PBR
2014/12/22～2015/05/22
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 |
| 05/22 | 894 | 894 | 875 | 892 | +0.56% | 186,100 | 430億6932万 | +0.22% | 10.41 | 1.19 |
| 05/21 | 896 | 906 | 881 | 887 | -1.11% | 217,800 | 428億2790万 | -0.22% | 10.36 | 1.18 |
| 05/20 | 876 | 904 | 871 | 897 | +2.75% | 356,600 | 433億1074万 | +1.01% | 10.47 | 1.2 |
| 05/19 | 870 | 879 | 860 | 873 | +0.11% | 235,500 | 421億5193万 | -1.58% | 10.19 | 1.16 |
| 05/18 | 871 | 882 | 867 | 872 | -0.8% | 308,000 | 421億364万 | -1.69% | 10.18 | 1.16 |
| 05/15 | 865 | 879 | 865 | 879 | +2.45% | 194,600 | 424億4163万 | -1.01% | 10.26 | 1.17 |
| 05/14 | 866 | 869 | 851 | 858 | -2.28% | 313,100 | 414億2767万 | -3.38% | 10.02 | 1.14 |
| 05/13 | 875 | 890 | 856 | 878 | -0.23% | 323,400 | 423億9335万 | -0.9% | 10.25 | 1.17 |
| 05/12 | 878 | 895 | 874 | 880 | +0.57% | 180,900 | 424億8992万 | -0.45% | 10.27 | 1.17 |
| 05/11 | 875 | 890 | 867 | 875 | 0% | 275,300 | 422億4850万 | -0.57% | 10.22 | 1.17 |
| 05/08 | 871 | 883 | 856 | 875 | -0.57% | 423,000 | 422億4850万 | -0.11% | 10.22 | 1.17 |
| 05/07 | 875 | 896 | 866 | 880 | -1.01% | 508,900 | 424億8992万 | +0.92% | 10.27 | 1.17 |
| 05/01 | 858 | 891 | 858 | 889 | +2.07% | 420,000 | 429億2447万 | +2.42% | 10.38 | 1.18 |
| 04/30 | 880 | 884 | 860 | 871 | -2.24% | 351,500 | 420億5536万 | +0.93% | 10.17 | 1.16 |
| 04/28 | 907 | 913 | 879 | 891 | -2.94% | 476,400 | 430億2104万 | +3.73% | 10.4 | 1.19 |
| 04/27 | 889 | 919 | 885 | 918 | +3.61% | 473,700 | 443億2471万 | +7.24% | 10.72 | 1.22 |
| 04/24 | 889 | 900 | 877 | 886 | -0.34% | 340,600 | 427億7962万 | +4.11% | 10.34 | 1.18 |
| 04/23 | 908 | 914 | 884 | 889 | -2.84% | 342,300 | 429億2447万 | +4.83% | 10.38 | 1.18 |
| 04/22 | 895 | 927 | 894 | 915 | +1.89% | 256,500 | 441億7986万 | +8.28% | 10.68 | 1.22 |
| 04/21 | 909 | 934 | 893 | 898 | +1.81% | 468,100 | 433億5903万 | +6.78% | 10.48 | 1.2 |
| 04/20 | 908 | 910 | 875 | 882 | -4.23% | 386,500 | 425億8648万 | +5.38% | 10.3 | 1.18 |
| 04/17 | 931 | 935 | 908 | 921 | -1.92% | 366,000 | 444億6956万 | +10.43% | 10.75 | 1.23 |
| 04/16 | 901 | 954 | 901 | 939 | +3.76% | 781,200 | 453億3867万 | +13.41% | 10.96 | 1.25 |
| 04/15 | 885 | 920 | 872 | 905 | +1.8% | 656,000 | 436億9702万 | +10.23% | 10.57 | 1.21 |
