PBR
2015/07/03～2015/11/30
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 |
| 11/30 | 515 | 518 | 507 | 513 | -1.16% | 343,700 | 569億8197万 | -5% | 15.56 | 0.87 |
| 11/27 | 511 | 520 | 510 | 519 | +1.37% | 274,500 | 576億4843万 | -4.42% | 15.74 | 0.88 |
| 11/26 | 514 | 521 | 510 | 512 | -0.78% | 391,900 | 568億7090万 | -6.23% | 15.53 | 0.87 |
| 11/25 | 521 | 522 | 516 | 516 | -0.96% | 251,700 | 573億1520万 | -5.84% | 15.65 | 0.88 |
| 11/24 | 525 | 527 | 518 | 521 | -1.7% | 381,100 | 578億7058万 | -5.27% | 15.8 | 0.89 |
| 11/20 | 537 | 537 | 523 | 530 | -1.3% | 139,400 | 588億7026万 | -3.99% | 16.07 | 0.9 |
| 11/19 | 536 | 540 | 531 | 537 | +1.13% | 203,500 | 596億4780万 | -3.07% | 16.29 | 0.91 |
| 11/18 | 534 | 536 | 530 | 531 | -0.19% | 109,000 | 589億8134万 | -4.32% | 16.1 | 0.9 |
| 11/17 | 527 | 534 | 527 | 532 | +1.14% | 162,000 | 590億9242万 | -4.49% | 16.13 | 0.91 |
| 11/16 | 520 | 536 | 519 | 526 | -0.75% | 195,900 | 584億2596万 | -5.9% | 15.95 | 0.9 |
| 11/13 | 535 | 538 | 526 | 530 | -2.21% | 206,400 | 588億7026万 | -5.53% | 16.07 | 0.9 |
| 11/12 | 537 | 545 | 535 | 542 | +0.37% | 153,400 | 602億318万 | -3.56% | 16.44 | 0.92 |
| 11/11 | 541 | 544 | 536 | 540 | 0% | 144,700 | 599億8102万 | -3.91% | 16.38 | 0.92 |
| 11/10 | 551 | 551 | 540 | 540 | -2.88% | 178,400 | 599億8102万 | -3.91% | 16.38 | 0.92 |
| 11/09 | 549 | 556 | 541 | 556 | +3.15% | 246,900 | 617億5824万 | -1.07% | 16.86 | 0.95 |
| 11/06 | 551 | 554 | 537 | 539 | -0.92% | 185,900 | 598億6995万 | -4.09% | 16.35 | 0.92 |
| 11/05 | 534 | 547 | 531 | 544 | +1.87% | 115,400 | 604億2533万 | -3.2% | 16.5 | 0.93 |
| 11/04 | 541 | 548 | 529 | 534 | +0.56% | 193,100 | 593億1457万 | -4.81% | 16.2 | 0.91 |
| 11/02 | 540 | 548 | 528 | 531 | -3.45% | 299,300 | 589億8134万 | -5.52% | 16.1 | 0.9 |
| 10/30 | 560 | 574 | 547 | 550 | -2.31% | 267,900 | 610億9178万 | -2.31% | 16.68 | 0.94 |
| 10/29 | 571 | 571 | 559 | 563 | 0% | 147,000 | 625億3577万 | 0% | 17.07 | 0.96 |
| 10/28 | 573 | 573 | 557 | 563 | -1.4% | 106,000 | 625億3577万 | 0% | 17.07 | 0.96 |
| 10/27 | 582 | 582 | 569 | 571 | -1.21% | 53,200 | 634億2438万 | +1.42% | 17.32 | 0.97 |
| 10/26 | 592 | 597 | 575 | 578 | -2.36% | 183,600 | 642億191万 | +2.85% | 17.53 | 0.98 |
