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 |
---|
2022 | 10/1, 株式分割 1→3 |
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 1,170 | 1,183 | 1,153 | 1,153 | -0.86% | 6,203,100 | 5883億9064万 | -5.15% | 12.33 | 0.72 |
03/30 | 1,170 | 1,173 | 1,150 | 1,163 | -0.57% | 8,747,400 | 5934億9229万 | -4.41% | 12.44 | 0.73 |
03/27 | 1,203 | 1,207 | 1,153 | 1,170 | -4.88% | 13,456,800 | 5968億9339万 | -3.78% | 12.51 | 0.73 |
03/26 | 1,250 | 1,250 | 1,223 | 1,230 | -2.64% | 5,314,500 | 6275億331万 | +1.15% | 13.15 | 0.77 |
03/25 | 1,257 | 1,263 | 1,247 | 1,263 | -0.26% | 3,745,500 | 6445億882万 | +4.15% | 13.51 | 0.79 |
03/24 | 1,277 | 1,280 | 1,257 | 1,267 | -1.04% | 4,403,700 | 6462億937万 | +4.77% | 13.54 | 0.8 |
03/23 | 1,280 | 1,283 | 1,267 | 1,280 | -0.52% | 4,815,300 | 6530億1157万 | +6.22% | 13.68 | 0.8 |
03/20 | 1,263 | 1,293 | 1,260 | 1,287 | +1.05% | 6,815,100 | 6564億1268万 | +7.31% | 13.76 | 0.81 |
03/19 | 1,260 | 1,283 | 1,253 | 1,273 | +1.6% | 9,294,000 | 6496億1047万 | +6.73% | 13.61 | 0.8 |
03/18 | 1,243 | 1,260 | 1,237 | 1,253 | +0.27% | 4,812,900 | 6394億717万 | +5.59% | 13.4 | 0.79 |
03/17 | 1,233 | 1,253 | 1,223 | 1,250 | +2.18% | 5,316,000 | 6377億662万 | +5.75% | 13.36 | 0.78 |
03/16 | 1,233 | 1,233 | 1,213 | 1,223 | -0.54% | 3,233,700 | 6241億221万 | +4.02% | 13.08 | 0.77 |
03/13 | 1,237 | 1,243 | 1,223 | 1,230 | +0.82% | 6,038,700 | 6275億331万 | +5.04% | 13.15 | 0.77 |
03/12 | 1,187 | 1,227 | 1,180 | 1,220 | +2.81% | 6,970,800 | 6224億166万 | +4.63% | 13.04 | 0.77 |
03/11 | 1,183 | 1,200 | 1,170 | 1,187 | -0.84% | 3,766,200 | 6053億9615万 | +2.12% | 12.69 | 0.75 |
03/10 | 1,197 | 1,207 | 1,187 | 1,197 | +0.56% | 5,490,600 | 6104億9780万 | +3.25% | 12.79 | 0.75 |
03/09 | 1,197 | 1,197 | 1,180 | 1,190 | -0.28% | 2,255,400 | 6070億9670万 | +2.85% | 12.72 | 0.75 |
03/06 | 1,203 | 1,210 | 1,193 | 1,193 | -0.83% | 3,701,400 | 6087億9725万 | +3.14% | 12.76 | 0.75 |
03/05 | 1,190 | 1,207 | 1,183 | 1,203 | +1.12% | 3,871,800 | 6138億9890万 | +4.09% | 12.86 | 0.76 |
03/04 | 1,197 | 1,207 | 1,180 | 1,190 | -0.56% | 3,655,800 | 6070億9670万 | +2.85% | 12.72 | 0.75 |
03/03 | 1,203 | 1,210 | 1,180 | 1,197 | 0% | 4,332,600 | 6104億9780万 | +3.52% | 12.79 | 0.75 |
03/02 | 1,210 | 1,213 | 1,187 | 1,197 | 0% | 3,784,200 | 6104億9780万 | +3.61% | 12.79 | 0.75 |
02/27 | 1,210 | 1,213 | 1,183 | 1,197 | -0.83% | 5,190,900 | 6104億9780万 | +3.61% | 12.79 | 0.75 |
02/26 | 1,183 | 1,210 | 1,177 | 1,207 | +2.84% | 8,356,200 | 6155億9945万 | +4.65% | 12.9 | 0.76 |
