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 | 3,805 | 3,815 | 3,715 | 3,740 | +0.54% | 3,430,300 | 1兆3565億 | -1.73% | 9.1 | 1.75 |
| 03/30 | 3,720 | 3,785 | 3,695 | 3,720 | +0.13% | 2,404,000 | 1兆3492億 | -2.23% | 9.05 | 1.74 |
| 03/27 | 3,740 | 3,775 | 3,685 | 3,715 | -2.37% | 4,636,900 | 1兆3474億 | -2.39% | 9.04 | 1.73 |
| 03/26 | 3,870 | 3,885 | 3,805 | 3,805 | -2.44% | 5,190,700 | 1兆3800億 | -0.03% | 9.25 | 1.78 |
| 03/25 | 3,900 | 3,935 | 3,885 | 3,900 | -0.26% | 2,361,300 | 1兆4145億 | +2.58% | 9.49 | 1.82 |
| 03/24 | 3,970 | 3,970 | 3,910 | 3,910 | -1.14% | 1,869,400 | 1兆4181億 | +2.95% | 9.51 | 1.83 |
| 03/23 | 3,920 | 3,955 | 3,905 | 3,955 | +1.67% | 2,371,800 | 1兆4344億 | +4.33% | 9.62 | 1.85 |
| 03/20 | 3,975 | 3,990 | 3,885 | 3,890 | -1.39% | 2,332,100 | 1兆4109億 | +2.86% | 9.46 | 1.82 |
| 03/19 | 3,990 | 4,010 | 3,930 | 3,945 | -1.38% | 2,904,100 | 1兆4308億 | +4.5% | 9.59 | 1.84 |
| 03/18 | 4,005 | 4,035 | 3,990 | 4,000 | +0.13% | 2,187,200 | 1兆4508億 | +6.19% | 9.73 | 1.87 |
| 03/17 | 4,020 | 4,045 | 3,970 | 3,995 | +0.38% | 2,795,800 | 1兆4490億 | +6.42% | 9.72 | 1.87 |
| 03/16 | 3,950 | 4,005 | 3,940 | 3,980 | +1.02% | 2,487,600 | 1兆4435億 | +6.45% | 9.68 | 1.86 |
| 03/13 | 4,035 | 4,050 | 3,935 | 3,940 | -0.63% | 5,122,600 | 1兆4290億 | +5.72% | 9.58 | 1.84 |
| 03/12 | 3,820 | 3,980 | 3,820 | 3,965 | +4.34% | 5,296,900 | 1兆4381億 | +6.59% | 9.64 | 1.85 |
| 03/11 | 3,720 | 3,800 | 3,715 | 3,800 | +2.29% | 4,472,400 | 1兆3782億 | +2.43% | 9.24 | 1.77 |
| 03/10 | 3,715 | 3,730 | 3,700 | 3,715 | +0.54% | 1,914,400 | 1兆3474億 | +0.22% | 9.04 | 1.73 |
| 03/09 | 3,720 | 3,725 | 3,690 | 3,695 | -0.14% | 1,574,600 | 1兆3401億 | -0.57% | 8.99 | 1.73 |
| 03/06 | 3,705 | 3,735 | 3,695 | 3,700 | -0.13% | 2,817,800 | 1兆3420億 | -0.75% | 9 | 1.73 |
| 03/05 | 3,750 | 3,750 | 3,700 | 3,705 | -1.07% | 2,484,100 | 1兆3438億 | -0.99% | 9.01 | 1.73 |
| 03/04 | 3,675 | 3,745 | 3,675 | 3,745 | +2.18% | 5,912,600 | 1兆3583億 | -0.19% | 9.11 | 1.75 |
| 03/03 | 3,675 | 3,680 | 3,650 | 3,665 | +0.27% | 2,359,700 | 1兆3293億 | -2.45% | 8.91 | 1.71 |
| 03/02 | 3,710 | 3,715 | 3,650 | 3,655 | -0.68% | 2,832,100 | 1兆3256億 | -2.9% | 8.89 | 1.71 |
| 02/27 | 3,680 | 3,710 | 3,635 | 3,680 | +0.27% | 3,447,100 | 1兆3347億 | -2.34% | 8.95 | 1.72 |
| 02/26 | 3,595 | 3,685 | 3,575 | 3,670 | +0.55% | 4,364,800 | 1兆3311億 | -2.7% | 8.93 | 1.71 |
| 02/25 | 3,705 | 3,715 | 3,635 | 3,650 | -2.28% | 4,430,100 | 1兆3238億 | -3.34% | 8.88 | 1.7 |
| 02/24 | 3,745 | 3,750 | 3,725 | 3,735 | -0.13% | 2,391,700 | 1兆3546億 | -1.14% | 9.08 | 1.74 |
| 02/23 | 3,735 | 3,740 | 3,705 | 3,740 | +0.81% | 2,925,400 | 1兆3565億 | -1.01% | 9.1 | 1.75 |
