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 |
|---|
| 2015 |
| 03/31 | 1,224 | 1,235 | 1,201 | 1,202 | -0.17% | 1,528,300 | 3956億224万 | -0.41% | 24.37 | 1.97 |
| 03/30 | 1,195 | 1,211 | 1,188 | 1,204 | +0.33% | 549,600 | 3962億6048万 | -0.33% | 24.41 | 1.97 |
| 03/27 | 1,199 | 1,211 | 1,182 | 1,200 | +0.42% | 993,100 | 3949億4400万 | -0.83% | 24.33 | 1.97 |
| 03/26 | 1,218 | 1,221 | 1,187 | 1,195 | -3.78% | 1,288,000 | 3932億9840万 | -1.32% | 24.23 | 1.96 |
| 03/25 | 1,245 | 1,263 | 1,217 | 1,242 | +0.73% | 939,800 | 4087億6704万 | +2.48% | 25.18 | 2.03 |
| 03/24 | 1,220 | 1,238 | 1,215 | 1,233 | 0% | 617,500 | 4058億496万 | +1.99% | 25 | 2.02 |
| 03/23 | 1,242 | 1,255 | 1,229 | 1,233 | -0.56% | 415,500 | 4058億496万 | +2.15% | 25 | 2.02 |
| 03/20 | 1,220 | 1,240 | 1,213 | 1,240 | +0.81% | 658,500 | 4081億880万 | +2.9% | 25.14 | 2.03 |
| 03/19 | 1,228 | 1,240 | 1,208 | 1,230 | +0.16% | 751,000 | 4048億1760万 | +2.33% | 24.93 | 2.01 |
| 03/18 | 1,224 | 1,233 | 1,196 | 1,228 | -0.32% | 889,000 | 4041億5936万 | +2.5% | 24.89 | 2.01 |
| 03/17 | 1,229 | 1,242 | 1,216 | 1,232 | +1.48% | 863,900 | 4054億7584万 | +3.18% | 24.98 | 2.02 |
| 03/16 | 1,230 | 1,239 | 1,209 | 1,214 | -0.9% | 693,700 | 3995億5168万 | +1.93% | 24.61 | 1.99 |
| 03/13 | 1,190 | 1,231 | 1,181 | 1,225 | +3.73% | 1,422,700 | 4031億7200万 | +3.03% | 24.83 | 2.01 |
| 03/12 | 1,179 | 1,192 | 1,162 | 1,181 | +0.85% | 486,400 | 3886億9072万 | -0.42% | 23.94 | 1.93 |
| 03/11 | 1,158 | 1,179 | 1,156 | 1,171 | +1.21% | 679,500 | 3853億9952万 | -1.1% | 23.74 | 1.92 |
| 03/10 | 1,173 | 1,176 | 1,147 | 1,157 | -0.26% | 765,200 | 3807億9184万 | -2.12% | 23.45 | 1.9 |
| 03/09 | 1,185 | 1,185 | 1,156 | 1,160 | -1.86% | 647,300 | 3817億7920万 | -1.78% | 23.52 | 1.9 |
| 03/06 | 1,170 | 1,183 | 1,162 | 1,182 | +1.29% | 769,400 | 3890億1984万 | +0.17% | 23.96 | 1.94 |
| 03/05 | 1,177 | 1,181 | 1,157 | 1,167 | -2.1% | 731,300 | 3840億8304万 | -1.02% | 23.66 | 1.91 |
| 03/04 | 1,188 | 1,202 | 1,171 | 1,192 | -0.08% | 734,700 | 3923億1104万 | +1.02% | 24.16 | 1.95 |
| 03/03 | 1,212 | 1,216 | 1,185 | 1,193 | -0.91% | 700,900 | 3926億4016万 | +1.1% | 24.18 | 1.95 |
| 03/02 | 1,226 | 1,236 | 1,203 | 1,204 | -1.71% | 661,800 | 3962億6048万 | +2.12% | 24.41 | 1.97 |
| 02/27 | 1,246 | 1,249 | 1,209 | 1,225 | -1.69% | 975,800 | 4031億7200万 | +3.99% | 24.83 | 2.01 |
| 02/26 | 1,222 | 1,248 | 1,217 | 1,246 | +1.96% | 659,000 | 4100億8352万 | +5.86% | 25.26 | 2.04 |
| 02/25 | 1,227 | 1,243 | 1,219 | 1,222 | -0.49% | 640,000 | 4021億8464万 | +4% | 24.77 | 2 |
