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 | 3,215 | 3,225 | 3,100 | 3,105 | -2.51% | 629,400 | 1兆622億 | -0.8% | 30.3 | 2.89 |
| 03/30 | 3,165 | 3,200 | 3,150 | 3,185 | +0.95% | 426,700 | 1兆896億 | +1.76% | 31.08 | 2.97 |
| 03/27 | 3,135 | 3,200 | 3,110 | 3,155 | +0.32% | 537,100 | 1兆794億 | +0.93% | 30.78 | 2.94 |
| 03/26 | 3,200 | 3,200 | 3,120 | 3,145 | -1.72% | 683,800 | 1兆759億 | +0.61% | 30.69 | 2.93 |
| 03/25 | 3,200 | 3,210 | 3,180 | 3,200 | -0.47% | 349,800 | 1兆947億 | +2.43% | 31.22 | 2.98 |
| 03/24 | 3,210 | 3,255 | 3,180 | 3,215 | -0.62% | 594,300 | 1兆999億 | +3.18% | 31.37 | 2.99 |
| 03/23 | 3,295 | 3,295 | 3,230 | 3,235 | -1.67% | 347,100 | 1兆1067億 | +4.22% | 31.56 | 3.01 |
| 03/20 | 3,210 | 3,290 | 3,205 | 3,290 | +2.65% | 511,300 | 1兆1255億 | +6.4% | 32.1 | 3.06 |
| 03/19 | 3,230 | 3,235 | 3,170 | 3,205 | -0.62% | 398,100 | 1兆965億 | +4.16% | 31.27 | 2.99 |
| 03/18 | 3,235 | 3,255 | 3,200 | 3,225 | -0.31% | 344,200 | 1兆1033億 | +5.22% | 31.47 | 3 |
| 03/17 | 3,235 | 3,250 | 3,210 | 3,235 | +0.15% | 382,700 | 1兆1067億 | +6.1% | 31.56 | 3.01 |
| 03/16 | 3,240 | 3,265 | 3,205 | 3,230 | +0.31% | 351,200 | 1兆1050億 | +6.57% | 31.52 | 3.01 |
| 03/13 | 3,180 | 3,245 | 3,135 | 3,220 | +0.94% | 878,400 | 1兆1016億 | +6.83% | 31.42 | 3 |
| 03/12 | 3,135 | 3,200 | 3,100 | 3,190 | +2.41% | 642,200 | 1兆913億 | +6.4% | 31.12 | 2.97 |
| 03/11 | 3,080 | 3,150 | 3,075 | 3,115 | +0.97% | 399,900 | 1兆657億 | +4.46% | 30.39 | 2.9 |
| 03/10 | 3,085 | 3,145 | 3,060 | 3,085 | +1.31% | 648,900 | 1兆554億 | +3.98% | 30.1 | 2.87 |
| 03/09 | 3,020 | 3,090 | 3,010 | 3,045 | +0.66% | 339,000 | 1兆417億 | +2.98% | 29.71 | 2.84 |
| 03/06 | 3,000 | 3,035 | 2,990 | 3,025 | +1.31% | 234,500 | 1兆349億 | +2.65% | 29.52 | 2.82 |
| 03/05 | 3,015 | 3,030 | 2,975 | 2,986 | -0.96% | 511,600 | 1兆215億 | +1.63% | 29.13 | 2.78 |
| 03/04 | 3,020 | 3,030 | 2,986 | 3,015 | -0.82% | 337,000 | 1兆315億 | +2.83% | 29.42 | 2.81 |
| 03/03 | 3,025 | 3,060 | 3,015 | 3,040 | +0.66% | 307,500 | 1兆400億 | +3.97% | 29.66 | 2.83 |
| 03/02 | 3,030 | 3,040 | 3,000 | 3,020 | -0.98% | 295,800 | 1兆332億 | +3.67% | 29.47 | 2.81 |
| 02/27 | 3,070 | 3,110 | 3,025 | 3,050 | +0.49% | 674,200 | 1兆434億 | +4.99% | 29.76 | 2.84 |
| 02/26 | 2,998 | 3,040 | 2,990 | 3,035 | +1% | 401,300 | 1兆383億 | +4.55% | 29.61 | 2.83 |
| 02/25 | 3,020 | 3,040 | 2,995 | 3,005 | -2.75% | 896,200 | 1兆280億 | +3.62% | 29.32 | 2.8 |