| 04/14 | 871 | 895 | 869 | 889 | +1.95% | 306,200 | 429億2447万 | +9.21% | 10.38 | 1.18 |
| 04/13 | 868 | 876 | 860 | 872 | +1.04% | 218,200 | 421億364万 | +7.79% | 10.18 | 1.16 |
| 04/10 | 871 | 871 | 856 | 863 | -1.37% | 341,800 | 416億6909万 | +7.34% | 10.08 | 1.15 |
| 04/09 | 880 | 892 | 868 | 875 | 0% | 371,600 | 422億4850万 | +9.51% | 10.22 | 1.17 |
| 04/08 | 878 | 884 | 865 | 875 | -1.46% | 528,300 | 422億4850万 | +10.2% | 10.22 | 1.17 |
| 04/07 | 897 | 903 | 876 | 888 | +0.68% | 645,700 | 428億7619万 | +12.55% | 10.37 | 1.18 |
| 04/06 | 860 | 902 | 853 | 882 | +7.82% | 1,237,300 | 425億8648万 | +12.5% | 10.3 | 1.18 |
| 04/03 | 822 | 822 | 805 | 818 | +0.49% | 164,100 | 394億9631万 | +5.14% | 9.55 | 1.09 |
| 04/02 | 799 | 823 | 793 | 814 | +3.3% | 456,100 | 393億317万 | +4.9% | 9.5 | 1.08 |
| 04/01 | 780 | 794 | 775 | 788 | +0.9% | 163,700 | 380億4779万 | +1.81% | 9.2 | 1.05 |
| 03/31 | 782 | 798 | 779 | 781 | +1.17% | 220,700 | 377億980万 | +1.03% | 9.12 | 1.04 |
| 03/30 | 781 | 784 | 762 | 772 | -0.26% | 193,300 | 372億7524万 | 0% | 9.01 | 1.03 |
| 03/27 | 770 | 783 | 767 | 774 | +0.91% | 245,800 | 373億7181万 | +0.26% | 9.04 | 1.03 |
| 03/26 | 771 | 781 | 765 | 767 | -1.41% | 264,300 | 370億3382万 | -0.52% | 8.95 | 1.02 |
| 03/25 | 794 | 803 | 772 | 778 | -2.87% | 322,500 | 375億6495万 | +0.91% | 9.08 | 1.04 |
| 03/24 | 793 | 803 | 789 | 801 | +0.63% | 197,200 | 386億7548万 | +3.89% | 9.35 | 1.07 |
| 03/23 | 811 | 813 | 791 | 796 | -1.49% | 231,000 | 384億3406万 | +3.65% | 9.29 | 1.06 |
| 03/20 | 804 | 812 | 793 | 808 | -1.22% | 251,900 | 390億1347万 | +5.35% | 9.43 | 1.08 |
| 03/19 | 810 | 825 | 803 | 818 | +0.74% | 349,000 | 394億9631万 | +7.07% | 9.55 | 1.09 |
| 03/18 | 799 | 812 | 785 | 812 | +0.62% | 334,400 | 392億660万 | +6.7% | 9.48 | 1.08 |
| 03/17 | 814 | 816 | 796 | 807 | -0.98% | 519,900 | 389億6518万 | +6.61% | 9.42 | 1.08 |
| 03/16 | 772 | 825 | 770 | 815 | +6.26% | 1,031,200 | 393億5146万 | +8.09% | 9.51 | 1.09 |
| 03/13 | 758 | 776 | 751 | 767 | +1.86% | 656,000 | 370億3382万 | +2.27% | 8.95 | 1.02 |
| 03/12 | 751 | 759 | 749 | 753 | +0.53% | 155,700 | 363億5785万 | +0.53% | 8.79 | 1 |
| 03/11 | 741 | 753 | 741 | 749 | 0% | 121,500 | 361億6471万 | +0.13% | 8.74 | 1 |