02/25 | 1,170 | 1,183 | 1,167 | 1,173 | -0.28% | 4,431,300 | 5985億9394万 | +1.94% | 12.54 | 0.74 |
02/24 | 1,153 | 1,177 | 1,153 | 1,177 | +2.02% | 6,054,000 | 6002億9449万 | +2.23% | 12.58 | 0.74 |
02/23 | 1,167 | 1,167 | 1,143 | 1,153 | -0.29% | 3,889,200 | 5883億9064万 | +0.29% | 12.33 | 0.72 |
02/20 | 1,177 | 1,180 | 1,150 | 1,157 | -1.42% | 4,504,200 | 5900億9119万 | +0.58% | 12.37 | 0.73 |
02/19 | 1,167 | 1,177 | 1,163 | 1,173 | +1.15% | 4,080,600 | 5985億9394万 | +1.94% | 12.54 | 0.74 |
02/18 | 1,160 | 1,170 | 1,147 | 1,160 | +1.16% | 6,386,100 | 5917億9174万 | +0.78% | 12.4 | 0.73 |
02/17 | 1,147 | 1,150 | 1,133 | 1,147 | 0% | 3,110,400 | 5849億8953万 | -0.46% | 12.26 | 0.72 |
02/16 | 1,143 | 1,160 | 1,140 | 1,147 | +0.88% | 3,762,600 | 5849億8953万 | -0.46% | 12.26 | 0.72 |
02/13 | 1,140 | 1,140 | 1,123 | 1,137 | +0.59% | 5,854,200 | 5798億8788万 | -1.5% | 12.15 | 0.71 |
02/12 | 1,123 | 1,137 | 1,120 | 1,130 | +2.11% | 6,374,100 | 5764億8678万 | -1.99% | 12.08 | 0.71 |
02/10 | 1,120 | 1,130 | 1,097 | 1,107 | -0.6% | 6,146,400 | 5645億8292万 | -4.02% | 11.83 | 0.69 |
02/09 | 1,120 | 1,123 | 1,107 | 1,113 | +0.6% | 3,796,200 | 5679億8402万 | -3.52% | 11.9 | 0.7 |
02/06 | 1,113 | 1,117 | 1,100 | 1,107 | +0.3% | 3,075,600 | 5645億8292万 | -4.18% | 11.83 | 0.69 |
02/05 | 1,120 | 1,123 | 1,100 | 1,103 | -0.6% | 5,172,000 | 5628億8237万 | -4.64% | 11.8 | 0.69 |
02/04 | 1,090 | 1,120 | 1,077 | 1,110 | +0.3% | 8,061,300 | 5662億8347万 | -4.23% | 11.87 | 0.7 |
02/03 | 1,163 | 1,167 | 1,100 | 1,107 | -4.6% | 11,272,200 | 5645億8292万 | -4.68% | 11.83 | 0.69 |
02/02 | 1,163 | 1,180 | 1,157 | 1,160 | -1.14% | 4,677,000 | 5917億9174万 | -0.17% | 12.4 | 0.73 |
01/30 | 1,197 | 1,213 | 1,157 | 1,173 | -0.56% | 6,430,500 | 5985億9394万 | +0.89% | 12.54 | 0.74 |
01/29 | 1,203 | 1,207 | 1,180 | 1,180 | -2.75% | 4,183,200 | 6019億9504万 | +1.55% | 12.62 | 0.74 |
01/28 | 1,177 | 1,217 | 1,177 | 1,213 | +2.25% | 7,141,200 | 6190億55万 | +4.69% | 12.97 | 0.76 |
01/27 | 1,180 | 1,210 | 1,177 | 1,187 | +1.42% | 6,113,400 | 6053億9615万 | +2.74% | 12.69 | 0.75 |
01/26 | 1,183 | 1,193 | 1,157 | 1,170 | -1.68% | 5,336,100 | 5968億9339万 | +1.65% | 12.51 | 0.73 |
01/23 | 1,163 | 1,190 | 1,150 | 1,190 | +2.88% | 7,043,700 | 6070億9670万 | +3.57% | 12.72 | 0.75 |
01/22 | 1,160 | 1,163 | 1,147 | 1,157 | +0.29% | 4,702,500 | 5900億9119万 | +0.84% | 12.37 | 0.73 |
01/21 | 1,163 | 1,170 | 1,143 | 1,153 | -0.57% | 4,502,700 | 5883億9064万 | +0.73% | 12.33 | 0.72 |