| 10/23 | 597 | 598 | 587 | 592 | +1.2% | 135,500 | 657億5698万 | +5.53% | 17.95 | 1.01 |
| 10/22 | 591 | 595 | 583 | 585 | -0.51% | 111,500 | 649億7944万 | +4.46% | 17.74 | 1 |
| 10/21 | 563 | 590 | 563 | 588 | +3.7% | 177,200 | 653億1267万 | +5% | 17.83 | 1 |
| 10/20 | 576 | 576 | 565 | 567 | -0.53% | 54,300 | 629億8008万 | +1.43% | 17.2 | 0.97 |
| 10/19 | 567 | 573 | 563 | 570 | +0.71% | 67,300 | 633億1330万 | +1.97% | 17.29 | 0.97 |
| 10/16 | 585 | 587 | 565 | 566 | -2.92% | 149,800 | 628億6900万 | +1.43% | 17.17 | 0.96 |
| 10/15 | 564 | 592 | 563 | 583 | +3.74% | 222,900 | 647億5729万 | +4.67% | 17.68 | 0.99 |
| 10/14 | 573 | 573 | 559 | 562 | -3.1% | 110,200 | 624億2470万 | +1.08% | 17.04 | 0.96 |
| 10/13 | 583 | 594 | 578 | 580 | -0.34% | 148,200 | 644億2406万 | +4.32% | 17.59 | 0.99 |
| 10/09 | 563 | 582 | 563 | 582 | +3.93% | 147,700 | 646億4622万 | +5.05% | 17.65 | 0.99 |
| 10/08 | 558 | 572 | 558 | 560 | -0.36% | 162,900 | 622億254万 | +1.08% | 16.98 | 0.95 |
| 10/07 | 543 | 562 | 538 | 562 | +4.46% | 170,800 | 624億2470万 | +1.26% | 17.04 | 0.96 |
| 10/06 | 543 | 550 | 537 | 538 | -0.55% | 257,100 | 597億5887万 | -3.24% | 16.32 | 0.92 |
| 10/05 | 547 | 547 | 539 | 541 | -0.37% | 113,700 | 600億9210万 | -2.7% | 16.41 | 0.92 |
| 10/02 | 549 | 551 | 539 | 543 | -2.69% | 179,000 | 603億1425万 | -2.51% | 16.47 | 0.92 |
| 10/01 | 545 | 563 | 541 | 558 | +3.33% | 133,200 | 619億8039万 | 0% | 16.92 | 0.95 |
| 09/30 | 536 | 541 | 530 | 540 | +2.27% | 172,200 | 599億8102万 | -3.23% | 16.38 | 0.92 |
| 09/29 | 551 | 553 | 524 | 528 | -5.88% | 293,100 | 586億4811万 | -6.05% | 16.01 | 0.9 |
| 09/28 | 550 | 564 | 545 | 561 | +1.45% | 99,300 | 623億1362万 | -0.88% | 17.01 | 0.95 |
| 09/25 | 547 | 554 | 539 | 553 | +0.73% | 168,700 | 614億2501万 | -2.98% | 16.77 | 0.94 |
| 09/24 | 546 | 561 | 545 | 549 | -0.72% | 253,700 | 609億8071万 | -4.36% | 16.65 | 0.93 |
| 09/18 | 566 | 568 | 549 | 553 | -2.81% | 203,300 | 614億2501万 | -4.33% | 16.77 | 0.94 |
| 09/17 | 555 | 573 | 555 | 569 | +3.64% | 129,300 | 632億223万 | -2.07% | 17.26 | 0.97 |
| 09/16 | 555 | 558 | 547 | 549 | -0.54% | 223,400 | 609億8071万 | -5.99% | 16.65 | 0.93 |
| 09/15 | 567 | 567 | 550 | 552 | -2.65% | 132,000 | 613億1394万 | -6.12% | 16.74 | 0.94 |
| 09/14 | 577 | 585 | 565 | 567 | 0% | 198,500 | 629億8008万 | -4.06% | 17.2 | 0.97 |
