PBR
2015/05/08~2015/09/30
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 |
---|
2015 |
09/30 | 458 | 467 | 457 | 465 | +1.53% | 19,100 | 66億209万 | +1.53% | - | 3.25 |
09/29 | 465 | 466 | 457 | 458 | -1.72% | 37,700 | 65億271万 | +0.22% | - | 3.2 |
09/28 | 465 | 470 | 464 | 466 | -0.85% | 8,400 | 66億1629万 | +1.75% | - | 3.26 |
09/25 | 471 | 471 | 464 | 470 | 0% | 23,600 | 66億7308万 | +2.62% | - | 3.28 |
09/24 | 465 | 472 | 465 | 470 | +0.64% | 19,200 | 66億7308万 | +2.62% | - | 3.28 |
09/18 | 462 | 470 | 462 | 467 | +0.21% | 12,100 | 66億3049万 | +1.97% | - | 3.26 |
09/17 | 465 | 468 | 464 | 466 | +0.22% | 4,700 | 66億1629万 | +1.75% | - | 3.26 |
09/16 | 464 | 468 | 460 | 465 | -0.64% | 12,400 | 66億209万 | +1.75% | - | 3.25 |
09/15 | 470 | 470 | 462 | 468 | +0.43% | 16,800 | 66億4469万 | +2.41% | - | 3.27 |
09/14 | 465 | 469 | 463 | 466 | +0.43% | 11,200 | 66億1629万 | +1.97% | - | 3.26 |
09/11 | 460 | 465 | 460 | 464 | +0.87% | 12,700 | 65億8789万 | +1.53% | - | 3.24 |
09/10 | 460 | 463 | 452 | 460 | -0.43% | 36,800 | 65億3110万 | +0.66% | - | 3.21 |
09/09 | 458 | 462 | 454 | 462 | +1.54% | 18,200 | 65億5950万 | +1.09% | - | 3.23 |
09/08 | 455 | 464 | 450 | 455 | +1.11% | 31,700 | 64億6011万 | -0.44% | - | 3.18 |
09/07 | 439 | 458 | 438 | 450 | -1.75% | 45,100 | 63億8912万 | -1.75% | - | 3.14 |
09/04 | 464 | 464 | 450 | 458 | -1.29% | 31,400 | 65億271万 | -0.22% | - | 3.2 |
09/03 | 460 | 465 | 460 | 464 | +1.31% | 26,200 | 65億8789万 | +1.09% | - | 3.24 |
09/02 | 455 | 460 | 452 | 458 | +0.22% | 20,600 | 65億271万 | -0.43% | - | 3.2 |
09/01 | 460 | 464 | 457 | 457 | -0.65% | 30,400 | 64億8851万 | -0.65% | - | 3.19 |
08/31 | 457 | 460 | 454 | 460 | +0.88% | 19,300 | 65億3110万 | 0% | - | 3.21 |
08/28 | 448 | 458 | 448 | 456 | +2.7% | 20,500 | 64億7431万 | -0.87% | - | 3.19 |
08/27 | 433 | 449 | 433 | 444 | +1.14% | 46,200 | 63億393万 | -3.48% | - | 3.1 |
08/26 | 425 | 439 | 425 | 439 | +3.78% | 23,600 | 62億3294万 | -4.57% | - | 3.07 |
08/25 | 417 | 440 | 401 | 423 | -2.31% | 104,300 | 60億577万 | -8.24% | - | 2.95 |
08/24 | 441 | 451 | 433 | 433 | -5.46% | 71,900 | 61億4775万 | -6.48% | - | 3.02 |
08/21 | 466 | 468 | 449 | 458 | -2.14% | 67,400 | 65億271万 | -1.29% | - | 3.2 |
08/20 | 471 | 472 | 464 | 468 | -0.64% | 31,600 | 66億4469万 | +0.86% | - | 3.27 |
08/19 | 471 | 473 | 468 | 471 | +0.43% | 45,100 | 66億8728万 | +1.73% | - | 3.29 |
08/18 | 465 | 471 | 465 | 469 | +1.08% | 31,700 | 66億5889万 | +1.52% | - | 3.28 |
08/17 | 462 | 464 | 457 | 464 | +0.43% | 18,700 | 65億8789万 | +0.65% | - | 3.24 |
08/14 | 463 | 463 | 457 | 462 | 0% | 13,500 | 65億5950万 | +0.43% | - | 3.23 |
08/13 | 463 | 463 | 460 | 462 | +0.43% | 7,300 | 65億5950万 | +0.65% | - | 3.23 |
