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 | 1,328 | 1,350 | 1,300 | 1,303 | -0.61% | 1,047,700 | 2706億675万 | -6.12% | 17.93 | 0.73 |
| 03/30 | 1,300 | 1,325 | 1,290 | 1,311 | -0.15% | 1,002,300 | 2722億6819万 | -5.55% | 18.04 | 0.74 |
| 03/27 | 1,306 | 1,342 | 1,303 | 1,313 | +0.84% | 1,240,200 | 2726億8355万 | -5.47% | 18.07 | 0.74 |
| 03/26 | 1,338 | 1,338 | 1,283 | 1,302 | -3.56% | 2,085,400 | 2703億9907万 | -6.26% | 17.92 | 0.73 |
| 03/25 | 1,400 | 1,403 | 1,342 | 1,350 | -4.66% | 1,349,100 | 2803億6770万 | -2.74% | 18.58 | 0.76 |
| 03/24 | 1,420 | 1,447 | 1,398 | 1,416 | -1.73% | 469,200 | 2940億7457万 | +2.16% | 19.49 | 0.8 |
| 03/23 | 1,409 | 1,441 | 1,409 | 1,441 | +2.2% | 478,200 | 2992億6656万 | +4.5% | 19.83 | 0.81 |
| 03/20 | 1,421 | 1,430 | 1,400 | 1,410 | -0.42% | 377,600 | 2928億2849万 | +2.77% | 19.4 | 0.79 |
| 03/19 | 1,446 | 1,446 | 1,415 | 1,416 | -1.67% | 811,500 | 2940億7457万 | +3.66% | 19.49 | 0.8 |
| 03/18 | 1,412 | 1,440 | 1,410 | 1,440 | +2.71% | 653,700 | 2990億5888万 | +5.8% | 19.82 | 0.81 |
| 03/17 | 1,430 | 1,434 | 1,389 | 1,402 | -1.48% | 1,083,200 | 2911億6705万 | +3.77% | 19.29 | 0.79 |
| 03/16 | 1,445 | 1,446 | 1,408 | 1,423 | -2.6% | 890,000 | 2955億2833万 | +5.96% | 19.58 | 0.8 |
| 03/13 | 1,477 | 1,484 | 1,452 | 1,461 | -0.34% | 1,186,100 | 3034億2016万 | +9.52% | 20.1 | 0.82 |
| 03/12 | 1,442 | 1,468 | 1,433 | 1,466 | +2.88% | 1,067,800 | 3044億5856万 | +10.73% | 20.17 | 0.82 |
| 03/11 | 1,420 | 1,440 | 1,414 | 1,425 | +0.85% | 966,400 | 2959億4369万 | +8.45% | 19.61 | 0.8 |
| 03/10 | 1,396 | 1,415 | 1,379 | 1,413 | +1.95% | 1,244,400 | 2934億5153万 | +8.11% | 19.44 | 0.79 |
| 03/09 | 1,366 | 1,392 | 1,353 | 1,386 | -0.22% | 1,199,100 | 2878億4417万 | +6.45% | 19.07 | 0.78 |
| 03/06 | 1,399 | 1,409 | 1,377 | 1,389 | +0.51% | 1,124,700 | 2884億6721万 | +7.01% | 19.11 | 0.78 |
| 03/05 | 1,383 | 1,411 | 1,368 | 1,382 | -1.64% | 1,288,700 | 2870億1346万 | +6.72% | 19.02 | 0.78 |
| 03/04 | 1,393 | 1,426 | 1,393 | 1,405 | -1.26% | 1,385,100 | 2917億9009万 | +8.83% | 19.33 | 0.79 |
| 03/03 | 1,428 | 1,435 | 1,410 | 1,423 | +0.64% | 1,026,800 | 2955億2833万 | +10.65% | 19.58 | 0.8 |
| 03/02 | 1,369 | 1,432 | 1,369 | 1,414 | +3.82% | 1,468,700 | 2936億5921万 | +10.56% | 19.46 | 0.8 |
| 02/27 | 1,360 | 1,375 | 1,349 | 1,362 | +1.11% | 1,246,000 | 2828億5986万 | +7.16% | 18.74 | 0.77 |
| 02/26 | 1,305 | 1,349 | 1,303 | 1,347 | +3.62% | 1,014,000 | 2797億4466万 | +6.4% | 18.54 | 0.76 |