| 02/24 | 3,095 | 3,095 | 3,020 | 3,090 | 0% | 620,600 | 1兆571億 | +6.81% | 30.15 | 2.88 |
| 02/23 | 3,175 | 3,185 | 3,070 | 3,090 | -2.06% | 722,700 | 1兆571億 | +7.18% | 30.15 | 2.88 |
| 02/20 | 3,110 | 3,195 | 3,105 | 3,155 | +1.77% | 878,800 | 1兆794億 | +10.01% | 30.78 | 2.94 |
| 02/19 | 2,999 | 3,115 | 2,980 | 3,100 | +3.51% | 1,089,100 | 1兆605億 | +8.85% | 30.25 | 2.89 |
| 02/18 | 2,945 | 2,999 | 2,926 | 2,995 | +2.43% | 1,527,500 | 1兆246億 | +5.94% | 29.22 | 2.79 |
| 02/17 | 2,930 | 2,968 | 2,896 | 2,924 | -0.41% | 1,193,700 | 1兆3億 | +4.02% | 28.53 | 2.72 |
| 02/16 | 2,947 | 2,947 | 2,882 | 2,936 | +1.35% | 522,900 | 1兆44億 | +5.04% | 28.65 | 2.73 |
| 02/13 | 2,925 | 2,940 | 2,847 | 2,897 | -0.34% | 583,200 | 9911億3560万 | +4.25% | 28.27 | 2.7 |
| 02/12 | 2,860 | 2,919 | 2,812 | 2,907 | +2.4% | 872,800 | 9945億5685万 | +5.29% | 28.36 | 2.71 |
| 02/10 | 2,760 | 2,845 | 2,737 | 2,839 | +1.87% | 672,200 | 9712億9236万 | +3.5% | 27.7 | 2.64 |
| 02/09 | 2,834 | 2,865 | 2,771 | 2,787 | -0.21% | 400,300 | 9535億187万 | +2.05% | 27.19 | 2.6 |
| 02/06 | 2,856 | 2,856 | 2,786 | 2,793 | -1.2% | 397,300 | 9555億5462万 | +2.76% | 27.25 | 2.6 |
| 02/05 | 2,836 | 2,870 | 2,803 | 2,827 | +0.93% | 371,100 | 9671億8686万 | +4.47% | 27.58 | 2.63 |
| 02/04 | 2,759 | 2,842 | 2,747 | 2,801 | +3.02% | 539,100 | 9582億9162万 | +3.97% | 27.33 | 2.61 |
| 02/03 | 2,832 | 2,874 | 2,694 | 2,719 | -3.99% | 806,000 | 9302億3738万 | +1.42% | 26.53 | 2.53 |
| 02/02 | 2,809 | 2,849 | 2,793 | 2,832 | +0.85% | 493,200 | 9688億9749万 | +5.95% | 27.63 | 2.64 |
| 01/30 | 2,839 | 2,864 | 2,808 | 2,808 | 0% | 429,900 | 9606億8649万 | +5.52% | 27.4 | 2.62 |
| 01/29 | 2,800 | 2,886 | 2,800 | 2,808 | -0.39% | 510,600 | 9606億8649万 | +6% | 27.4 | 2.62 |
| 01/28 | 2,771 | 2,833 | 2,771 | 2,819 | -0.14% | 533,400 | 9644億4986万 | +6.98% | 27.51 | 2.63 |
| 01/27 | 2,779 | 2,830 | 2,762 | 2,823 | +1.95% | 596,400 | 9658億1836万 | +7.79% | 27.54 | 2.63 |
| 01/26 | 2,782 | 2,799 | 2,743 | 2,769 | -1.46% | 969,100 | 9473億4362万 | +6.34% | 27.02 | 2.58 |
| 01/23 | 3,000 | 3,000 | 2,780 | 2,810 | -6.21% | 1,717,200 | 9613億7074万 | +8.33% | 27.42 | 2.62 |
| 01/22 | 2,960 | 2,998 | 2,900 | 2,996 | +0.98% | 959,100 | 1兆250億 | +15.99% | 29.23 | 2.79 |
| 01/21 | 2,834 | 2,968 | 2,831 | 2,967 | +4.8% | 1,332,400 | 1兆150億 | +15.85% | 28.95 | 2.76 |
| 01/20 | 2,855 | 2,918 | 2,792 | 2,831 | -0.67% | 1,227,500 | 9685億5536万 | +11.5% | 27.62 | 2.64 |
