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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 2,940 | 2,960 | 2,910 | 2,920 | +0.34% | 80,100 | 673億8320万 | -5.56% | 7.81 | 0.91 |
| 03/30 | 2,960 | 2,960 | 2,910 | 2,910 | -1.36% | 65,500 | 671億5244万 | -5.95% | 7.78 | 0.91 |
| 03/27 | 2,980 | 3,010 | 2,920 | 2,950 | -4.84% | 148,900 | 680億7549万 | -4.78% | 7.89 | 0.92 |
| 03/26 | 3,120 | 3,130 | 3,100 | 3,100 | -1.59% | 125,500 | 715億3696万 | -0.03% | 8.29 | 0.97 |
| 03/25 | 3,090 | 3,150 | 3,090 | 3,150 | +1.94% | 115,200 | 726億9078万 | +1.68% | 8.42 | 0.99 |
| 03/24 | 3,100 | 3,100 | 3,070 | 3,090 | -0.32% | 85,700 | 713億619万 | -0.06% | 8.26 | 0.97 |
| 03/23 | 3,110 | 3,110 | 3,070 | 3,100 | 0% | 76,000 | 715億3696万 | +0.42% | 8.29 | 0.97 |
| 03/20 | 3,050 | 3,100 | 3,050 | 3,100 | +1.64% | 67,000 | 715億3696万 | +0.71% | 8.29 | 0.97 |
| 03/19 | 3,090 | 3,100 | 3,040 | 3,050 | -1.61% | 131,900 | 703億8314万 | -0.55% | 8.16 | 0.95 |
| 03/18 | 3,070 | 3,110 | 3,060 | 3,100 | +0.32% | 97,100 | 715億3696万 | +1.37% | 8.29 | 0.97 |
| 03/17 | 3,110 | 3,120 | 3,070 | 3,090 | -0.32% | 110,000 | 713億619万 | +1.41% | 8.26 | 0.97 |
| 03/16 | 3,180 | 3,190 | 3,090 | 3,100 | -2.52% | 151,600 | 715億3696万 | +1.97% | 8.29 | 0.97 |
| 03/13 | 3,190 | 3,220 | 3,180 | 3,180 | +0.63% | 156,500 | 733億8307万 | +4.81% | 8.5 | 1 |
| 03/12 | 3,160 | 3,160 | 3,120 | 3,160 | +0.96% | 84,000 | 729億2155万 | +4.5% | 8.45 | 0.99 |
| 03/11 | 3,050 | 3,150 | 3,040 | 3,130 | +1.95% | 104,200 | 722億2925万 | +3.71% | 8.37 | 0.98 |
| 03/10 | 3,120 | 3,120 | 3,060 | 3,070 | -1.92% | 130,100 | 708億4467万 | +1.89% | 8.21 | 0.96 |
| 03/09 | 3,140 | 3,160 | 3,110 | 3,130 | -1.26% | 95,200 | 722億2925万 | +3.54% | 8.37 | 0.98 |
| 03/06 | 3,210 | 3,220 | 3,160 | 3,170 | -0.94% | 132,700 | 731億5231万 | +3.83% | 8.48 | 0.99 |
| 03/05 | 3,240 | 3,250 | 3,190 | 3,200 | -0.93% | 142,200 | 738億4460万 | +3.93% | 8.56 | 1 |
| 03/04 | 3,180 | 3,230 | 3,160 | 3,230 | +1.57% | 176,700 | 745億3690万 | +3.93% | 8.64 | 1.01 |
| 03/03 | 3,160 | 3,210 | 3,140 | 3,180 | +1.92% | 247,100 | 733億8307万 | +1.6% | 8.5 | 1 |
| 03/02 | 3,060 | 3,140 | 3,050 | 3,120 | +2.63% | 259,600 | 719億9849万 | -1.02% | 8.34 | 0.98 |
| 02/27 | 3,050 | 3,060 | 3,020 | 3,040 | +0.33% | 180,300 | 701億5237万 | -4.28% | 8.13 | 0.95 |
| 02/26 | 3,010 | 3,040 | 3,000 | 3,030 | +1% | 173,400 | 699億2161万 | -5.25% | 8.1 | 0.95 |