01/20 | 1,163 | 1,170 | 1,147 | 1,160 | +0.29% | 5,486,700 | 5917億9174万 | +1.4% | 12.4 | 0.73 |
01/19 | 1,160 | 1,187 | 1,157 | 1,157 | +0.58% | 5,370,000 | 5900億9119万 | +1.11% | 12.37 | 0.73 |
01/16 | 1,163 | 1,167 | 1,143 | 1,150 | -2.54% | 8,885,400 | 5866億9009万 | +0.52% | 12.29 | 0.72 |
01/15 | 1,167 | 1,187 | 1,163 | 1,180 | +0.85% | 7,005,300 | 6019億9504万 | +3.06% | 12.62 | 0.74 |
01/14 | 1,180 | 1,187 | 1,160 | 1,170 | -1.13% | 5,579,100 | 5968億9339万 | +2.27% | 12.51 | 0.73 |
01/13 | 1,160 | 1,187 | 1,153 | 1,183 | +1.43% | 8,652,600 | 6036億9560万 | +3.53% | 12.65 | 0.74 |
01/09 | 1,193 | 1,220 | 1,160 | 1,167 | -1.96% | 8,796,600 | 5951億9284万 | +2.16% | 12.47 | 0.73 |
01/08 | 1,140 | 1,197 | 1,140 | 1,190 | +6.25% | 11,971,200 | 6070億9670万 | +4.29% | 12.72 | 0.75 |
01/07 | 1,107 | 1,130 | 1,103 | 1,120 | +0.3% | 4,545,300 | 5713億8513万 | -1.58% | 11.97 | 0.7 |
01/06 | 1,117 | 1,130 | 1,103 | 1,117 | -2.05% | 5,915,400 | 5696億8458万 | -1.7% | 11.94 | 0.7 |
01/05 | 1,120 | 1,153 | 1,113 | 1,140 | 0% | 5,562,600 | 5815億8843万 | +0.44% | 12.19 | 0.72 |
2014 |
12/30 | 1,147 | 1,157 | 1,140 | 1,140 | -0.87% | 3,867,900 | 5815億8843万 | +0.8% | 12.19 | 0.72 |
12/29 | 1,153 | 1,153 | 1,133 | 1,150 | -0.29% | 3,193,800 | 5866億9009万 | +1.95% | 12.29 | 0.72 |
12/26 | 1,153 | 1,160 | 1,147 | 1,153 | +0.58% | 2,628,000 | 5883億9064万 | +2.7% | 12.33 | 0.72 |
12/25 | 1,140 | 1,150 | 1,137 | 1,147 | -0.58% | 1,970,700 | 5849億8953万 | +2.56% | 12.26 | 0.72 |
12/24 | 1,167 | 1,177 | 1,147 | 1,153 | -0.86% | 5,206,800 | 5883億9064万 | +3.62% | 12.33 | 0.72 |
12/22 | 1,157 | 1,167 | 1,157 | 1,163 | +0.87% | 4,732,500 | 5934億9229万 | +5.09% | 12.44 | 0.73 |
12/19 | 1,143 | 1,153 | 1,123 | 1,153 | +2.67% | 6,020,700 | 5883億9064万 | +4.66% | 12.33 | 0.72 |
12/18 | 1,120 | 1,140 | 1,120 | 1,123 | +2.43% | 7,180,800 | 5730億8568万 | +2.4% | 12.01 | 0.71 |
12/17 | 1,083 | 1,110 | 1,080 | 1,097 | 0% | 4,769,700 | 5594億8127万 | +0.43% | 11.72 | 0.69 |
12/16 | 1,107 | 1,117 | 1,090 | 1,097 | -2.08% | 4,356,300 | 5594億8127万 | +0.8% | 11.72 | 0.69 |
12/15 | 1,113 | 1,130 | 1,107 | 1,120 | -0.3% | 2,507,700 | 5713億8513万 | +3.23% | 11.97 | 0.7 |
12/12 | 1,120 | 1,140 | 1,120 | 1,123 | -0.3% | 4,849,800 | 5730億8568万 | +4.01% | 12.01 | 0.71 |
12/11 | 1,097 | 1,130 | 1,083 | 1,127 | 0% | 6,607,800 | 5747億8623万 | +4.81% | 12.05 | 0.71 |
12/10 | 1,143 | 1,147 | 1,117 | 1,127 | -2.59% | 5,496,000 | 5747億8623万 | +5.3% | 12.05 | 0.71 |
12/09 | 1,153 | 1,163 | 1,150 | 1,157 | -0.29% | 2,970,000 | 5900億9119万 | +8.61% | 12.37 | 0.73 |