| 01/19 | 2,753 | 2,858 | 2,740 | 2,850 | +5.13% | 1,191,700 | 9750億5573万 | +13.01% | 27.81 | 2.65 |
| 01/16 | 2,615 | 2,717 | 2,609 | 2,711 | +1.96% | 780,700 | 9275億38万 | +8.22% | 26.45 | 2.53 |
| 01/15 | 2,576 | 2,692 | 2,576 | 2,659 | +3.91% | 794,400 | 9097億989万 | +6.62% | 25.94 | 2.48 |
| 01/14 | 2,597 | 2,615 | 2,550 | 2,559 | -1.61% | 751,100 | 8754億9741万 | +2.98% | 24.97 | 2.38 |
| 01/13 | 2,490 | 2,603 | 2,490 | 2,601 | +2.85% | 689,400 | 8898億6665万 | +5.01% | 25.38 | 2.42 |
| 01/09 | 2,529 | 2,545 | 2,511 | 2,529 | 0% | 565,200 | 8652億3366万 | +2.6% | 24.68 | 2.36 |
| 01/08 | 2,460 | 2,542 | 2,460 | 2,529 | +3.35% | 591,500 | 8652億3366万 | +3.01% | 24.68 | 2.36 |
| 01/07 | 2,434 | 2,486 | 2,434 | 2,447 | -0.85% | 313,100 | 8371億7943万 | +0.12% | 23.88 | 2.28 |
| 01/06 | 2,480 | 2,520 | 2,468 | 2,468 | -2.41% | 615,900 | 8443億6405万 | +1.4% | 24.08 | 2.3 |
| 01/05 | 2,460 | 2,554 | 2,445 | 2,529 | +2.55% | 668,500 | 8652億3366万 | +4.25% | 24.68 | 2.36 |
| 2014 |
| 12/30 | 2,499 | 2,511 | 2,466 | 2,466 | -1.44% | 350,600 | 8436億7980万 | +2.11% | 24.06 | 2.3 |
| 12/29 | 2,515 | 2,525 | 2,470 | 2,502 | -0.16% | 287,000 | 8559億9629万 | +3.99% | 24.41 | 2.33 |
| 12/26 | 2,500 | 2,518 | 2,490 | 2,506 | +0.28% | 180,000 | 8573億6479万 | +4.59% | 24.45 | 2.33 |
| 12/25 | 2,512 | 2,520 | 2,485 | 2,499 | -0.75% | 274,300 | 8549億6992万 | +4.74% | 24.38 | 2.33 |
| 12/24 | 2,545 | 2,547 | 2,506 | 2,518 | +0.12% | 341,100 | 8614億7029万 | +5.93% | 24.57 | 2.35 |
| 12/22 | 2,509 | 2,540 | 2,501 | 2,515 | +0.32% | 407,700 | 8604億4392万 | +6.39% | 24.54 | 2.34 |
| 12/19 | 2,505 | 2,514 | 2,481 | 2,507 | +2.12% | 362,700 | 8577億692万 | +6.5% | 24.46 | 2.34 |
| 12/18 | 2,485 | 2,520 | 2,446 | 2,455 | +1.49% | 481,100 | 8399億1643万 | +4.69% | 23.95 | 2.29 |
| 12/17 | 2,440 | 2,478 | 2,413 | 2,419 | -1.83% | 389,900 | 8275億9993万 | +3.55% | 23.6 | 2.25 |
| 12/16 | 2,475 | 2,512 | 2,410 | 2,464 | -2.42% | 622,200 | 8429億9555万 | +5.84% | 24.04 | 2.3 |
| 12/15 | 2,496 | 2,535 | 2,444 | 2,525 | +0.4% | 701,100 | 8638億6517万 | +8.98% | 24.63 | 2.35 |
| 12/12 | 2,445 | 2,537 | 2,440 | 2,515 | +2.15% | 1,291,200 | 8604億4392万 | +9.21% | 24.54 | 2.34 |
| 12/11 | 2,344 | 2,470 | 2,344 | 2,462 | +2.54% | 665,800 | 8423億1130万 | +7.51% | 24.02 | 2.29 |
| 12/10 | 2,390 | 2,419 | 2,383 | 2,401 | -0.87% | 585,200 | 8214億4169万 | +5.26% | 23.42 | 2.24 |
| 12/09 | 2,395 | 2,439 | 2,393 | 2,422 | +0.67% | 1,018,000 | 8286億2631万 | +6.56% | 23.63 | 2.26 |