08/12 | 460 | 463 | 460 | 460 | -0.65% | 15,800 | 65億3110万 | +0.44% | - | 3.21 |
08/11 | 457 | 465 | 457 | 463 | +1.31% | 8,100 | 65億7370万 | +1.31% | - | 3.23 |
08/10 | 461 | 462 | 456 | 457 | -0.65% | 13,500 | 64億8851万 | +0.22% | - | 3.19 |
08/07 | 463 | 472 | 451 | 460 | -0.86% | 61,200 | 65億3110万 | +0.88% | - | 3.21 |
08/06 | 470 | 470 | 463 | 464 | -1.28% | 27,000 | 65億8789万 | +1.75% | - | 3.24 |
08/05 | 472 | 477 | 468 | 470 | -0.63% | 24,700 | 66億7308万 | +3.3% | - | 3.28 |
08/04 | 473 | 476 | 470 | 473 | +0.64% | 21,100 | 67億1568万 | +4.19% | - | 3.3 |
08/03 | 472 | 475 | 470 | 470 | -0.42% | 32,000 | 66億7308万 | +3.98% | - | 3.28 |
07/31 | 474 | 476 | 470 | 472 | -0.84% | 38,600 | 67億148万 | +4.66% | - | 3.3 |
07/30 | 468 | 483 | 466 | 476 | +1.71% | 111,500 | 67億5827万 | +5.78% | - | 3.33 |
07/29 | 464 | 472 | 464 | 468 | +1.74% | 92,500 | 66億4469万 | +4.46% | - | 3.27 |
07/28 | 451 | 460 | 451 | 460 | +0.88% | 29,400 | 65億3110万 | +2.91% | - | 3.21 |
07/27 | 455 | 459 | 452 | 456 | 0% | 17,500 | 64億7431万 | +2.24% | - | 3.19 |
07/24 | 457 | 461 | 455 | 456 | -0.22% | 15,700 | 64億7431万 | +2.24% | - | 3.19 |
07/23 | 459 | 463 | 457 | 457 | -0.44% | 21,100 | 64億8851万 | +2.7% | - | 3.19 |
07/22 | 461 | 464 | 459 | 459 | -1.5% | 24,000 | 65億1690万 | +3.38% | - | 3.21 |
07/21 | 459 | 471 | 459 | 466 | +1.53% | 78,100 | 66億1629万 | +5.19% | - | 3.26 |
07/17 | 450 | 459 | 449 | 459 | +1.77% | 59,100 | 65億1690万 | +3.85% | - | 3.21 |
07/16 | 449 | 451 | 448 | 451 | 0% | 15,400 | 64億332万 | +2.04% | - | 3.15 |
07/15 | 451 | 452 | 448 | 451 | 0% | 15,900 | 64億332万 | +2.27% | - | 3.15 |
07/14 | 445 | 451 | 442 | 451 | +2.73% | 39,900 | 64億332万 | +2.27% | - | 3.15 |
07/13 | 437 | 444 | 434 | 439 | +1.15% | 17,400 | 62億3294万 | -0.23% | - | 3.07 |
07/10 | 433 | 441 | 433 | 434 | -0.46% | 21,100 | 61億6195万 | -1.36% | - | 3.03 |
07/09 | 435 | 436 | 418 | 436 | 0% | 79,900 | 61億9035万 | -0.91% | - | 3.05 |
07/08 | 445 | 450 | 436 | 436 | -1.8% | 40,300 | 61億9035万 | -0.91% | - | 3.05 |
07/07 | 444 | 446 | 442 | 444 | +0.68% | 14,200 | 63億393万 | +0.91% | - | 3.1 |
07/06 | 449 | 450 | 437 | 441 | -1.78% | 60,500 | 62億6134万 | +0.23% | - | 3.08 |
07/03 | 454 | 467 | 449 | 449 | -1.54% | 118,800 | 63億7492万 | +2.05% | - | 3.14 |
07/02 | 466 | 486 | 455 | 456 | +0.66% | 211,200 | 64億7431万 | +3.64% | - | 3.19 |
07/01 | 440 | 455 | 440 | 453 | +3.66% | 90,200 | 64億3172万 | +3.19% | - | 3.16 |
06/30 | 434 | 440 | 434 | 437 | +0.69% | 50,400 | 62億455万 | -0.23% | - | 3.05 |
06/29 | 436 | 438 | 431 | 434 | -1.14% | 49,700 | 61億6195万 | -1.14% | - | 3.03 |
06/26 | 439 | 441 | 439 | 439 | 0% | 27,800 | 62億3294万 | 0% | - | 3.07 |
06/25 | 442 | 442 | 438 | 439 | -0.23% | 36,100 | 62億3294万 | 0% | - | 3.07 |
