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 |
|---|
| 2024 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 909 | 910 | 868 | 871 | -1.55% | 3,996,800 | 9567億5290万 | +2.14% | 27.79 | 4.06 |
| 03/30 | 864 | 895 | 858 | 885 | +2.46% | 3,187,600 | 9718億5230万 | +4.24% | 28.23 | 4.12 |
| 03/27 | 866 | 898 | 850 | 864 | 0% | 4,896,000 | 9485億1687万 | +2.34% | 27.55 | 4.03 |
| 03/26 | 896 | 896 | 860 | 864 | -3.49% | 5,824,400 | 9485億1687万 | +2.83% | 27.55 | 4.03 |
| 03/25 | 886 | 901 | 884 | 895 | +0.99% | 2,977,200 | 9828億3368万 | +7.06% | 28.55 | 4.17 |
| 03/24 | 904 | 909 | 876 | 886 | -3.41% | 5,885,200 | 9732億2497万 | +6.65% | 28.27 | 4.13 |
| 03/23 | 905 | 935 | 904 | 918 | +3.23% | 5,933,600 | 1兆75億 | +11.08% | 29.27 | 4.28 |
| 03/20 | 894 | 898 | 880 | 889 | -0.56% | 3,065,600 | 9759億7032万 | +8.52% | 28.35 | 4.14 |
| 03/19 | 908 | 910 | 870 | 894 | -0.69% | 6,768,400 | 9814億6101万 | +9.93% | 28.51 | 4.17 |
| 03/18 | 883 | 901 | 883 | 900 | +2.71% | 3,525,600 | 9883億2438万 | +11.52% | 28.71 | 4.19 |
| 03/17 | 873 | 885 | 868 | 876 | +2.19% | 3,194,800 | 9622億4359万 | +9.53% | 27.95 | 4.08 |
| 03/16 | 863 | 878 | 853 | 858 | -0.58% | 4,301,600 | 9416億5350万 | +8% | 27.35 | 4 |
| 03/13 | 839 | 875 | 836 | 863 | +3.76% | 10,752,400 | 9471億4419万 | +9.45% | 27.51 | 4.02 |
| 03/12 | 833 | 839 | 828 | 831 | +0.45% | 3,214,000 | 9128億2737万 | +6.3% | 26.51 | 3.87 |
| 03/11 | 815 | 831 | 814 | 828 | 0% | 2,570,400 | 9087億936万 | +6.64% | 26.39 | 3.86 |
| 03/10 | 839 | 843 | 821 | 828 | -0.9% | 3,018,000 | 9087億936万 | +7.47% | 26.39 | 3.86 |
| 03/09 | 844 | 846 | 830 | 835 | -1.62% | 3,024,400 | 9169億4539万 | +9.29% | 26.63 | 3.89 |
| 03/06 | 838 | 860 | 831 | 849 | +1.8% | 4,843,600 | 9320億4479万 | +11.97% | 27.07 | 3.96 |
| 03/05 | 819 | 838 | 818 | 834 | +2.62% | 3,550,800 | 9155億7272万 | +10.87% | 26.59 | 3.89 |
| 03/04 | 818 | 818 | 803 | 813 | -1.22% | 2,440,000 | 8922億3728万 | +8.62% | 25.92 | 3.79 |
| 03/03 | 825 | 833 | 818 | 823 | 0% | 4,385,200 | 9032億1866万 | +10.55% | 26.24 | 3.83 |
| 03/02 | 844 | 845 | 821 | 823 | -2.37% | 5,164,400 | 9032億1866万 | +11.45% | 26.24 | 3.83 |
| 02/27 | 801 | 850 | 800 | 843 | +5.64% | 12,605,600 | 9251億8143万 | +14.94% | 26.87 | 3.93 |
| 02/26 | 765 | 803 | 765 | 798 | +4.42% | 8,120,400 | 8757億6521万 | +9.55% | 25.44 | 3.72 |
| 02/25 | 773 | 779 | 759 | 764 | -0.16% | 3,693,600 | 8387億305万 | +5.64% | 24.36 | 3.56 |
| 02/24 | 750 | 766 | 750 | 765 | +0.99% | 3,522,800 | 8400億7572万 | +6.1% | 24.4 | 3.57 |
| 02/23 | 770 | 774 | 751 | 758 | -0.66% | 3,360,000 | 8318億3968万 | +5.65% | 24.16 | 3.53 |
| 02/20 | 776 | 778 | 758 | 763 | -1.29% | 3,016,400 | 8373億3037万 | +6.94% | 24.32 | 3.55 |
| 02/19 | 773 | 785 | 770 | 773 | +0.32% | 3,805,600 | 8483億1175万 | +8.96% | 24.64 | 3.6 |
| 02/18 | 758 | 771 | 755 | 770 | +2.16% | 4,934,000 | 8455億6641万 | +9.22% | 24.56 | 3.59 |
| 02/17 | 750 | 764 | 748 | 754 | +0.5% | 2,977,600 | 8277億2166万 | +7.52% | 24.04 | 3.51 |
| 02/16 | 750 | 756 | 745 | 750 | +0.77% | 2,709,200 | 8236億365万 | +7.3% | 23.92 | 3.5 |
| 02/13 | 738 | 753 | 738 | 744 | +0.61% | 3,804,400 | 8172億8935万 | +6.93% | 23.74 | 3.47 |
| 02/12 | 734 | 755 | 718 | 740 | +2.42% | 6,062,800 | 8123億4773万 | +6.75% | 23.6 | 3.45 |
| 02/10 | 725 | 726 | 716 | 722 | -0.03% | 2,096,800 | 7931億3031万 | +4.67% | 23.04 | 3.37 |
| 02/09 | 725 | 730 | 716 | 723 | +0.94% | 2,876,000 | 7934億484万 | +4.71% | 23.05 | 3.37 |
| 02/06 | 715 | 717 | 708 | 716 | +1.89% | 3,955,200 | 7859億9241万 | +3.88% | 22.83 | 3.34 |
| 02/05 | 702 | 709 | 688 | 703 | +0.39% | 3,158,400 | 7714億4208万 | +1.96% | 22.41 | 3.27 |
| 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 |