| 02/25 | 2,970 | 3,020 | 2,970 | 3,000 | +0.67% | 73,600 | 692億2932万 | -6.89% | 8.02 | 0.94 |
| 02/24 | 3,000 | 3,010 | 2,960 | 2,980 | -1% | 127,900 | 687億6779万 | -8.17% | 7.97 | 0.93 |
| 02/23 | 3,030 | 3,030 | 2,990 | 3,010 | -0.33% | 129,500 | 694億6008万 | -7.92% | 8.05 | 0.94 |
| 02/20 | 3,030 | 3,030 | 3,000 | 3,020 | +0.33% | 112,300 | 696億9084万 | -8.26% | 8.08 | 0.95 |
| 02/19 | 3,020 | 3,040 | 3,000 | 3,010 | +0.33% | 157,800 | 694億6008万 | -9.23% | 8.05 | 0.94 |
| 02/18 | 3,000 | 3,030 | 2,980 | 3,000 | +1.01% | 224,000 | 692億2932万 | -10.13% | 8.02 | 0.94 |
| 02/17 | 2,900 | 2,980 | 2,890 | 2,970 | +3.13% | 214,100 | 685億3702万 | -11.76% | 7.94 | 0.93 |
| 02/16 | 2,860 | 2,920 | 2,850 | 2,880 | +2.13% | 158,400 | 664億6014万 | -15.19% | 7.7 | 0.9 |
| 02/13 | 2,830 | 2,840 | 2,790 | 2,820 | -0.7% | 148,900 | 650億7556万 | -17.71% | 7.54 | 0.88 |
| 02/12 | 2,850 | 2,870 | 2,820 | 2,840 | +1.07% | 131,400 | 655億3708万 | -17.68% | 7.59 | 0.89 |
| 02/10 | 2,890 | 2,900 | 2,780 | 2,810 | -3.44% | 271,200 | 648億4479万 | -19.02% | 7.51 | 0.88 |
| 02/09 | 2,990 | 3,010 | 2,900 | 2,910 | -1.69% | 127,000 | 671億5244万 | -16.76% | 7.78 | 0.91 |
| 02/06 | 2,930 | 2,970 | 2,870 | 2,960 | +1.02% | 147,500 | 683億626万 | -15.86% | 7.92 | 0.93 |
| 02/05 | 3,050 | 3,050 | 2,900 | 2,930 | -2.98% | 190,000 | 676億1396万 | -17.18% | 7.84 | 0.92 |
| 02/04 | 3,040 | 3,090 | 2,970 | 3,020 | +0.67% | 347,500 | 696億9084万 | -15.14% | 8.08 | 0.95 |
| 02/03 | 3,360 | 3,370 | 2,930 | 3,000 | -9.64% | 842,600 | 692億2932万 | -16.06% | 8.02 | 0.94 |
| 02/02 | 3,800 | 3,850 | 3,250 | 3,320 | -14.43% | 437,100 | 766億1378万 | -7.52% | 8.88 | 1.04 |
| 01/30 | 3,900 | 3,940 | 3,800 | 3,880 | +1.57% | 184,300 | 895億3658万 | +8.02% | 10.38 | 1.21 |
| 01/29 | 3,890 | 3,950 | 3,820 | 3,820 | -2.3% | 102,400 | 881億5200万 | +7.03% | 10.22 | 1.2 |
| 01/28 | 3,780 | 3,940 | 3,770 | 3,910 | +2.89% | 171,000 | 902億2888万 | +10.3% | 10.46 | 1.22 |
| 01/27 | 3,750 | 3,830 | 3,750 | 3,800 | +2.15% | 120,100 | 876億9047万 | +8.17% | 10.16 | 1.19 |
| 01/26 | 3,680 | 3,740 | 3,680 | 3,720 | -0.27% | 63,900 | 858億4435万 | +6.68% | 9.95 | 1.16 |
| 01/23 | 3,640 | 3,750 | 3,600 | 3,730 | +4.19% | 162,100 | 860億7512万 | +7.59% | 9.97 | 1.17 |
| 01/22 | 3,650 | 3,650 | 3,550 | 3,580 | -1.1% | 53,500 | 826億1365万 | +3.77% | 9.57 | 1.12 |
| 01/21 | 3,600 | 3,660 | 3,580 | 3,620 | +0.84% | 72,600 | 835億3671万 | +5.36% | 9.68 | 1.13 |