| 02/24 | 1,230 | 1,240 | 1,213 | 1,228 | -1.29% | 861,600 | 4041億5936万 | +4.42% | 24.89 | 2.01 |
| 02/23 | 1,245 | 1,267 | 1,224 | 1,244 | +0.97% | 1,042,500 | 4094億2528万 | +5.78% | 25.22 | 2.04 |
| 02/20 | 1,230 | 1,238 | 1,204 | 1,232 | +0.98% | 1,001,200 | 4054億7584万 | +4.94% | 24.98 | 2.02 |
| 02/19 | 1,172 | 1,228 | 1,172 | 1,220 | +4.36% | 1,121,200 | 4015億2640万 | +3.92% | 24.73 | 2 |
| 02/18 | 1,185 | 1,192 | 1,162 | 1,169 | -0.51% | 740,300 | 3847億4128万 | -0.51% | 23.7 | 1.91 |
| 02/17 | 1,185 | 1,196 | 1,174 | 1,175 | -1.09% | 400,300 | 3867億1600万 | -0.17% | 23.82 | 1.92 |
| 02/16 | 1,164 | 1,196 | 1,161 | 1,188 | +2.5% | 983,700 | 3909億9456万 | +0.68% | 24.08 | 1.95 |
| 02/13 | 1,137 | 1,162 | 1,131 | 1,159 | +2.2% | 870,900 | 3814億5008万 | -1.78% | 23.5 | 1.9 |
| 02/12 | 1,144 | 1,145 | 1,125 | 1,134 | +0.09% | 1,274,900 | 3732億2208万 | -3.98% | 22.99 | 1.86 |
| 02/10 | 1,143 | 1,144 | 1,125 | 1,133 | -1.39% | 610,300 | 3728億9296万 | -4.23% | 22.97 | 1.86 |
| 02/09 | 1,177 | 1,179 | 1,140 | 1,149 | -2.05% | 767,500 | 3781億5888万 | -3.2% | 23.29 | 1.88 |
| 02/06 | 1,159 | 1,186 | 1,157 | 1,173 | +3.17% | 960,800 | 3860億5776万 | -1.43% | 23.78 | 1.92 |
| 02/05 | 1,172 | 1,172 | 1,124 | 1,137 | -0.44% | 1,186,200 | 3742億944万 | -4.69% | 23.05 | 1.86 |
| 02/04 | 1,128 | 1,148 | 1,124 | 1,142 | +3.07% | 887,800 | 3758億5504万 | -4.59% | 23.15 | 1.87 |
| 02/03 | 1,130 | 1,136 | 1,099 | 1,108 | -2.46% | 957,900 | 3646億6496万 | -7.67% | 22.46 | 1.82 |
| 02/02 | 1,130 | 1,137 | 1,120 | 1,136 | -0.44% | 643,200 | 3738億8032万 | -5.65% | 23.03 | 1.86 |
| 01/30 | 1,179 | 1,179 | 1,138 | 1,141 | -1.55% | 975,200 | 3755億2592万 | -5.47% | 23.13 | 1.87 |
| 01/29 | 1,188 | 1,194 | 1,155 | 1,159 | -3.09% | 839,600 | 3814億5008万 | -4.21% | 23.5 | 1.9 |
| 01/28 | 1,189 | 1,206 | 1,180 | 1,196 | +0.5% | 531,300 | 3936億2752万 | -1.16% | 24.25 | 1.96 |
| 01/27 | 1,174 | 1,195 | 1,166 | 1,190 | +2.94% | 484,800 | 3916億5280万 | -1.41% | 24.12 | 1.95 |
| 01/26 | 1,177 | 1,189 | 1,143 | 1,156 | -2.2% | 866,400 | 3804億6272万 | -4.07% | 23.43 | 1.89 |
| 01/23 | 1,204 | 1,206 | 1,182 | 1,182 | -1.25% | 886,500 | 3890億1984万 | -1.83% | 23.96 | 1.94 |
| 01/22 | 1,203 | 1,205 | 1,188 | 1,197 | -0.5% | 563,200 | 3939億5664万 | -0.5% | 24.27 | 1.96 |
| 01/21 | 1,240 | 1,240 | 1,197 | 1,203 | -2.98% | 974,300 | 3959億3136万 | +0.17% | 24.39 | 1.97 |
| 01/20 | 1,234 | 1,247 | 1,222 | 1,240 | +0.57% | 891,100 | 4081億880万 | +3.33% | 25.14 | 2.03 |
