PBR
2014/09/18～2015/02/18
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 02/18 | 4,480 | 4,540 | 4,410 | 4,510 | +0.67% | 25,900 | 440億2216万 | +9.84% | 12.63 | 0.75 |
| 02/17 | 4,260 | 4,500 | 4,260 | 4,480 | +3.94% | 28,200 | 437億2933万 | +10.07% | 12.55 | 0.74 |
| 02/16 | 4,240 | 4,310 | 4,190 | 4,310 | +0.47% | 20,500 | 420億6996万 | +6.87% | 12.07 | 0.72 |
| 02/13 | 4,360 | 4,370 | 4,290 | 4,290 | -2.28% | 15,200 | 418億7474万 | +7.09% | 12.02 | 0.71 |
| 02/12 | 4,500 | 4,530 | 4,370 | 4,390 | -0.45% | 28,200 | 428億5084万 | +10.55% | 12.3 | 0.73 |
| 02/10 | 4,250 | 4,410 | 4,240 | 4,410 | +5% | 43,900 | 430億4606万 | +12.33% | 12.35 | 0.73 |
| 02/09 | 4,150 | 4,230 | 4,130 | 4,200 | +3.19% | 19,000 | 409億9624万 | +8.19% | 11.77 | 0.7 |
| 02/06 | 4,130 | 4,180 | 4,070 | 4,070 | -3.1% | 13,800 | 397億2731万 | +5.88% | 11.4 | 0.68 |
| 02/05 | 4,180 | 4,200 | 4,080 | 4,200 | +1.2% | 25,500 | 409億9624万 | +10.24% | 11.77 | 0.7 |
| 02/04 | 4,150 | 4,160 | 4,050 | 4,150 | +1.72% | 19,600 | 405億819万 | +10.14% | 11.63 | 0.69 |
| 02/03 | 4,250 | 4,260 | 4,050 | 4,080 | -2.63% | 25,600 | 398億2492万 | +9.5% | 11.43 | 0.68 |
| 02/02 | 4,180 | 4,240 | 4,090 | 4,190 | +0.48% | 20,300 | 408億9863万 | +13.64% | 11.74 | 0.7 |
| 01/30 | 4,140 | 4,200 | 4,120 | 4,170 | +1.46% | 17,900 | 407億341万 | +14.43% | 11.68 | 0.69 |
| 01/29 | 4,120 | 4,170 | 4,090 | 4,110 | -1.2% | 22,200 | 401億1775万 | +14.07% | 11.51 | 0.68 |
| 01/28 | 3,990 | 4,180 | 3,970 | 4,160 | +5.58% | 32,300 | 406億580万 | +16.82% | 11.65 | 0.69 |
| 01/27 | 3,920 | 3,970 | 3,900 | 3,940 | 0% | 10,400 | 384億5838万 | +12.22% | 11.04 | 0.66 |
| 01/26 | 3,770 | 3,950 | 3,770 | 3,940 | +2.34% | 12,300 | 384億5838万 | +13.58% | 11.04 | 0.66 |
| 01/23 | 3,820 | 3,870 | 3,800 | 3,850 | +0.79% | 11,100 | 375億7989万 | +12.24% | 10.79 | 0.64 |
| 01/22 | 3,890 | 3,890 | 3,740 | 3,820 | -1.04% | 12,400 | 372億8706万 | +12.49% | 10.7 | 0.64 |
| 01/21 | 3,920 | 3,930 | 3,840 | 3,860 | -1.53% | 15,500 | 376億7750万 | +14.74% | 10.81 | 0.64 |
| 01/20 | 3,900 | 3,950 | 3,710 | 3,920 | -0.51% | 28,000 | 382億6316万 | +17.65% | 10.98 | 0.65 |
| 01/19 | 3,960 | 4,180 | 3,920 | 3,940 | 0% | 24,600 | 384億5838万 | +19.5% | 11.04 | 0.66 |
| 01/16 | 3,860 | 3,980 | 3,860 | 3,940 | -1.5% | 32,600 | 384億5838万 | +20.71% | 11.04 | 0.66 |
| 01/15 | 3,780 | 4,050 | 3,760 | 4,000 | +7.24% | 39,100 | 390億4404万 | +23.84% | 11.21 | 0.67 |