| 03/10 | 750 | 757 | 743 | 749 | +0.81% | 166,300 | 361億6471万 | +0.4% | 8.74 | 1 |
| 03/09 | 742 | 748 | 739 | 743 | -1.07% | 183,900 | 358億7501万 | -0.13% | 8.67 | 0.99 |
| 03/06 | 751 | 752 | 745 | 751 | +0.13% | 116,900 | 362億6128万 | +0.94% | 8.77 | 1 |
| 03/05 | 748 | 753 | 744 | 750 | +0.27% | 132,700 | 362億1300万 | +0.94% | 8.76 | 1 |
| 03/04 | 748 | 754 | 741 | 748 | -0.8% | 168,700 | 361億1643万 | +0.81% | 8.73 | 1 |
| 03/03 | 741 | 758 | 741 | 754 | +2.03% | 250,200 | 364億613万 | +1.62% | 8.8 | 1 |
| 03/02 | 744 | 755 | 737 | 739 | -2.12% | 177,400 | 356億8187万 | -0.14% | 8.63 | 0.98 |
| 02/27 | 766 | 768 | 751 | 755 | -1.56% | 170,900 | 364億5442万 | +2.03% | 8.81 | 1.01 |
| 02/26 | 764 | 771 | 757 | 767 | +0.26% | 113,100 | 370億3382万 | +3.93% | 8.95 | 1.02 |
| 02/25 | 773 | 777 | 759 | 765 | -0.65% | 167,200 | 369億3726万 | +3.8% | 8.93 | 1.02 |
| 02/24 | 759 | 786 | 758 | 770 | +1.45% | 429,800 | 371億7868万 | +4.48% | 8.99 | 1.03 |
| 02/23 | 767 | 767 | 752 | 759 | -0.52% | 156,100 | 366億4755万 | +3.27% | 8.86 | 1.01 |
| 02/20 | 765 | 768 | 758 | 763 | -0.26% | 89,000 | 368億4069万 | +4.09% | 8.91 | 1.02 |
| 02/19 | 760 | 770 | 751 | 765 | +0.66% | 204,700 | 369億3726万 | +4.94% | 8.93 | 1.02 |
| 02/18 | 748 | 770 | 748 | 760 | +1.74% | 181,400 | 366億9584万 | +4.68% | 8.87 | 1.01 |
| 02/17 | 763 | 771 | 746 | 747 | -1.97% | 226,300 | 360億6814万 | +3.32% | 8.72 | 1 |
| 02/16 | 747 | 768 | 745 | 762 | +2.56% | 393,400 | 367億9240万 | +5.83% | 8.9 | 1.02 |
| 02/13 | 726 | 747 | 726 | 743 | +2.77% | 180,300 | 358億7501万 | +3.48% | 8.67 | 0.99 |
| 02/12 | 732 | 742 | 722 | 723 | +0.42% | 264,900 | 349億933万 | +1.12% | 8.44 | 0.96 |
| 02/10 | 720 | 728 | 712 | 720 | -0.55% | 207,700 | 347億6448万 | +0.84% | 8.41 | 0.96 |
| 02/09 | 738 | 743 | 720 | 724 | -1.63% | 145,100 | 349億5761万 | +1.54% | 8.45 | 0.96 |
| 02/06 | 730 | 744 | 722 | 736 | +1.24% | 207,400 | 355億3702万 | +3.37% | 8.59 | 0.98 |
| 02/05 | 716 | 737 | 709 | 727 | +0.41% | 235,300 | 351億246万 | +2.39% | 8.49 | 0.97 |
| 02/04 | 706 | 733 | 706 | 724 | +2.99% | 226,100 | 349億5761万 | +2.12% | 8.45 | 0.96 |
| 02/03 | 709 | 718 | 700 | 703 | -0.71% | 382,000 | 339億4365万 | -0.57% | 8.21 | 0.94 |
| 02/02 | 720 | 720 | 696 | 708 | -2.34% | 479,000 | 341億8507万 | +0.43% | 8.27 | 0.94 |