| 12/08 | 2,448 | 2,448 | 2,391 | 2,406 | -1.19% | 580,800 | 8231億5231万 | +6.41% | 23.47 | 2.24 |
| 12/05 | 2,450 | 2,487 | 2,412 | 2,435 | -0.9% | 1,298,100 | 8330億7393万 | +8.51% | 23.76 | 2.27 |
| 12/04 | 2,355 | 2,463 | 2,355 | 2,457 | +4.46% | 1,284,200 | 8406億68万 | +10.43% | 23.97 | 2.29 |
| 12/03 | 2,310 | 2,355 | 2,309 | 2,352 | +2.35% | 587,700 | 8046億7757万 | +6.67% | 22.95 | 2.19 |
| 12/02 | 2,255 | 2,304 | 2,252 | 2,298 | +1.01% | 566,000 | 7862億283万 | +4.98% | 22.42 | 2.14 |
| 12/01 | 2,247 | 2,283 | 2,245 | 2,275 | +1.25% | 344,000 | 7783億3396万 | +4.65% | 22.2 | 2.12 |
| 11/28 | 2,213 | 2,250 | 2,213 | 2,247 | +1.31% | 250,800 | 7687億5447万 | +3.98% | 21.92 | 2.09 |
| 11/27 | 2,235 | 2,254 | 2,217 | 2,218 | -1.25% | 247,500 | 7588億3285万 | +3.11% | 21.64 | 2.07 |
| 11/26 | 2,236 | 2,258 | 2,229 | 2,246 | -0.58% | 244,100 | 7684億1234万 | +5% | 21.91 | 2.09 |
| 11/25 | 2,247 | 2,267 | 2,237 | 2,259 | +0.58% | 439,400 | 7728億5996万 | +6.11% | 22.04 | 2.1 |
| 11/21 | 2,224 | 2,250 | 2,210 | 2,246 | 0% | 254,900 | 7684億1234万 | +6.19% | 21.91 | 2.09 |
| 11/20 | 2,271 | 2,279 | 2,241 | 2,246 | -0.4% | 220,300 | 7684億1234万 | +6.85% | 21.91 | 2.09 |
| 11/19 | 2,278 | 2,288 | 2,251 | 2,255 | -0.79% | 286,000 | 7714億9146万 | +7.79% | 22 | 2.1 |
| 11/18 | 2,224 | 2,274 | 2,224 | 2,273 | +2.66% | 353,500 | 7776億4971万 | +9.23% | 22.18 | 2.12 |
| 11/17 | 2,250 | 2,254 | 2,209 | 2,214 | -2.17% | 444,300 | 7574億6435万 | +6.85% | 21.6 | 2.06 |
| 11/14 | 2,270 | 2,277 | 2,243 | 2,263 | 0% | 624,900 | 7742億2846万 | +9.48% | 22.08 | 2.11 |
| 11/13 | 2,222 | 2,263 | 2,215 | 2,263 | +1.16% | 560,400 | 7742億2846万 | +9.91% | 22.08 | 2.11 |
| 11/12 | 2,230 | 2,246 | 2,217 | 2,237 | +0.9% | 580,500 | 7653億3322万 | +9.07% | 21.82 | 2.08 |
| 11/11 | 2,187 | 2,220 | 2,187 | 2,217 | +1.28% | 428,600 | 7584億9072万 | +8.41% | 21.63 | 2.07 |
| 11/10 | 2,166 | 2,192 | 2,153 | 2,189 | +0.55% | 281,000 | 7489億1123万 | +7.25% | 21.36 | 2.04 |
| 11/07 | 2,187 | 2,191 | 2,162 | 2,177 | -0.59% | 395,700 | 7448億573万 | +6.77% | 21.24 | 2.03 |
| 11/06 | 2,230 | 2,235 | 2,160 | 2,190 | -2.23% | 580,200 | 7492億5335万 | +7.35% | 21.37 | 2.04 |
| 11/05 | 2,191 | 2,240 | 2,166 | 2,240 | +2.14% | 1,196,400 | 7663億5959万 | +9.8% | 21.85 | 2.09 |
| 11/04 | 2,248 | 2,248 | 2,163 | 2,193 | +2.86% | 984,200 | 7502億7973万 | +7.61% | 21.4 | 2.04 |
| 10/31 | 2,010 | 2,137 | 2,002 | 2,132 | +7.68% | 1,159,600 | 7294億1011万 | +4.61% | 20.8 | 1.99 |