| 01/14 | 3,670 | 3,800 | 3,650 | 3,730 | +3.61% | 26,700 | 364億857万 | +16.64% | 10.45 | 0.62 |
| 01/13 | 3,470 | 3,610 | 3,420 | 3,600 | +1.41% | 27,200 | 351億3964万 | +13.49% | 10.09 | 0.6 |
| 01/09 | 3,780 | 3,800 | 3,540 | 3,550 | -2.47% | 57,900 | 346億5159万 | +12.77% | 9.95 | 0.59 |
| 01/08 | 3,510 | 3,690 | 3,480 | 3,640 | +6.74% | 30,200 | 355億3008万 | +16.59% | 10.2 | 0.61 |
| 01/07 | 3,310 | 3,470 | 3,310 | 3,410 | +4.28% | 21,000 | 332億8505万 | +10.25% | 9.55 | 0.57 |
| 01/06 | 3,270 | 3,310 | 3,250 | 3,270 | -1.51% | 11,500 | 319億1850万 | +6.51% | 9.16 | 0.54 |
| 01/05 | 3,270 | 3,340 | 3,250 | 3,320 | +2.79% | 9,800 | 324億655万 | +8.85% | 9.3 | 0.55 |
| 2014 |
| 12/30 | 3,230 | 3,250 | 3,230 | 3,230 | +0.31% | 6,900 | 315億2806万 | +6.64% | 9.05 | 0.54 |
| 12/29 | 3,180 | 3,230 | 3,180 | 3,220 | +1.58% | 13,300 | 314億3045万 | +6.98% | 9.02 | 0.54 |
| 12/26 | 3,140 | 3,170 | 3,130 | 3,170 | +2.26% | 8,300 | 309億4240万 | +6.02% | 8.88 | 0.53 |
| 12/25 | 3,100 | 3,100 | 3,060 | 3,100 | 0% | 6,400 | 302億5913万 | +4.24% | 8.69 | 0.52 |
| 12/24 | 3,150 | 3,150 | 3,080 | 3,100 | 0% | 6,600 | 302億5913万 | +4.8% | 8.69 | 0.52 |
| 12/22 | 3,170 | 3,170 | 3,100 | 3,100 | -1.59% | 3,500 | 302億5913万 | +5.51% | 8.69 | 0.52 |
| 12/19 | 3,030 | 3,150 | 3,030 | 3,150 | +2.61% | 16,100 | 307億4718万 | +7.95% | 8.83 | 0.52 |
| 12/18 | 3,030 | 3,070 | 2,990 | 3,070 | +5.86% | 7,500 | 299億6630万 | +5.94% | 8.6 | 0.51 |
| 12/17 | 2,900 | 2,940 | 2,900 | 2,900 | 0% | 4,500 | 283億693万 | +0.69% | 8.13 | 0.48 |
| 12/16 | 2,970 | 2,970 | 2,880 | 2,900 | -2.03% | 12,700 | 283億693万 | +1.12% | 8.13 | 0.48 |
| 12/15 | 2,970 | 2,980 | 2,930 | 2,960 | -1.66% | 5,200 | 288億9259万 | +3.64% | 8.29 | 0.49 |
| 12/12 | 3,010 | 3,040 | 3,010 | 3,010 | -0.33% | 10,100 | 293億8064万 | +6.02% | 8.43 | 0.5 |
| 12/11 | 3,020 | 3,020 | 2,970 | 3,020 | -0.66% | 11,700 | 294億7825万 | +7.21% | 8.46 | 0.5 |
| 12/10 | 3,050 | 3,100 | 3,000 | 3,040 | -0.33% | 14,500 | 296億7347万 | +8.73% | 8.52 | 0.51 |
| 12/09 | 3,120 | 3,130 | 3,030 | 3,050 | -2.24% | 7,600 | 297億7108万 | +10.03% | 8.55 | 0.51 |
| 12/08 | 3,100 | 3,130 | 3,080 | 3,120 | +0.65% | 7,900 | 304億5435万 | +13.66% | 8.74 | 0.52 |
| 12/05 | 3,160 | 3,160 | 3,090 | 3,100 | -2.52% | 8,900 | 302億5913万 | +14.18% | 8.69 | 0.52 |
| 12/04 | 3,140 | 3,190 | 3,050 | 3,180 | +2.58% | 16,000 | 310億4001万 | +18.44% | 8.91 | 0.53 |