| 01/20 | 3,580 | 3,610 | 3,540 | 3,590 | +0.28% | 38,300 | 828億4441万 | +4.91% | 9.6 | 1.12 |
| 01/19 | 3,610 | 3,690 | 3,580 | 3,580 | 0% | 59,800 | 826億1365万 | +4.89% | 9.57 | 1.12 |
| 01/16 | 3,550 | 3,610 | 3,520 | 3,580 | -1.1% | 83,100 | 826億1365万 | +5.05% | 9.57 | 1.12 |
| 01/15 | 3,570 | 3,650 | 3,550 | 3,620 | +1.69% | 81,900 | 835億3671万 | +6.47% | 9.68 | 1.13 |
| 01/14 | 3,700 | 3,710 | 3,550 | 3,560 | -3.52% | 112,100 | 821億5212万 | +4.98% | 9.52 | 1.11 |
| 01/13 | 3,650 | 3,710 | 3,580 | 3,690 | -1.07% | 133,500 | 851億5206万 | +9.04% | 9.87 | 1.15 |
| 01/09 | 3,740 | 3,850 | 3,640 | 3,730 | +1.91% | 243,800 | 860億7512万 | +10.55% | 9.97 | 1.17 |
| 01/08 | 3,430 | 3,700 | 3,400 | 3,660 | +7.96% | 276,900 | 844億5977万 | +8.86% | 9.79 | 1.15 |
| 01/07 | 3,300 | 3,400 | 3,300 | 3,390 | +1.19% | 86,200 | 782億2913万 | +1.19% | 9.07 | 1.06 |
| 01/06 | 3,370 | 3,400 | 3,330 | 3,350 | -2.9% | 89,900 | 773億607万 | +0.24% | 8.96 | 1.05 |
| 01/05 | 3,450 | 3,470 | 3,380 | 3,450 | 0% | 62,400 | 796億1371万 | +3.39% | 9.23 | 1.08 |
| 2014 |
| 12/30 | 3,470 | 3,470 | 3,440 | 3,450 | -0.58% | 60,600 | 796億1371万 | +3.6% | 9.23 | 1.08 |
| 12/29 | 3,450 | 3,490 | 3,410 | 3,470 | +0.29% | 78,200 | 800億7524万 | +4.55% | 9.28 | 1.09 |
| 12/26 | 3,390 | 3,470 | 3,380 | 3,460 | +2.37% | 48,800 | 798億4448万 | +4.72% | 9.25 | 1.08 |
| 12/25 | 3,430 | 3,430 | 3,360 | 3,380 | -0.88% | 79,700 | 779億9836万 | +2.83% | 9.04 | 1.06 |
| 12/24 | 3,400 | 3,450 | 3,370 | 3,410 | +1.19% | 126,400 | 786億9066万 | +4.22% | 9.12 | 1.07 |
| 12/22 | 3,360 | 3,370 | 3,320 | 3,370 | +2.12% | 101,500 | 777億6760万 | +3.66% | 9.01 | 1.05 |
| 12/19 | 3,320 | 3,320 | 3,250 | 3,300 | +2.48% | 66,100 | 761億5225万 | +2.01% | 8.82 | 1.03 |
| 12/18 | 3,200 | 3,290 | 3,200 | 3,220 | +3.21% | 92,000 | 743億613万 | +0.06% | 8.61 | 1.01 |
| 12/17 | 3,080 | 3,170 | 3,080 | 3,120 | -0.95% | 104,100 | 719億9849万 | -2.65% | 8.34 | 0.98 |
| 12/16 | 3,160 | 3,200 | 3,140 | 3,150 | -1.87% | 90,000 | 726億9078万 | -1.56% | 8.42 | 0.99 |
| 12/15 | 3,220 | 3,280 | 3,200 | 3,210 | -2.73% | 64,800 | 740億7537万 | +0.5% | 8.58 | 1 |
| 12/12 | 3,310 | 3,340 | 3,290 | 3,300 | +1.54% | 97,900 | 761億5225万 | +3.68% | 8.82 | 1.03 |
| 12/11 | 3,200 | 3,280 | 3,140 | 3,250 | -0.31% | 89,500 | 749億9843万 | +2.62% | 8.69 | 1.02 |
| 12/10 | 3,270 | 3,290 | 3,240 | 3,260 | -2.98% | 89,800 | 752億2919万 | +3.3% | 8.72 | 1.02 |
| 12/09 | 3,410 | 3,440 | 3,350 | 3,360 | -2.61% | 71,300 | 775億3683万 | +6.9% | 8.99 | 1.05 |
