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 | 786 | 798 | 776 | 780 | -0.76% | 689,000 | 1107億339万 | +3.17% | 15.37 | 1.34 |
| 03/30 | 770 | 794 | 770 | 786 | +0.51% | 856,000 | 1115億5495万 | +4.38% | 15.49 | 1.35 |
| 03/27 | 791 | 797 | 768 | 782 | +0.13% | 918,000 | 1109億8724万 | +4.27% | 15.41 | 1.34 |
| 03/26 | 792 | 811 | 778 | 781 | -3.22% | 1,037,000 | 1108億4531万 | +4.69% | 15.39 | 1.34 |
| 03/25 | 839 | 844 | 805 | 807 | -3.81% | 1,030,000 | 1145億3543万 | +8.61% | 15.9 | 1.39 |
| 03/24 | 826 | 851 | 824 | 839 | +2.57% | 1,129,000 | 1115億9733万 | +13.53% | 15.46 | 1.35 |
| 03/23 | 790 | 826 | 790 | 818 | +3.54% | 1,070,000 | 1088億407万 | +11.75% | 15.07 | 1.32 |
| 03/20 | 786 | 796 | 786 | 790 | -0.13% | 572,000 | 1050億7972万 | +8.67% | 14.55 | 1.27 |
| 03/19 | 773 | 796 | 771 | 791 | +2.06% | 873,000 | 1052億1274万 | +9.41% | 14.57 | 1.27 |
| 03/18 | 759 | 778 | 759 | 775 | +1.57% | 258,000 | 1030億8454万 | +7.94% | 14.28 | 1.25 |
| 03/17 | 757 | 777 | 752 | 763 | +2.55% | 772,000 | 1014億8839万 | +6.86% | 14.06 | 1.23 |
| 03/16 | 762 | 762 | 738 | 744 | -3.88% | 669,000 | 989億6116万 | +4.79% | 13.71 | 1.2 |
| 03/13 | 780 | 788 | 769 | 774 | +2.38% | 848,000 | 1029億5153万 | +9.48% | 14.26 | 1.24 |
| 03/12 | 749 | 762 | 743 | 756 | +1.75% | 809,000 | 1005億5731万 | +7.69% | 13.93 | 1.22 |
| 03/11 | 740 | 747 | 737 | 743 | 0% | 563,000 | 988億2815万 | +6.29% | 13.69 | 1.19 |
| 03/10 | 741 | 756 | 738 | 743 | +0.27% | 625,000 | 988億2815万 | +6.6% | 13.69 | 1.19 |
| 03/09 | 740 | 747 | 735 | 741 | -0.94% | 456,000 | 985億6212万 | +6.62% | 13.65 | 1.19 |
| 03/06 | 740 | 752 | 732 | 748 | +2.75% | 681,000 | 994億9321万 | +7.94% | 13.78 | 1.2 |
| 03/05 | 720 | 734 | 716 | 728 | +0.83% | 554,000 | 968億3296万 | +5.51% | 13.41 | 1.17 |
| 03/04 | 713 | 730 | 713 | 722 | +1.26% | 973,000 | 960億3489万 | +4.79% | 13.3 | 1.16 |
| 03/03 | 703 | 717 | 703 | 713 | +1.42% | 693,000 | 948億3778万 | +3.63% | 13.14 | 1.15 |
| 03/02 | 699 | 709 | 698 | 703 | +1.74% | 659,000 | 935億765万 | +2.63% | 12.95 | 1.13 |
| 02/27 | 689 | 693 | 676 | 691 | -0.58% | 753,000 | 919億1150万 | +1.17% | 12.73 | 1.11 |
| 02/26 | 698 | 700 | 686 | 695 | 0% | 505,000 | 924億4355万 | +2.06% | 12.8 | 1.12 |