| 12/03 | 3,000 | 3,110 | 2,990 | 3,100 | +4.03% | 24,300 | 302億5913万 | +16.94% | 8.69 | 0.52 |
| 12/02 | 2,920 | 2,980 | 2,910 | 2,980 | +2.05% | 10,000 | 290億8781万 | +13.7% | 8.35 | 0.5 |
| 12/01 | 2,920 | 2,930 | 2,920 | 2,920 | +0.34% | 8,500 | 285億215万 | +12.57% | 8.18 | 0.49 |
| 11/28 | 2,850 | 2,920 | 2,850 | 2,910 | +3.19% | 16,500 | 284億454万 | +13.23% | 8.15 | 0.48 |
| 11/27 | 2,820 | 2,820 | 2,790 | 2,820 | +1.44% | 9,900 | 275億2605万 | +10.68% | 7.9 | 0.47 |
| 11/26 | 2,790 | 2,820 | 2,780 | 2,780 | -0.36% | 3,900 | 271億3561万 | +10.06% | 7.79 | 0.46 |
| 11/25 | 2,750 | 2,790 | 2,750 | 2,790 | +1.45% | 4,300 | 272億3322万 | +11.33% | 7.82 | 0.46 |
| 11/21 | 2,750 | 2,770 | 2,630 | 2,750 | +1.1% | 6,000 | 268億4278万 | +10.71% | 7.7 | 0.46 |
| 11/20 | 2,740 | 2,770 | 2,690 | 2,720 | -2.51% | 12,500 | 265億4995万 | +10.34% | 7.62 | 0.45 |
| 11/19 | 2,720 | 2,800 | 2,710 | 2,790 | +3.72% | 7,000 | 272億3322万 | +13.97% | 7.82 | 0.46 |
| 11/18 | 2,620 | 2,700 | 2,610 | 2,690 | +3.86% | 14,300 | 262億5712万 | +10.75% | 7.54 | 0.45 |
| 11/17 | 2,620 | 2,620 | 2,590 | 2,590 | -1.15% | 4,400 | 252億8102万 | +7.25% | 7.26 | 0.43 |
| 11/14 | 2,660 | 2,660 | 2,610 | 2,620 | -1.13% | 8,200 | 255億7385万 | +8.89% | 7.34 | 0.44 |
| 11/13 | 2,610 | 2,690 | 2,600 | 2,650 | +1.53% | 13,700 | 258億6668万 | +10.6% | 7.42 | 0.44 |
| 11/12 | 2,630 | 2,630 | 2,610 | 2,610 | +0.38% | 7,100 | 254億7624万 | +9.34% | 7.31 | 0.43 |
| 11/11 | 2,640 | 2,650 | 2,600 | 2,600 | +0.39% | 9,200 | 253億7863万 | +9.24% | 7.28 | 0.43 |
| 11/10 | 2,560 | 2,610 | 2,540 | 2,590 | +1.97% | 12,600 | 252億8102万 | +9.14% | 7.26 | 0.43 |
| 11/07 | 2,490 | 2,540 | 2,480 | 2,540 | +2.83% | 9,400 | 247億9296万 | +7.35% | 7.12 | 0.42 |
| 11/06 | 2,500 | 2,500 | 2,460 | 2,470 | -1.2% | 8,800 | 241億969万 | +4.48% | 6.92 | 0.41 |
| 11/05 | 2,470 | 2,510 | 2,470 | 2,500 | +3.31% | 33,600 | 244億252万 | +5.75% | 7 | 0.42 |
| 11/04 | 2,460 | 2,470 | 2,410 | 2,420 | +1.26% | 9,600 | 236億2164万 | +2.41% | 6.78 | 0.4 |
| 10/31 | 2,360 | 2,400 | 2,360 | 2,390 | +1.27% | 13,200 | 233億2881万 | +1.06% | 6.7 | 0.4 |
| 10/30 | 2,340 | 2,370 | 2,340 | 2,360 | +0.43% | 3,400 | 230億3598万 | -0.38% | 6.61 | 0.39 |
| 10/29 | 2,320 | 2,370 | 2,320 | 2,350 | +0.43% | 4,000 | 229億3837万 | -0.97% | 6.58 | 0.39 |
| 10/28 | 2,350 | 2,350 | 2,340 | 2,340 | -0.43% | 600 | 228億4076万 | -1.6% | 6.56 | 0.39 |