| 01/30 | 734 | 738 | 719 | 725 | -0.28% | 263,200 | 350億590万 | +2.98% | 8.46 | 0.97 |
| 01/29 | 739 | 743 | 721 | 727 | -2.42% | 225,200 | 351億246万 | +3.56% | 8.49 | 0.97 |
| 01/28 | 727 | 753 | 727 | 745 | +0.4% | 332,600 | 359億7158万 | +6.73% | 8.7 | 0.99 |
| 01/27 | 721 | 743 | 717 | 742 | +4.21% | 356,900 | 358億2672万 | +6.92% | 8.66 | 0.99 |
| 01/26 | 717 | 721 | 706 | 712 | -1.39% | 231,600 | 343億7820万 | +3.19% | 8.31 | 0.95 |
| 01/23 | 729 | 731 | 718 | 722 | 0% | 237,300 | 348億6104万 | +4.94% | 8.43 | 0.96 |
| 01/22 | 738 | 741 | 717 | 722 | -1.9% | 340,700 | 348億6104万 | +5.09% | 8.43 | 0.96 |
| 01/21 | 739 | 744 | 722 | 736 | -1.6% | 413,500 | 355億3702万 | +7.45% | 8.59 | 0.98 |
| 01/20 | 723 | 749 | 716 | 748 | +3.46% | 568,600 | 361億1643万 | +9.52% | 8.73 | 1 |
| 01/19 | 716 | 732 | 716 | 723 | +1.83% | 537,700 | 349億933万 | +6.32% | 8.44 | 0.96 |
| 01/16 | 681 | 711 | 679 | 710 | +4.26% | 628,300 | 342億8164万 | +4.57% | 8.29 | 0.95 |
| 01/15 | 680 | 693 | 651 | 681 | -0.29% | 762,200 | 328億8140万 | +0.29% | 7.95 | 0.91 |
| 01/14 | 671 | 689 | 670 | 683 | +0.89% | 216,200 | 329億7797万 | +0.44% | 7.97 | 0.91 |
| 01/13 | 681 | 681 | 665 | 677 | -1.6% | 271,200 | 326億8826万 | -0.59% | 7.9 | 0.9 |
| 01/09 | 691 | 696 | 683 | 688 | -0.29% | 246,100 | 332億1939万 | +0.73% | 8.03 | 0.92 |
| 01/08 | 690 | 695 | 686 | 690 | +0.88% | 167,500 | 333億1596万 | +0.88% | 8.06 | 0.92 |
| 01/07 | 684 | 693 | 682 | 684 | -0.15% | 184,200 | 330億2625万 | -0.15% | 7.99 | 0.91 |
| 01/06 | 694 | 700 | 680 | 685 | -3.39% | 493,300 | 330億7454万 | -0.15% | 8 | 0.91 |
| 01/05 | 694 | 711 | 681 | 709 | +2.31% | 395,700 | 342億3335万 | +2.9% | 8.28 | 0.94 |
| 2014 |
| 12/30 | 696 | 706 | 692 | 693 | -0.57% | 295,200 | 334億6081万 | +0.43% | 8.09 | 0.92 |
| 12/29 | 694 | 712 | 685 | 697 | +0.72% | 372,800 | 336億5394万 | +0.72% | 8.14 | 0.93 |
| 12/26 | 664 | 695 | 661 | 692 | +4.06% | 379,100 | 334億1252万 | -0.29% | 8.08 | 0.92 |
| 12/25 | 666 | 674 | 661 | 665 | -0.89% | 313,900 | 321億886万 | -4.59% | 7.76 | 0.89 |
| 12/24 | 685 | 688 | 666 | 671 | -0.74% | 365,700 | 323億9856万 | -4.28% | 7.83 | 0.89 |
| 12/22 | 688 | 692 | 671 | 676 | +1.2% | 562,200 | 326億3998万 | -3.98% | 7.89 | 0.9 |