| 12/08 | 3,440 | 3,490 | 3,410 | 3,450 | +1.47% | 90,000 | 796億1371万 | +10.72% | 9.23 | 1.08 |
| 12/05 | 3,350 | 3,420 | 3,350 | 3,400 | +0.59% | 54,400 | 784億5989万 | +10.46% | 9.09 | 1.06 |
| 12/04 | 3,410 | 3,410 | 3,350 | 3,380 | -0.59% | 87,200 | 779億9836万 | +11.18% | 9.04 | 1.06 |
| 12/03 | 3,470 | 3,490 | 3,380 | 3,400 | -1.16% | 101,000 | 784億5989万 | +13.37% | 9.09 | 1.06 |
| 12/02 | 3,380 | 3,470 | 3,370 | 3,440 | +0.29% | 91,000 | 793億8295万 | +16.33% | 9.2 | 1.08 |
| 12/01 | 3,450 | 3,470 | 3,360 | 3,430 | +2.39% | 167,200 | 791億5218万 | +17.79% | 9.17 | 1.07 |
| 11/28 | 3,240 | 3,370 | 3,230 | 3,350 | +5.02% | 203,500 | 773億607万 | +16.81% | 8.96 | 1.05 |
| 11/27 | 3,200 | 3,220 | 3,180 | 3,190 | -1.24% | 88,300 | 736億1384万 | +12.8% | 8.53 | 1 |
| 11/26 | 3,280 | 3,280 | 3,230 | 3,230 | -0.92% | 61,600 | 745億3690万 | +15.69% | 8.64 | 1.01 |
| 11/25 | 3,240 | 3,270 | 3,220 | 3,260 | +2.52% | 153,600 | 752億2919万 | +18.24% | 8.72 | 1.02 |
| 11/21 | 3,100 | 3,190 | 3,050 | 3,180 | +2.58% | 127,400 | 733億8307万 | +17.04% | 8.5 | 1 |
| 11/20 | 3,050 | 3,140 | 3,030 | 3,100 | +2.31% | 164,300 | 715億3696万 | +15.63% | 8.29 | 0.97 |
| 11/19 | 3,000 | 3,040 | 2,980 | 3,030 | +1% | 82,200 | 699億2161万 | +14.21% | 8.1 | 0.95 |
| 11/18 | 2,950 | 3,010 | 2,930 | 3,000 | +3.81% | 73,700 | 692億2932万 | +14.2% | 8.02 | 0.94 |
| 11/17 | 3,010 | 3,010 | 2,890 | 2,890 | -3.02% | 72,600 | 666億9091万 | +10.98% | 7.73 | 0.9 |
| 11/14 | 2,950 | 2,990 | 2,890 | 2,980 | +3.47% | 92,700 | 687億6779万 | +15.24% | 7.97 | 0.93 |
| 11/13 | 2,870 | 2,910 | 2,830 | 2,880 | 0% | 100,500 | 664億6014万 | +12.15% | 7.7 | 0.9 |
| 11/12 | 3,000 | 3,050 | 2,870 | 2,880 | -4.32% | 194,600 | 664億6014万 | +12.68% | 7.7 | 0.9 |
| 11/11 | 3,000 | 3,010 | 2,970 | 3,010 | +0.33% | 90,100 | 694億6008万 | +18.22% | 8.05 | 0.94 |
| 11/10 | 2,910 | 3,010 | 2,900 | 3,000 | +2.39% | 125,500 | 692億2932万 | +18.67% | 8.02 | 0.94 |
| 11/07 | 2,910 | 2,940 | 2,880 | 2,930 | +1.38% | 66,000 | 676億1396万 | +16.69% | 7.84 | 0.92 |
| 11/06 | 2,960 | 2,970 | 2,880 | 2,890 | -3.02% | 137,600 | 666億9091万 | +15.55% | 7.73 | 0.9 |
| 11/05 | 2,920 | 2,980 | 2,900 | 2,980 | +1.71% | 197,700 | 687億6779万 | +19.49% | 7.97 | 0.93 |
| 11/04 | 2,850 | 2,960 | 2,820 | 2,930 | +8.52% | 411,300 | 676億1396万 | +17.95% | 7.84 | 0.92 |
| 10/31 | 2,520 | 2,750 | 2,470 | 2,700 | +8% | 186,700 | 623億638万 | +9.09% | 7.22 | 0.84 |