| 02/25 | 1,304 | 1,316 | 1,296 | 1,300 | -0.84% | 544,000 | 2699億8371万 | +3.09% | 17.89 | 0.73 |
| 02/24 | 1,326 | 1,340 | 1,307 | 1,311 | -1.21% | 854,000 | 2722億6819万 | +4.38% | 18.04 | 0.74 |
| 02/23 | 1,314 | 1,338 | 1,309 | 1,327 | +1.84% | 1,015,000 | 2755億9107万 | +5.91% | 18.26 | 0.75 |
| 02/20 | 1,293 | 1,308 | 1,288 | 1,303 | +0.7% | 735,000 | 2706億675万 | +4.24% | 17.93 | 0.73 |
| 02/19 | 1,271 | 1,303 | 1,271 | 1,294 | +0.7% | 935,000 | 2687億3763万 | +3.69% | 17.81 | 0.73 |
| 02/18 | 1,300 | 1,317 | 1,266 | 1,285 | +3.3% | 2,338,000 | 2668億6852万 | +3.21% | 17.68 | 0.72 |
| 02/17 | 1,272 | 1,275 | 1,243 | 1,244 | -1.5% | 848,000 | 2583億5365万 | +0.16% | 17.12 | 0.7 |
| 02/16 | 1,265 | 1,285 | 1,263 | 1,263 | +0.16% | 616,000 | 2622億9956万 | +1.77% | 17.38 | 0.71 |
| 02/13 | 1,285 | 1,299 | 1,260 | 1,261 | -2.32% | 1,267,000 | 2618億8420万 | +1.86% | 17.35 | 0.71 |
| 02/12 | 1,250 | 1,301 | 1,239 | 1,291 | +8.85% | 2,271,000 | 2681億1459万 | +4.53% | 17.76 | 0.73 |
| 02/10 | 1,196 | 1,224 | 1,171 | 1,186 | -1.58% | 963,000 | 2463億822万 | -3.73% | 16.32 | 0.67 |
| 02/09 | 1,218 | 1,227 | 1,203 | 1,205 | -0.58% | 519,000 | 2502億5413万 | -2.35% | 16.58 | 0.68 |
| 02/06 | 1,207 | 1,221 | 1,207 | 1,212 | +0.41% | 566,000 | 2517億789万 | -1.86% | 16.68 | 0.68 |
| 02/05 | 1,223 | 1,238 | 1,207 | 1,207 | -0.82% | 569,000 | 2506億6949万 | -2.27% | 16.61 | 0.68 |
| 02/04 | 1,247 | 1,257 | 1,211 | 1,217 | -2.95% | 1,384,000 | 2527億4629万 | -1.54% | 16.75 | 0.68 |
| 02/03 | 1,297 | 1,303 | 1,252 | 1,254 | -2.49% | 719,000 | 2604億3044万 | +1.54% | 17.26 | 0.71 |
| 02/02 | 1,279 | 1,287 | 1,259 | 1,286 | -0.23% | 452,000 | 2670億7620万 | +4.21% | 17.7 | 0.72 |
| 01/30 | 1,310 | 1,321 | 1,287 | 1,289 | -0.46% | 467,000 | 2676億9924万 | +4.88% | 17.74 | 0.72 |
| 01/29 | 1,290 | 1,309 | 1,288 | 1,295 | +0.47% | 774,000 | 2689億4531万 | +5.8% | 17.82 | 0.73 |
| 01/28 | 1,282 | 1,297 | 1,280 | 1,289 | -0.08% | 519,000 | 2676億9924万 | +5.74% | 17.74 | 0.72 |
| 01/27 | 1,275 | 1,297 | 1,275 | 1,290 | +3.12% | 944,000 | 2679億692万 | +6.44% | 17.75 | 0.73 |
| 01/26 | 1,209 | 1,261 | 1,209 | 1,251 | +3.3% | 1,415,000 | 2598億740万 | +3.9% | 17.21 | 0.7 |
| 01/23 | 1,236 | 1,238 | 1,194 | 1,211 | -1.3% | 1,224,000 | 2515億21万 | +1.09% | 16.66 | 0.68 |
| 01/22 | 1,239 | 1,240 | 1,210 | 1,227 | +0.57% | 1,094,000 | 2548億2309万 | +2.76% | 16.88 | 0.69 |
| 01/21 | 1,191 | 1,223 | 1,188 | 1,220 | +2.61% | 1,653,000 | 2533億6933万 | +2.61% | 16.79 | 0.69 |
| 01/20 | 1,200 | 1,211 | 1,154 | 1,189 | -2.78% | 3,317,000 | 2469億3126万 | +0.42% | 16.36 | 0.67 |