| 02/25 | 707 | 710 | 693 | 695 | -1.42% | 298,000 | 924億4355万 | +2.36% | 12.8 | 1.12 |
| 02/24 | 706 | 711 | 700 | 705 | +0.14% | 343,000 | 937億7368万 | +4.29% | 12.99 | 1.13 |
| 02/23 | 693 | 706 | 693 | 704 | +1.59% | 309,000 | 916億9305万 | +4.61% | 12.7 | 1.11 |
| 02/20 | 700 | 700 | 690 | 693 | -1.28% | 262,000 | 902億6035万 | +3.74% | 12.5 | 1.09 |
| 02/19 | 690 | 706 | 690 | 702 | +2.18% | 472,000 | 914億3256万 | +5.56% | 12.66 | 1.11 |
| 02/18 | 675 | 691 | 675 | 687 | +1.63% | 402,000 | 894億7887万 | +4.09% | 12.39 | 1.08 |
| 02/17 | 683 | 683 | 670 | 676 | -2.31% | 511,000 | 880億4617万 | +3.05% | 12.19 | 1.06 |
| 02/16 | 689 | 696 | 684 | 692 | +1.62% | 320,000 | 901億3010万 | +5.97% | 12.48 | 1.09 |
| 02/13 | 697 | 697 | 679 | 681 | -0.87% | 488,000 | 886億9740万 | +5.09% | 12.28 | 1.07 |
| 02/12 | 676 | 694 | 671 | 687 | +2.84% | 452,000 | 894億7887万 | +6.68% | 12.39 | 1.08 |
| 02/10 | 670 | 678 | 662 | 668 | +0.3% | 284,000 | 870億420万 | +4.38% | 12.05 | 1.05 |
| 02/09 | 669 | 672 | 661 | 666 | +0.6% | 301,000 | 867億4371万 | +4.55% | 12.01 | 1.05 |
| 02/06 | 656 | 670 | 656 | 662 | +1.22% | 416,000 | 862億2273万 | +4.25% | 11.94 | 1.04 |
| 02/05 | 661 | 667 | 649 | 654 | -3.4% | 812,000 | 851億8076万 | +3.32% | 11.8 | 1.03 |
| 02/04 | 682 | 689 | 662 | 677 | -1.17% | 859,000 | 881億7641万 | +7.46% | 12.21 | 1.07 |
| 02/03 | 705 | 712 | 682 | 685 | -2.84% | 645,000 | 892億1838万 | +9.25% | 12.36 | 1.08 |
| 02/02 | 694 | 710 | 694 | 705 | +3.07% | 847,000 | 918億2330万 | +13.16% | 12.72 | 1.11 |
| 01/30 | 696 | 700 | 675 | 684 | -0.29% | 593,000 | 890億8814万 | +10.68% | 12.34 | 1.08 |
| 01/29 | 696 | 707 | 678 | 686 | -1.58% | 912,000 | 893億4863万 | +11.73% | 12.38 | 1.08 |
| 01/28 | 683 | 701 | 682 | 697 | +2.5% | 1,152,000 | 907億8133万 | +14.45% | 12.57 | 1.1 |
| 01/27 | 668 | 683 | 667 | 680 | +3.03% | 912,000 | 885億6715万 | +12.77% | 12.27 | 1.07 |
| 01/26 | 655 | 668 | 648 | 660 | +1.07% | 838,000 | 859億6224万 | +10.37% | 11.91 | 1.04 |
| 01/23 | 633 | 655 | 633 | 653 | +4.31% | 1,154,000 | 850億5051万 | +9.93% | 11.78 | 1.03 |
| 01/22 | 632 | 633 | 621 | 626 | -2.03% | 678,000 | 815億3388万 | +6.1% | 11.29 | 0.99 |
| 01/21 | 637 | 643 | 632 | 639 | +0.31% | 389,000 | 832億2707万 | +8.67% | 11.53 | 1.01 |