| 10/27 | 2,380 | 2,380 | 2,340 | 2,350 | +2.17% | 1,800 | 229億3837万 | -1.38% | 6.58 | 0.39 |
| 10/24 | 2,360 | 2,360 | 2,300 | 2,300 | -1.29% | 1,200 | 224億5032万 | -3.6% | 6.44 | 0.38 |
| 10/23 | 2,340 | 2,360 | 2,310 | 2,330 | -0.43% | 1,800 | 227億4315万 | -2.51% | 6.53 | 0.39 |
| 10/22 | 2,300 | 2,350 | 2,300 | 2,340 | +3.08% | 2,000 | 228億4076万 | -2.17% | 6.56 | 0.39 |
| 10/21 | 2,290 | 2,290 | 2,270 | 2,270 | -0.87% | 1,900 | 221億5749万 | -5.22% | 6.36 | 0.38 |
| 10/20 | 2,240 | 2,300 | 2,240 | 2,290 | +2.23% | 10,900 | 223億5271万 | -4.58% | 6.42 | 0.38 |
| 10/17 | 2,280 | 2,280 | 2,240 | 2,240 | -1.32% | 5,400 | 218億6466万 | -6.9% | 6.28 | 0.37 |
| 10/16 | 2,280 | 2,290 | 2,270 | 2,270 | -1.73% | 3,100 | 221億5749万 | -5.89% | 6.36 | 0.38 |
| 10/15 | 2,320 | 2,330 | 2,300 | 2,310 | +0.43% | 4,000 | 225億4793万 | -4.43% | 6.47 | 0.38 |
| 10/14 | 2,330 | 2,330 | 2,300 | 2,300 | -1.71% | 4,900 | 224億5032万 | -5% | 6.44 | 0.38 |
| 10/10 | 2,360 | 2,360 | 2,330 | 2,340 | -1.27% | 4,400 | 228億4076万 | -3.51% | 6.56 | 0.39 |
| 10/09 | 2,430 | 2,430 | 2,370 | 2,370 | -0.42% | 5,600 | 231億3359万 | -2.31% | 6.64 | 0.39 |
| 10/08 | 2,410 | 2,410 | 2,380 | 2,380 | -1.24% | 4,800 | 232億3120万 | -1.98% | 6.67 | 0.4 |
| 10/07 | 2,420 | 2,440 | 2,400 | 2,410 | -1.23% | 8,400 | 235億2403万 | -0.7% | 6.75 | 0.4 |
| 10/06 | 2,410 | 2,510 | 2,410 | 2,440 | +0.83% | 19,900 | 238億1686万 | +0.62% | 6.84 | 0.41 |
| 10/03 | 2,420 | 2,420 | 2,390 | 2,420 | 0% | 4,400 | 236億2164万 | -0.04% | 6.78 | 0.4 |
| 10/02 | 2,460 | 2,470 | 2,420 | 2,420 | -2.81% | 4,400 | 236億2164万 | +0.08% | 6.78 | 0.4 |
| 10/01 | 2,460 | 2,490 | 2,460 | 2,490 | +1.22% | 2,300 | 243億491万 | +3.06% | 6.98 | 0.41 |
| 09/30 | 2,470 | 2,500 | 2,460 | 2,460 | -0.81% | 3,700 | 240億1208万 | +2.03% | 6.89 | 0.41 |
| 09/29 | 2,450 | 2,480 | 2,440 | 2,480 | +0.4% | 3,900 | 242億730万 | +3.03% | 6.95 | 0.41 |
| 09/26 | 2,470 | 2,500 | 2,460 | 2,470 | -1.2% | 4,900 | 241億969万 | +2.79% | 6.92 | 0.41 |
| 09/25 | 2,480 | 2,500 | 2,470 | 2,500 | +2.04% | 4,300 | 244億252万 | +4.17% | 7.01 | 0.42 |
| 09/24 | 2,470 | 2,470 | 2,440 | 2,450 | -0.81% | 4,100 | 239億1447万 | +2.34% | 6.87 | 0.41 |
| 09/22 | 2,460 | 2,470 | 2,450 | 2,470 | -0.4% | 1,600 | 241億969万 | +3.3% | 6.92 | 0.41 |
| 09/19 | 2,400 | 2,480 | 2,390 | 2,480 | +2.9% | 16,600 | 242億730万 | +3.94% | 6.95 | 0.41 |
| 09/18 | 2,390 | 2,420 | 2,390 | 2,410 | +0.42% | 2,800 | 235億2403万 | +1.18% | 6.75 | 0.4 |