| 09/11 | 557 | 571 | 557 | 567 | 0% | 275,300 | 629億8008万 | -4.55% | 17.2 | 0.97 |
| 09/10 | 563 | 571 | 554 | 567 | -1.39% | 121,000 | 629億8008万 | -5.03% | 17.2 | 0.97 |
| 09/09 | 558 | 576 | 554 | 575 | +6.09% | 185,800 | 638億6868万 | -4.01% | 17.44 | 0.98 |
| 09/08 | 548 | 561 | 540 | 542 | -1.09% | 169,800 | 602億318万 | -9.82% | 16.44 | 0.92 |
| 09/07 | 553 | 554 | 539 | 548 | -1.97% | 208,300 | 608億6963万 | -9.42% | 16.62 | 0.93 |
| 09/04 | 551 | 559 | 546 | 559 | +2.38% | 325,700 | 620億9147万 | -8.06% | 16.95 | 0.95 |
| 09/03 | 552 | 559 | 546 | 546 | -0.36% | 251,700 | 606億4748万 | -10.49% | 16.56 | 0.93 |
| 09/02 | 557 | 565 | 545 | 548 | -4.53% | 321,500 | 608億6963万 | -10.16% | 16.62 | 0.93 |
| 09/01 | 575 | 589 | 574 | 574 | -0.35% | 200,100 | 637億5761万 | -6.06% | 17.41 | 0.98 |
| 08/31 | 578 | 586 | 569 | 576 | -1.54% | 163,000 | 639億7976万 | -5.57% | 17.47 | 0.98 |
| 08/28 | 582 | 587 | 574 | 585 | +4.09% | 141,000 | 649億7944万 | -3.94% | 17.74 | 1 |
| 08/27 | 568 | 579 | 558 | 562 | 0% | 220,400 | 624億2470万 | -7.72% | 17.04 | 0.96 |
| 08/26 | 550 | 567 | 548 | 562 | +2.37% | 231,900 | 624億2470万 | -7.87% | 17.04 | 0.96 |
| 08/25 | 550 | 579 | 539 | 549 | -5.51% | 338,900 | 609億8071万 | -10.15% | 16.65 | 0.93 |
| 08/24 | 599 | 614 | 578 | 581 | -6.29% | 281,300 | 645億3514万 | -5.22% | 17.62 | 0.99 |
| 08/21 | 622 | 632 | 618 | 620 | -3.28% | 203,000 | 688億6710万 | +1.14% | 18.8 | 1.06 |
| 08/20 | 644 | 654 | 638 | 641 | -0.93% | 174,400 | 711億9970万 | +4.74% | 19.44 | 1.09 |
| 08/19 | 652 | 658 | 646 | 647 | -0.92% | 126,600 | 718億6615万 | +6.07% | 19.62 | 1.1 |
| 08/18 | 658 | 659 | 649 | 653 | 0% | 224,600 | 725億3261万 | +7.76% | 19.8 | 1.11 |
| 08/17 | 646 | 655 | 643 | 653 | +1.24% | 274,300 | 725億3261万 | +8.29% | 19.8 | 1.11 |
| 08/14 | 639 | 647 | 634 | 645 | +0.94% | 215,200 | 716億4400万 | +7.68% | 19.56 | 1.1 |
| 08/13 | 634 | 643 | 634 | 639 | -0.16% | 153,900 | 709億7755万 | +7.39% | 19.38 | 1.09 |
| 08/12 | 632 | 652 | 629 | 640 | +0.95% | 308,400 | 710億8862万 | +8.11% | 19.41 | 1.09 |
| 08/11 | 642 | 642 | 627 | 634 | -1.4% | 257,600 | 704億2217万 | +7.64% | 19.23 | 1.08 |
| 08/10 | 630 | 643 | 625 | 643 | +1.9% | 229,500 | 714億2185万 | +9.73% | 19.5 | 1.09 |
