6701万 | +23.57% | 24.12 | 3.52 |
| 11/04 | 745 | 746 | 708 | 727 | +8.27% | 24,691,200 | 7983億4647万 | +19.57% | 23.19 | 3.39 |
| 10/31 | 623 | 689 | 614 | 672 | +9.99% | 19,184,000 | 7373億9980万 | +10.99% | 21.42 | 3.13 |
| 10/30 | 612 | 618 | 611 | 611 | +0.66% | 5,131,600 | 6704億1337万 | +0.91% | 19.47 | 2.85 |
| 10/29 | 605 | 612 | 602 | 607 | +1.8% | 5,813,200 | 6660億2081万 | -0.08% | 19.35 | 2.83 |
| 10/28 | 588 | 596 | 585 | 596 | +1.62% | 5,798,800 | 6542億1583万 | -2.18% | 19 | 2.78 |
| 10/27 | 589 | 591 | 579 | 586 | -0.21% | 4,986,400 | 6437億8351万 | -4.21% | 18.7 | 2.73 |
| 10/24 | 587 | 592 | 584 | 588 | +1.56% | 4,566,000 | 6451億5619万 | -4.47% | 18.74 | 2.74 |
| 10/23 | 588 | 588 | 576 | 579 | -1.99% | 5,577,200 | 6352億7294万 | -6.39% | 18.45 | 2.7 |
| 10/22 | 580 | 595 | 578 | 590 | +4.65% | 8,810,000 | 6481億7607万 | -4.95% | 18.83 | 2.75 |
| 10/21 | 576 | 578 | 559 | 564 | -1.27% | 5,776,800 | 6193億4994万 | -9.47% | 17.99 | 2.63 |
| 10/20 | 569 | 580 | 567 | 571 | +4.39% | 8,888,800 | 6273億1144万 | -8.89% | 18.22 | 2.66 |
| 10/17 | 559 | 563 | 546 | 547 | -2.45% | 6,914,800 | 6009億5612万 | -13.13% | 17.46 | 2.55 |
| 10/16 | 557 | 562 | 555 | 561 | -1.97% | 6,775,600 | 6160億5553万 | -11.51% | 17.89 | 2.61 |
| 10/15 | 581 | 584 | 567 | 572 | -1.17% | 8,063,600 | 6284億958万 | -10.16% | 18.25 | 2.67 |
| 10/14 | 579 | 585 | 576 | 579 | -2.61% | 7,544,000 | 6358億2201万 | -9.53% | 18.47 | 2.7 |
| 10/10 | 587 | 596 | 584 | 595 | -1.45% | 4,569,600 | 6528億4315万 | -7.54% | 18.96 | 2.77 |
| 10/09 | 614 | 619 | 602 | 603 | -1.27% | 4,382,000 | 6624億5186万 | -6.47% | 19.24 | 2.81 |
| 10/08 | 608 | 614 | 605 | 611 | -1.89% | 4,496,800 | 6709億6244万 | -5.42% | 19.49 | 2.85 |
| 10/07 | 627 | 631 | 621 | 623 | -0.72% | 3,420,000 | 6838億6556万 | -3.6% | 19.86 | 2.9 |
| 10/06 | 629 | 636 | 627 | 627 | +2.07% | 5,717,200 | 6888億718万 | -2.9% | 20.01 | 2.92 |
| 10/03 | 612 | 619 | 607 | 615 | -0.81% | 6,934,000 | 6748億592万 | -4.88% | 19.6 | 2.86 |
| 10/02 | 630 | 633 | 617 | 620 | -3.77% | 5,542,400 | 6802億9661万 | -4.1% | 19.76 | 2.89 |
| 10/01 | 653 | 654 | 644 | 644 | -1.08% | 3,138,400 | 7069億2646万 | -0.35% | 20.53 | 3 |
| 09/30 | 658 | 658 | 645 | 651 | -1.14% | 4,658,000 | 7146億1343万 | +0.89% | 20.76 | 3.03 |
| 09/29 | 668 | 669 | 653 | 658 | -0.27% | 2,908,000 | 7228億4947万 | +2.21% | 21 | 3.07 |
| 09/26 | 662 | 663 | 656 | 660 | -1.68% | 6,066,800 | 7247億7121万 | +2.64% | 21.05 | 3.08 |
| 09/25 | 668 | 675 | 668 | 671 | +1.78% | 5,192,000 | 7371億2526万 | +4.72% | 21.41 | 3.13 |
| 09/24 | 655 | 663 | 651 | 660 | -0.3% | 3,648,000 | 7242億2214万 | +3.37% | 21.04 | 3.07 |
| 09/22 | 664 | 668 | 656 | 662 | -0.97% | 3,051,200 | 7264億1841万 | +4.01% | 21.1 | 3.08 |
| 09/19 | 666 | 674 | 658 | 668 | +1.33% | 5,080,800 | 7335億5631万 | +5.53% | 21.31 | 3.11 |
| 09/18 | 657 | 667 | 656 | 659 | +1.27% | 4,248,400 | 7239億4760万 | +4.64% | 21.03 | 3.07 |
| 09/17 | 656 | 660 | 650 | 651 | -0.72% | 2,688,400 | 7148億8796万 | +3.66% | 20.77 | 3.03 |
| 09/16 | 652 | 658 | 650 | 656 | -0.49% | 3,344,000 | 7201億412万 | +4.92% | 20.92 | 3.06 |
| 09/12 | 663 | 664 | 655 | 659 | -0.34% | 5,896,000 | 7236億7307万 | +6.12% | 21.02 | 3.07 |
| 09/11 | 650 | 662 | 646 | 661 | +2.2% | 7,008,400 | 7261億4388万 | +7.17% | 21.09 | 3.08 |
| 09/10 | 640 | 649 | 638 | 647 | +0.78% | 2,716,000 | 7104億9541万 | +5.37% | 20.64 | 3.02 |
| 09/09 | 646 | 650 | 641 | 642 | -0.23% | 2,573,200 | 7050億472万 | +5.07% | 20.48 | 2.99 |
| 09/08 | 647 | 649 | 641 | 644 | +0.47% | 3,092,400 | 7066億5193万 | +5.84% | 20.53 | 3 |
| 09/05 | 650 | 650 | 640 | 641 | -0.08% | 2,589,200 | 7033億5751万 | +5.87% | 20.43 | 2.99 |
| 09/04 | 651 | 652 | 639 | 641 | -1.46% | 2,994,800 | 7039億658万 | +6.3% | 20.45 | 2.99 |