| 01/19 | 1,224 | 1,241 | 1,205 | 1,233 | +2.07% | 890,900 | 4058億496万 | +2.75% | 25 | 2.02 |
| 01/16 | 1,205 | 1,221 | 1,195 | 1,208 | -1.39% | 1,051,400 | 3975億7696万 | +0.67% | 24.49 | 1.98 |
| 01/15 | 1,230 | 1,237 | 1,214 | 1,225 | -0.41% | 626,200 | 4031億7200万 | +1.91% | 24.83 | 2.01 |
| 01/14 | 1,219 | 1,248 | 1,212 | 1,230 | -0.16% | 792,100 | 4048億1760万 | +2.33% | 24.93 | 2.01 |
| 01/13 | 1,220 | 1,234 | 1,208 | 1,232 | -1.44% | 845,300 | 4054億7584万 | +2.5% | 24.98 | 2.02 |
| 01/09 | 1,200 | 1,255 | 1,196 | 1,250 | +5.57% | 2,171,000 | 4114億 | +3.99% | 25.34 | 2.05 |
| 01/08 | 1,203 | 1,215 | 1,180 | 1,184 | -0.84% | 805,200 | 3896億7808万 | -1.42% | 24 | 1.94 |
| 01/07 | 1,213 | 1,235 | 1,190 | 1,194 | +0.67% | 1,205,300 | 3929億6928万 | -0.75% | 24.21 | 1.96 |
| 01/06 | 1,200 | 1,216 | 1,177 | 1,186 | -4.05% | 843,500 | 3903億3632万 | -1.41% | 24.04 | 1.94 |
| 01/05 | 1,217 | 1,245 | 1,200 | 1,236 | +1.06% | 653,400 | 4067億9232万 | +2.57% | 25.06 | 2.02 |
| 2014 |
| 12/30 | 1,236 | 1,242 | 1,217 | 1,223 | -0.41% | 521,900 | 4025億1376万 | +1.41% | 24.79 | 2 |
| 12/29 | 1,252 | 1,254 | 1,212 | 1,228 | -2.15% | 957,200 | 4041億5936万 | +1.74% | 24.89 | 2.01 |
| 12/26 | 1,210 | 1,258 | 1,206 | 1,255 | +3.72% | 714,900 | 4130億4560万 | +3.89% | 25.44 | 2.06 |
| 12/25 | 1,212 | 1,227 | 1,207 | 1,210 | -0.17% | 375,800 | 3982億3520万 | 0% | 24.53 | 1.98 |
| 12/24 | 1,225 | 1,230 | 1,210 | 1,212 | -0.16% | 744,500 | 3988億9344万 | -0.08% | 24.57 | 1.99 |
| 12/22 | 1,219 | 1,227 | 1,197 | 1,214 | -0.08% | 661,200 | 3995億5168万 | -0.08% | 24.61 | 1.99 |
| 12/19 | 1,178 | 1,227 | 1,175 | 1,215 | +5.56% | 1,376,600 | 3998億8080万 | -0.33% | 24.63 | 1.99 |
| 12/18 | 1,156 | 1,175 | 1,147 | 1,151 | +1.95% | 1,022,900 | 3788億1712万 | -5.81% | 23.33 | 1.89 |
| 12/17 | 1,120 | 1,145 | 1,109 | 1,129 | +0.53% | 938,800 | 3715億7648万 | -7.91% | 22.89 | 1.85 |
| 12/16 | 1,112 | 1,126 | 1,112 | 1,123 | -1.4% | 619,500 | 3696億176万 | -8.77% | 22.77 | 1.84 |
| 12/15 | 1,124 | 1,165 | 1,121 | 1,139 | -0.96% | 840,300 | 3748億6768万 | -7.77% | 23.09 | 1.87 |
| 12/12 | 1,131 | 1,156 | 1,118 | 1,150 | -0.95% | 2,550,900 | 3784億8800万 | -7.11% | 23.31 | 1.88 |
| 12/11 | 1,154 | 1,173 | 1,143 | 1,161 | -1.94% | 1,157,400 | 3821億832万 | -6.3% | 23.54 | 1.9 |
| 12/10 | 1,203 | 1,224 | 1,170 | 1,184 | -3.58% | 950,400 | 3896億7808万 | -4.82% | 24 | 1.94 |
| 12/09 | 1,225 | 1,235 | 1,223 | 1,228 | -1.29% | 611,100 | 4041億5936万 | -1.68% | 24.89 | 2.01 |