06/24 | 437 | 442 | 437 | 440 | +0.69% | 44,400 | 62億4714万 | +0.23% | - | 3.07 |
06/23 | 439 | 439 | 436 | 437 | -0.23% | 20,000 | 62億455万 | -0.46% | - | 3.05 |
06/22 | 437 | 438 | 437 | 438 | 0% | 10,300 | 62億1875万 | -0.23% | - | 3.06 |
06/19 | 438 | 439 | 436 | 438 | 0% | 15,300 | 62億1875万 | 0% | - | 3.06 |
06/18 | 439 | 442 | 436 | 438 | -0.23% | 68,400 | 62億1875万 | 0% | - | 3.06 |
06/17 | 440 | 440 | 438 | 439 | 0% | 12,000 | 62億3294万 | +0.23% | - | 3.07 |
06/16 | 440 | 441 | 439 | 439 | -0.23% | 12,100 | 62億3294万 | +0.23% | - | 3.07 |
06/15 | 441 | 441 | 439 | 440 | -0.23% | 21,100 | 62億4714万 | +0.46% | - | 3.07 |
06/12 | 439 | 441 | 439 | 441 | +0.46% | 20,600 | 62億6134万 | +0.46% | - | 3.08 |
06/11 | 437 | 439 | 437 | 439 | +0.23% | 9,200 | 62億3294万 | 0% | - | 3.07 |
06/10 | 438 | 439 | 437 | 438 | 0% | 10,900 | 62億1875万 | -0.23% | - | 3.06 |
06/09 | 439 | 440 | 438 | 438 | -0.45% | 11,900 | 62億1875万 | -0.23% | - | 3.06 |
06/08 | 438 | 440 | 437 | 440 | +0.46% | 23,900 | 62億4714万 | +0.23% | - | 3.07 |
06/05 | 438 | 439 | 437 | 438 | 0% | 10,000 | 62億1875万 | -0.23% | - | 3.06 |
06/04 | 439 | 439 | 438 | 438 | 0% | 19,600 | 62億1875万 | -0.45% | - | 3.06 |
06/03 | 439 | 439 | 437 | 438 | -0.23% | 13,400 | 62億1875万 | -0.45% | - | 3.06 |
06/02 | 439 | 441 | 438 | 439 | 0% | 11,000 | 62億3294万 | -0.45% | - | 3.07 |
06/01 | 440 | 440 | 437 | 439 | 0% | 15,200 | 62億3294万 | -0.45% | - | 3.07 |
05/29 | 437 | 440 | 437 | 439 | +0.46% | 9,300 | 62億3294万 | -0.45% | - | 3.07 |
05/28 | 438 | 440 | 437 | 437 | -0.46% | 18,100 | 62億455万 | -0.91% | - | 3.05 |
05/27 | 439 | 440 | 438 | 439 | 0% | 11,600 | 62億3294万 | -0.68% | - | 3.07 |
05/26 | 440 | 441 | 436 | 439 | 0% | 27,700 | 62億3294万 | -0.9% | - | 3.07 |
05/25 | 440 | 440 | 436 | 439 | 0% | 23,900 | 62億3294万 | -0.9% | - | 3.07 |
05/22 | 440 | 441 | 437 | 439 | -0.23% | 15,300 | 62億3294万 | -0.9% | - | 3.07 |
05/21 | 437 | 440 | 437 | 440 | +0.46% | 16,100 | 62億4714万 | -0.9% | - | 3.07 |
05/20 | 433 | 439 | 433 | 438 | +0.92% | 23,400 | 62億1875万 | -1.35% | - | 3.06 |
05/19 | 436 | 436 | 434 | 434 | -0.46% | 24,400 | 61億6195万 | -2.25% | - | 3.03 |
05/18 | 437 | 437 | 436 | 436 | -0.23% | 11,400 | 61億9035万 | -2.02% | - | 3.05 |
05/15 | 439 | 439 | 437 | 437 | -0.46% | 21,300 | 62億455万 | -2.02% | - | 3.05 |
05/14 | 438 | 439 | 436 | 439 | +0.46% | 22,600 | 62億3294万 | -1.57% | - | 3.07 |
05/13 | 440 | 440 | 436 | 437 | -0.68% | 44,600 | 62億455万 | -2.02% | - | 3.05 |
05/12 | 444 | 445 | 437 | 440 | -0.9% | 62,300 | 62億4714万 | -1.35% | - | 3.07 |
05/11 | 446 | 449 | 443 | 444 | -0.22% | 20,900 | 63億393万 | -0.45% | - | 3.1 |
05/08 | 443 | 445 | 442 | 445 | +0.68% | 13,700 | 63億1813万 | -0.45% | - | 3.11 |