12/08 | 1,167 | 1,173 | 1,153 | 1,160 | -0.29% | 4,118,100 | 5917億9174万 | +9.74% | 12.4 | 0.73 |
12/05 | 1,153 | 1,163 | 1,147 | 1,163 | +0.87% | 4,856,100 | 5934億9229万 | +11.01% | 12.44 | 0.73 |
12/04 | 1,157 | 1,160 | 1,140 | 1,153 | -0.29% | 5,121,900 | 5883億9064万 | +11% | 12.33 | 0.72 |
12/03 | 1,163 | 1,167 | 1,147 | 1,157 | +0.58% | 4,949,100 | 5900億9119万 | +12.41% | 12.37 | 0.73 |
12/02 | 1,123 | 1,153 | 1,117 | 1,150 | +1.17% | 5,808,600 | 5866億9009万 | +12.86% | 12.29 | 0.72 |
12/01 | 1,133 | 1,153 | 1,133 | 1,137 | +1.79% | 9,113,100 | 5798億8788万 | +12.65% | 12.15 | 0.71 |
11/28 | 1,097 | 1,130 | 1,093 | 1,117 | +3.4% | 9,574,800 | 5696億8458万 | +11.78% | 11.94 | 0.7 |
11/27 | 1,090 | 1,090 | 1,070 | 1,080 | 0% | 6,661,200 | 5509億7852万 | +9.09% | 11.55 | 0.68 |
11/26 | 1,053 | 1,090 | 1,050 | 1,080 | +2.21% | 10,107,600 | 5509億7852万 | +10.09% | 11.55 | 0.68 |
11/25 | 1,057 | 1,063 | 1,050 | 1,057 | +0.96% | 4,838,700 | 5390億7466万 | +8.6% | 11.3 | 0.66 |
11/21 | 1,040 | 1,047 | 1,033 | 1,047 | +0.96% | 6,312,600 | 5339億7301万 | +8.58% | 11.19 | 0.66 |
11/20 | 1,030 | 1,047 | 1,027 | 1,037 | +0.97% | 5,817,000 | 5288億7135万 | +8.44% | 11.08 | 0.65 |
11/19 | 1,020 | 1,033 | 1,020 | 1,027 | +0.98% | 4,875,600 | 5237億6970万 | +8.18% | 10.98 | 0.64 |
11/18 | 1,017 | 1,023 | 1,000 | 1,017 | 0% | 9,681,900 | 5186億6805万 | +7.81% | 10.87 | 0.64 |
11/17 | 1,037 | 1,060 | 1,013 | 1,017 | -1.61% | 14,934,900 | 5186億6805万 | +8.27% | 10.87 | 0.64 |
11/14 | 1,017 | 1,033 | 1,013 | 1,033 | +1.97% | 9,656,100 | 5271億7080万 | +10.52% | 11.05 | 0.65 |
11/13 | 1,003 | 1,017 | 997 | 1,013 | +0.66% | 7,895,400 | 5169億6750万 | +8.84% | 10.83 | 0.64 |
11/12 | 1,010 | 1,013 | 997 | 1,007 | -0.33% | 6,235,800 | 5135億6639万 | +8.48% | 10.76 | 0.63 |
11/11 | 1,007 | 1,013 | 1,000 | 1,010 | +0.33% | 3,682,800 | 5152億6694万 | +9.19% | 10.8 | 0.63 |
11/10 | 993 | 1,013 | 983 | 1,007 | +0.33% | 5,214,900 | 5135億6639万 | +9.18% | 10.76 | 0.63 |
11/07 | 993 | 1,007 | 990 | 1,003 | +0.67% | 4,831,500 | 5118億6584万 | +9.06% | 10.73 | 0.63 |
11/06 | 1,010 | 1,010 | 993 | 997 | -1.32% | 6,361,800 | 5084億6474万 | +8.57% | 10.66 | 0.63 |
11/05 | 993 | 1,010 | 980 | 1,010 | +1.34% | 8,385,900 | 5152億6694万 | +10.14% | 10.8 | 0.63 |
11/04 | 1,007 | 1,007 | 983 | 997 | +4.55% | 11,157,300 | 5084億6474万 | +8.93% | 10.66 | 0.63 |
10/31 | 947 | 970 | 927 | 953 | +2.14% | 11,487,300 | 4863億5758万 | +4.3% | 10.19 | 0.6 |