| 01/19 | 1,229 | 1,248 | 1,192 | 1,223 | -2.08% | 1,950,000 | 2539億9237万 | +3.47% | 16.83 | 0.69 |
| 01/16 | 1,245 | 1,257 | 1,227 | 1,249 | -1.58% | 1,237,000 | 2593億9204万 | +5.94% | 17.19 | 0.7 |
| 01/15 | 1,243 | 1,275 | 1,240 | 1,269 | +3.93% | 1,325,000 | 2635億4564万 | +8% | 17.46 | 0.71 |
| 01/14 | 1,203 | 1,232 | 1,197 | 1,221 | +1.58% | 1,429,000 | 2535億7701万 | +4.27% | 16.8 | 0.69 |
| 01/13 | 1,198 | 1,209 | 1,190 | 1,202 | -0.5% | 910,000 | 2496億3109万 | +2.82% | 16.54 | 0.68 |
| 01/09 | 1,202 | 1,225 | 1,201 | 1,208 | +0.83% | 1,007,000 | 2508億7717万 | +3.51% | 16.62 | 0.68 |
| 01/08 | 1,196 | 1,213 | 1,193 | 1,198 | +0.42% | 863,000 | 2488億38万 | +2.92% | 16.49 | 0.67 |
| 01/07 | 1,187 | 1,207 | 1,182 | 1,193 | -1.16% | 605,000 | 2477億6198万 | +2.76% | 16.42 | 0.67 |
| 01/06 | 1,227 | 1,227 | 1,207 | 1,207 | -2.74% | 587,000 | 2506億6949万 | +4.23% | 16.61 | 0.68 |
| 01/05 | 1,228 | 1,246 | 1,216 | 1,241 | +1.89% | 553,000 | 2577億3061万 | +7.45% | 17.08 | 0.7 |
| 2014 |
| 12/30 | 1,239 | 1,242 | 1,218 | 1,218 | -1.22% | 415,000 | 2529億5397万 | +6.1% | 16.76 | 0.68 |
| 12/29 | 1,220 | 1,248 | 1,218 | 1,233 | +2.07% | 838,000 | 2560億6917万 | +8.06% | 16.97 | 0.69 |
| 12/26 | 1,206 | 1,218 | 1,206 | 1,208 | +0.17% | 436,000 | 2508億7717万 | +6.53% | 16.62 | 0.68 |
| 12/25 | 1,212 | 1,224 | 1,202 | 1,206 | -1.63% | 785,000 | 2504億6181万 | +6.82% | 16.6 | 0.68 |
| 12/24 | 1,191 | 1,245 | 1,180 | 1,226 | +6.06% | 2,454,000 | 2546億1541万 | +9.17% | 16.87 | 0.69 |
| 12/22 | 1,169 | 1,185 | 1,148 | 1,156 | -2.12% | 1,088,000 | 2400億7782万 | +3.58% | 15.91 | 0.65 |
| 12/19 | 1,181 | 1,199 | 1,173 | 1,181 | +2.52% | 1,597,000 | 2452億6982万 | +6.21% | 16.25 | 0.66 |
| 12/18 | 1,139 | 1,174 | 1,139 | 1,152 | +1.95% | 1,035,000 | 2392億4711万 | +4.16% | 15.85 | 0.65 |
| 12/17 | 1,105 | 1,135 | 1,103 | 1,130 | +3.48% | 1,164,000 | 2346億7815万 | +2.54% | 15.55 | 0.64 |
| 12/16 | 1,070 | 1,096 | 1,065 | 1,092 | +0.18% | 1,290,000 | 2267億8632万 | -0.27% | 15.03 | 0.61 |
| 12/15 | 1,086 | 1,105 | 1,084 | 1,090 | -1.71% | 478,000 | 2263億7096万 | +0.18% | 15 | 0.61 |
| 12/12 | 1,093 | 1,122 | 1,093 | 1,109 | +1.56% | 764,000 | 2303億1687万 | +2.69% | 15.26 | 0.62 |
| 12/11 | 1,087 | 1,100 | 1,087 | 1,092 | -2.24% | 772,000 | 2267億8632万 | +1.87% | 15.03 | 0.61 |
| 12/10 | 1,123 | 1,134 | 1,114 | 1,117 | -1.85% | 563,000 | 2319億7831万 | +4.88% | 15.37 | 0.63 |
| 12/09 | 1,122 | 1,146 | 1,120 | 1,138 | -1.04% | 1,083,000 | 2363億3959万 | +7.77% | 15.66 | 0.64 |