| 01/20 | 625 | 641 | 625 | 637 | +2.91% | 1,025,000 | 829億6658万 | +8.89% | 11.49 | 1 |
| 01/19 | 621 | 646 | 612 | 619 | +4.74% | 1,589,000 | 806億2216万 | +6.36% | 11.17 | 0.97 |
| 01/16 | 592 | 596 | 575 | 591 | -1.66% | 535,000 | 769億7527万 | +1.9% | 10.66 | 0.93 |
| 01/15 | 595 | 602 | 585 | 601 | +3.09% | 402,000 | 782億7773万 | +3.8% | 10.84 | 0.95 |
| 01/14 | 588 | 596 | 580 | 583 | -1.69% | 295,000 | 759億3331万 | +1.04% | 10.52 | 0.92 |
| 01/13 | 579 | 593 | 575 | 593 | +1.02% | 202,000 | 772億3577万 | +2.95% | 10.7 | 0.93 |
| 01/09 | 587 | 590 | 583 | 587 | -0.34% | 387,000 | 764億5429万 | +2.09% | 10.59 | 0.92 |
| 01/08 | 580 | 591 | 577 | 589 | +2.43% | 259,000 | 767億1478万 | +2.79% | 10.63 | 0.93 |
| 01/07 | 566 | 581 | 558 | 575 | 0% | 598,000 | 748億9134万 | +0.52% | 10.37 | 0.91 |
| 01/06 | 603 | 606 | 574 | 575 | -5.89% | 577,000 | 748億9134万 | +0.88% | 10.37 | 0.91 |
| 01/05 | 598 | 616 | 595 | 611 | +0.66% | 507,000 | 795億8019万 | +7.57% | 11.02 | 0.96 |
| 2014 |
| 12/30 | 612 | 615 | 604 | 607 | -0.82% | 354,000 | 790億5921万 | +7.62% | 10.95 | 0.96 |
| 12/29 | 594 | 617 | 593 | 612 | +4.08% | 796,000 | 797億1044万 | +9.48% | 11.04 | 0.96 |
| 12/26 | 589 | 594 | 583 | 588 | -0.84% | 350,000 | 765億8454万 | +5.95% | 10.61 | 0.93 |
| 12/25 | 595 | 598 | 590 | 593 | +0.34% | 490,000 | 772億3577万 | +7.62% | 10.7 | 0.93 |
| 12/24 | 591 | 596 | 586 | 591 | +1.2% | 449,000 | 769億7527万 | +7.85% | 10.66 | 0.93 |
| 12/22 | 582 | 589 | 578 | 584 | +0.52% | 509,000 | 760億6355万 | +7.35% | 10.53 | 0.92 |
| 12/19 | 569 | 581 | 567 | 581 | +4.68% | 728,000 | 756億7282万 | +7.39% | 10.48 | 0.91 |
| 12/18 | 556 | 563 | 555 | 555 | +0.54% | 369,000 | 722億8642万 | +3.16% | 10.01 | 0.87 |
| 12/17 | 558 | 565 | 552 | 552 | +0.36% | 595,000 | 718億9569万 | +2.99% | 9.96 | 0.87 |
| 12/16 | 551 | 558 | 548 | 550 | -0.36% | 580,000 | 716億3520万 | +2.8% | 9.92 | 0.87 |
| 12/15 | 552 | 558 | 549 | 552 | -0.9% | 371,000 | 718億9569万 | +3.56% | 9.96 | 0.87 |
| 12/12 | 563 | 567 | 556 | 557 | -1.94% | 553,000 | 725億4692万 | +4.9% | 10.05 | 0.88 |
| 12/11 | 563 | 573 | 563 | 568 | +0.18% | 739,000 | 739億7962万 | +7.58% | 10.25 | 0.89 |
| 12/10 | 566 | 572 | 565 | 567 | -0.7% | 866,000 | 738億4937万 | +8% | 10.23 | 0.89 |