| 12/08 | 1,250 | 1,255 | 1,239 | 1,244 | +0.16% | 635,500 | 4094億2528万 | -0.4% | 25.22 | 2.04 |
| 12/05 | 1,233 | 1,246 | 1,212 | 1,242 | +1.47% | 1,158,300 | 4087億6704万 | -0.08% | 25.18 | 2.03 |
| 12/04 | 1,238 | 1,247 | 1,221 | 1,224 | -0.33% | 763,800 | 4028億4288万 | -1.05% | 24.81 | 2.01 |
| 12/03 | 1,246 | 1,258 | 1,227 | 1,228 | -0.41% | 744,000 | 4041億5936万 | -0.16% | 24.89 | 2.01 |
| 12/02 | 1,230 | 1,242 | 1,213 | 1,233 | -0.4% | 895,100 | 4058億496万 | +0.9% | 25 | 2.02 |
| 12/01 | 1,233 | 1,253 | 1,230 | 1,238 | +1.39% | 643,800 | 4074億5056万 | +1.98% | 25.1 | 2.03 |
| 11/28 | 1,223 | 1,241 | 1,215 | 1,221 | +1.24% | 1,099,000 | 4018億5552万 | +1.24% | 24.75 | 2 |
| 11/27 | 1,220 | 1,223 | 1,206 | 1,206 | -1.79% | 945,300 | 3969億1872万 | +0.67% | 24.45 | 1.98 |
| 11/26 | 1,246 | 1,247 | 1,218 | 1,228 | -2.46% | 1,176,700 | 4041億5936万 | +3.11% | 24.89 | 2.01 |
| 11/25 | 1,276 | 1,284 | 1,252 | 1,259 | -0.24% | 979,000 | 4143億6208万 | +6.42% | 25.52 | 2.06 |
| 11/21 | 1,257 | 1,272 | 1,248 | 1,262 | +0.48% | 1,480,400 | 4153億4944万 | +7.59% | 25.58 | 2.07 |
| 11/20 | 1,305 | 1,305 | 1,253 | 1,256 | -3.09% | 1,134,700 | 4133億7472万 | +8.09% | 25.46 | 2.06 |
| 11/19 | 1,295 | 1,314 | 1,284 | 1,296 | +0.78% | 589,700 | 4265億3952万 | +12.4% | 26.27 | 2.12 |
| 11/18 | 1,275 | 1,299 | 1,273 | 1,286 | +2.14% | 911,900 | 4232億4832万 | +12.61% | 26.07 | 2.11 |
| 11/17 | 1,287 | 1,297 | 1,255 | 1,259 | -3.6% | 1,333,800 | 4143億6208万 | +11.12% | 25.52 | 2.06 |
| 11/14 | 1,300 | 1,316 | 1,281 | 1,306 | +1.32% | 1,464,800 | 4298億3072万 | +16.09% | 26.48 | 2.14 |
| 11/13 | 1,267 | 1,299 | 1,263 | 1,289 | +1.74% | 1,253,600 | 4242億3568万 | +15.61% | 26.13 | 2.11 |
| 11/12 | 1,270 | 1,296 | 1,249 | 1,267 | +1.12% | 2,470,900 | 4169億9504万 | +14.45% | 25.68 | 2.08 |
| 11/11 | 1,237 | 1,259 | 1,222 | 1,253 | +2.37% | 1,163,000 | 4123億8736万 | +13.91% | 25.4 | 2.05 |
| 11/10 | 1,200 | 1,228 | 1,198 | 1,224 | +1.92% | 1,196,800 | 4028億4288万 | +11.99% | 24.81 | 2.01 |
| 11/07 | 1,223 | 1,234 | 1,182 | 1,201 | +1.01% | 1,964,400 | 3952億7312万 | +10.49% | 24.35 | 1.97 |
| 11/06 | 1,267 | 1,269 | 1,177 | 1,189 | -6.08% | 2,293,900 | 3913億2368万 | +9.69% | 24.1 | 1.95 |
| 11/05 | 1,260 | 1,291 | 1,240 | 1,266 | -3.36% | 2,052,300 | 4166億6592万 | +16.9% | 25.66 | 2.07 |
| 11/04 | 1,391 | 1,447 | 1,307 | 1,310 | +5.56% | 4,707,600 | 4311億4720万 | +21.41% | 26.56 | 2.15 |
| 10/31 | 1,115 | 1,251 | 1,093 | 1,241 | +13.33% | 3,263,600 | 4084億3792万 | +15.76% | 25.16 | 2.03 |