| 12/08 | 1,132 | 1,151 | 1,131 | 1,150 | +0.7% | 807,000 | 2388億3175万 | +10.05% | 15.83 | 0.65 |
| 12/05 | 1,151 | 1,163 | 1,123 | 1,142 | -2.23% | 1,077,000 | 2371億7031万 | +10.66% | 15.72 | 0.64 |
| 12/04 | 1,182 | 1,189 | 1,167 | 1,168 | -0.26% | 922,000 | 2425億6998万 | +14.51% | 16.07 | 0.66 |
| 12/03 | 1,169 | 1,207 | 1,162 | 1,171 | +1.91% | 1,595,000 | 2431億9302万 | +16.4% | 16.11 | 0.66 |
| 12/02 | 1,145 | 1,159 | 1,135 | 1,149 | +0.52% | 653,000 | 2386億2407万 | +15.94% | 15.81 | 0.65 |
| 12/01 | 1,131 | 1,144 | 1,128 | 1,143 | +1.96% | 863,000 | 2373億7799万 | +16.87% | 15.73 | 0.64 |
| 11/28 | 1,113 | 1,130 | 1,102 | 1,121 | +1.72% | 651,000 | 2328億903万 | +16.17% | 15.43 | 0.63 |
| 11/27 | 1,119 | 1,121 | 1,102 | 1,102 | -2.82% | 922,000 | 2288億6312万 | +15.76% | 15.16 | 0.62 |
| 11/26 | 1,085 | 1,145 | 1,085 | 1,134 | +6.18% | 1,982,000 | 2355億887万 | +20.64% | 15.6 | 0.64 |
| 11/25 | 1,059 | 1,069 | 1,051 | 1,068 | +2.01% | 857,000 | 2218億200万 | +15.21% | 14.7 | 0.6 |
| 11/21 | 1,059 | 1,059 | 1,037 | 1,047 | -1.13% | 924,000 | 2174億4073万 | +14.43% | 14.41 | 0.59 |
| 11/20 | 1,082 | 1,084 | 1,058 | 1,059 | -2.22% | 814,000 | 2199億3289万 | +17.15% | 14.57 | 0.6 |
| 11/19 | 1,074 | 1,091 | 1,074 | 1,083 | +1.69% | 1,813,000 | 2249億1720万 | +21.14% | 14.9 | 0.61 |
| 11/18 | 1,039 | 1,068 | 1,039 | 1,065 | +2.5% | 1,552,000 | 2211億7896万 | +20.75% | 14.66 | 0.6 |
| 11/17 | 1,039 | 1,052 | 1,025 | 1,039 | -1.14% | 1,316,000 | 2157億7929万 | +19.15% | 14.3 | 0.58 |
| 11/14 | 1,053 | 1,060 | 1,039 | 1,051 | +0.96% | 885,000 | 2182億7145万 | +21.93% | 14.46 | 0.59 |
| 11/13 | 1,026 | 1,058 | 1,026 | 1,041 | -1.42% | 2,114,000 | 2161億9465万 | +22.04% | 14.33 | 0.59 |
| 11/12 | 1,042 | 1,083 | 1,018 | 1,056 | +12.7% | 4,402,000 | 2193億985万 | +24.97% | 14.53 | 0.59 |
| 11/11 | 923 | 937 | 918 | 937 | +1.52% | 644,000 | 1945億9595万 | +11.95% | 12.89 | 0.53 |
| 11/10 | 905 | 926 | 895 | 923 | +2.21% | 862,000 | 1916億8843万 | +10.67% | 12.7 | 0.52 |
| 11/07 | 908 | 909 | 900 | 903 | +0.22% | 553,000 | 1875億3484万 | +8.66% | 12.43 | 0.51 |
| 11/06 | 912 | 913 | 897 | 901 | -0.99% | 782,000 | 1871億1948万 | +8.55% | 12.4 | 0.51 |
| 11/05 | 899 | 912 | 891 | 910 | +1.45% | 772,000 | 1889億8860万 | +9.77% | 12.52 | 0.51 |
| 11/04 | 910 | 910 | 890 | 897 | +3.58% | 1,696,000 | 1862億8876万 | +8.2% | 12.34 | 0.5 |
| 10/31 | 843 | 869 | 834 | 866 | +3.84% | 986,000 | 1798億5069万 | +4.46% | 11.92 | 0.49 |