| 08/07 | 627 | 637 | 625 | 631 | +0.16% | 157,700 | 700億8894万 | +8.23% | 19.14 | 1.07 |
| 08/06 | 630 | 636 | 622 | 630 | +0.64% | 197,400 | 699億7786万 | +8.62% | 19.11 | 1.07 |
| 08/05 | 636 | 646 | 626 | 626 | -1.42% | 440,400 | 695億3356万 | +8.12% | 18.99 | 1.07 |
| 08/04 | 619 | 639 | 613 | 635 | +1.93% | 595,400 | 705億3324万 | +10.05% | 19.26 | 1.08 |
| 08/03 | 601 | 629 | 595 | 623 | +4.36% | 948,400 | 692億33万 | +8.35% | 18.89 | 1.06 |
| 07/31 | 570 | 604 | 563 | 597 | +6.61% | 592,500 | 663億1236万 | +3.83% | 18.11 | 1.02 |
| 07/30 | 556 | 567 | 555 | 560 | +0.18% | 145,500 | 622億254万 | -2.78% | 16.98 | 0.95 |
| 07/29 | 564 | 565 | 554 | 559 | +0.18% | 106,000 | 620億9147万 | -3.29% | 16.95 | 0.95 |
| 07/28 | 557 | 565 | 548 | 558 | -1.06% | 263,400 | 619億8039万 | -3.96% | 16.92 | 0.95 |
| 07/27 | 576 | 577 | 562 | 564 | -3.26% | 182,600 | 626億4685万 | -3.26% | 17.11 | 0.96 |
| 07/24 | 586 | 587 | 580 | 583 | -0.85% | 90,700 | 647億5729万 | -0.34% | 17.68 | 0.99 |
| 07/23 | 592 | 595 | 586 | 588 | +0.17% | 142,900 | 653億1267万 | +0.34% | 17.83 | 1 |
| 07/22 | 590 | 592 | 585 | 587 | -0.68% | 199,400 | 652億160万 | 0% | 17.8 | 1 |
| 07/21 | 592 | 593 | 586 | 591 | +0.51% | 135,000 | 656億4590万 | +0.51% | 17.92 | 1.01 |
| 07/17 | 585 | 591 | 581 | 588 | +0.86% | 159,700 | 653億1267万 | -0.17% | 17.83 | 1 |
| 07/16 | 575 | 584 | 574 | 583 | +0.17% | 143,900 | 647億5729万 | -1.02% | 17.68 | 0.99 |
| 07/15 | 572 | 584 | 571 | 582 | +2.11% | 174,600 | 646億4622万 | -1.52% | 17.65 | 0.99 |
| 07/14 | 571 | 574 | 567 | 570 | +1.6% | 151,700 | 633億1330万 | -3.72% | 17.29 | 0.97 |
| 07/13 | 550 | 565 | 550 | 561 | +2.19% | 167,900 | 623億1362万 | -5.4% | 17.01 | 0.95 |
| 07/10 | 562 | 562 | 546 | 549 | -1.61% | 256,900 | 609億8071万 | -7.89% | 16.65 | 0.93 |
| 07/09 | 544 | 559 | 530 | 558 | +1.27% | 563,600 | 619億8039万 | -6.84% | 16.92 | 0.95 |
| 07/08 | 564 | 572 | 551 | 551 | -2.65% | 381,500 | 612億286万 | -8.32% | 16.71 | 0.94 |
| 07/07 | 575 | 577 | 563 | 566 | +1.98% | 374,800 | 628億6900万 | -6.29% | 17.17 | 0.96 |
| 07/06 | 560 | 566 | 555 | 555 | -2.8% | 436,400 | 616億4716万 | -8.42% | 16.83 | 0.94 |
| 07/03 | 578 | 582 | 568 | 571 | -1.04% | 286,500 | 634億2438万 | -6.09% | 17.32 | 0.97 |