| 12/09 | 562 | 574 | 561 | 571 | +1.06% | 795,000 | 743億7036万 | +9.6% | 10.3 | 0.9 |
| 12/08 | 567 | 568 | 563 | 565 | +0.89% | 724,000 | 735億8888万 | +9.28% | 10.19 | 0.89 |
| 12/05 | 566 | 566 | 557 | 560 | -0.88% | 812,000 | 729億3765万 | +9.16% | 10.1 | 0.88 |
| 12/04 | 562 | 568 | 558 | 565 | +2.36% | 1,060,000 | 735億8888万 | +11% | 10.19 | 0.89 |
| 12/03 | 556 | 560 | 551 | 552 | -0.72% | 530,000 | 718億9569万 | +9.31% | 9.96 | 0.87 |
| 12/02 | 553 | 559 | 550 | 556 | +0.54% | 708,000 | 724億1667万 | +10.98% | 10.03 | 0.88 |
| 12/01 | 554 | 559 | 545 | 553 | +0.73% | 760,000 | 720億2593万 | +11.27% | 9.98 | 0.87 |
| 11/28 | 532 | 549 | 531 | 549 | +3.98% | 978,000 | 715億495万 | +11.36% | 9.9 | 0.86 |
| 11/27 | 528 | 533 | 526 | 528 | +0.19% | 644,000 | 687億6979万 | +7.76% | 9.52 | 0.83 |
| 11/26 | 512 | 530 | 512 | 527 | +4.15% | 1,217,000 | 686億3954万 | +8.44% | 9.51 | 0.83 |
| 11/25 | 502 | 506 | 498 | 506 | +1% | 401,000 | 659億438万 | +4.76% | 9.13 | 0.8 |
| 11/21 | 496 | 502 | 495 | 501 | -0.4% | 319,000 | 652億5315万 | +4.16% | 9.04 | 0.79 |
| 11/20 | 499 | 503 | 498 | 503 | +0.6% | 266,000 | 655億1364万 | +5.01% | 9.07 | 0.79 |
| 11/19 | 505 | 505 | 498 | 500 | -0.2% | 352,000 | 651億2290万 | +4.82% | 9.02 | 0.79 |
| 11/18 | 504 | 507 | 500 | 501 | 0% | 314,000 | 652億5315万 | +5.25% | 9.04 | 0.79 |
| 11/17 | 500 | 506 | 500 | 501 | -0.6% | 467,000 | 652億5315万 | +5.7% | 9.04 | 0.79 |
| 11/14 | 510 | 513 | 502 | 504 | -0.79% | 798,000 | 656億4389万 | +6.55% | 9.09 | 0.79 |
| 11/13 | 504 | 511 | 504 | 508 | -0.39% | 344,000 | 661億6487万 | +7.63% | 9.16 | 0.8 |
| 11/12 | 512 | 515 | 507 | 510 | 0% | 573,000 | 664億2536万 | +8.28% | 9.2 | 0.8 |
| 11/11 | 506 | 511 | 505 | 510 | +0.79% | 698,000 | 664億2536万 | +8.51% | 9.2 | 0.8 |
| 11/10 | 500 | 507 | 496 | 506 | +2.22% | 784,000 | 659億438万 | +7.89% | 9.13 | 0.8 |
| 11/07 | 494 | 499 | 491 | 495 | +1.23% | 717,000 | 644億7168万 | +6% | 8.93 | 0.78 |
| 11/06 | 493 | 496 | 486 | 489 | 0% | 847,000 | 636億9020万 | +4.94% | 8.82 | 0.77 |
| 11/05 | 490 | 490 | 484 | 489 | +1.45% | 764,000 | 636億9020万 | +4.94% | 8.82 | 0.77 |
| 11/04 | 493 | 495 | 482 | 482 | +1.9% | 1,594,000 | 627億7848万 | +3.66% | 8.69 | 0.76 |
| 10/31 | 456 | 475 | 455 | 473 | +3.73% | 639,000 | 616億627万 | +1.72% | 8.53 | 0.74 |