| 02/20 | 3,725 | 3,740 | 3,700 | 3,710 | -0.13% | 2,104,800 | 1兆3456億 | -1.85% | 9.02 | 1.73 |
| 02/19 | 3,710 | 3,750 | 3,690 | 3,715 | -1.72% | 3,899,000 | 1兆3474億 | -1.82% | 9.04 | 1.73 |
| 02/18 | 3,770 | 3,795 | 3,735 | 3,780 | +0.93% | 2,250,800 | 1兆3710億 | -0.21% | 9.19 | 1.76 |
| 02/17 | 3,730 | 3,755 | 3,720 | 3,745 | +0.54% | 1,979,300 | 1兆3583億 | -1.14% | 9.11 | 1.75 |
| 02/16 | 3,765 | 3,780 | 3,665 | 3,725 | 0% | 2,263,400 | 1兆3510億 | -1.69% | 9.06 | 1.74 |
| 02/13 | 3,750 | 3,765 | 3,710 | 3,725 | -0.67% | 1,977,500 | 1兆3510億 | -1.79% | 9.06 | 1.74 |
| 02/12 | 3,735 | 3,760 | 3,715 | 3,750 | +2.32% | 3,117,800 | 1兆3601億 | -1% | 9.12 | 1.75 |
| 02/10 | 3,625 | 3,665 | 3,605 | 3,665 | +0.96% | 2,107,000 | 1兆3293億 | -3.14% | 8.91 | 1.71 |
| 02/09 | 3,655 | 3,660 | 3,620 | 3,630 | -1.09% | 2,437,500 | 1兆3166億 | -4.07% | 8.83 | 1.69 |
| 02/06 | 3,780 | 3,780 | 3,655 | 3,670 | -2.52% | 3,831,700 | 1兆3311億 | -2.99% | 8.93 | 1.71 |
| 02/05 | 3,725 | 3,805 | 3,725 | 3,765 | +1.07% | 4,118,500 | 1兆3655億 | -0.37% | 9.16 | 1.76 |
| 02/04 | 3,555 | 3,730 | 3,555 | 3,725 | +0.13% | 4,455,000 | 1兆3510億 | -1.25% | 9.06 | 1.74 |
| 02/03 | 3,870 | 3,875 | 3,705 | 3,720 | -5.22% | 5,509,600 | 1兆3492億 | -1.22% | 9.05 | 1.74 |
| 02/02 | 3,900 | 3,970 | 3,760 | 3,925 | -2.12% | 3,827,800 | 1兆4236億 | +4.22% | 9.55 | 1.83 |
| 01/30 | 4,095 | 4,095 | 4,000 | 4,010 | -0.74% | 2,991,100 | 1兆4544億 | +6.76% | 9.75 | 1.87 |
| 01/29 | 4,010 | 4,090 | 3,980 | 4,040 | +1.76% | 4,132,100 | 1兆4653億 | +7.88% | 9.83 | 1.89 |
| 01/28 | 3,855 | 4,000 | 3,830 | 3,970 | +2.72% | 3,886,900 | 1兆4399億 | +6.38% | 9.66 | 1.85 |
| 01/27 | 3,850 | 3,875 | 3,805 | 3,865 | +0.78% | 1,733,600 | 1兆4018億 | +3.98% | 9.4 | 1.8 |
| 01/26 | 3,730 | 3,845 | 3,720 | 3,835 | +2.27% | 2,397,300 | 1兆3909億 | +3.34% | 9.33 | 1.79 |
| 01/23 | 3,820 | 3,835 | 3,745 | 3,750 | -0.66% | 1,906,300 | 1兆3601億 | +1.13% | 9.12 | 1.75 |
| 01/22 | 3,810 | 3,820 | 3,750 | 3,775 | -0.13% | 2,328,600 | 1兆3692億 | +1.67% | 9.18 | 1.76 |
| 01/21 | 3,715 | 3,785 | 3,685 | 3,780 | +1.89% | 2,505,000 | 1兆3710億 | +1.72% | 9.19 | 1.76 |
| 01/20 | 3,720 | 3,730 | 3,635 | 3,710 | -0.27% | 2,213,400 | 1兆3456億 | -0.08% | 9.02 | 1.73 |
| 01/19 | 3,775 | 3,775 | 3,700 | 3,720 | -1.85% | 1,761,100 | 1兆3492億 | +0.05% | 9.05 | 1.74 |
| 01/16 | 3,755 | 3,795 | 3,635 | 3,790 | -0.92% | 5,169,100 | 1兆3746億 | +1.85% | 9.22 | 1.77 |
| 01/15 | 3,815 | 3,865 | 3,730 | 3,825 | +0.39% | 4,264,900 | 1兆3873億 | +2.74% | 9.3 | 1.79 |
| 01/14 | 3,780 | 3,820 | 3,725 | 3,810 | +0.79% | 3,487,700 | 1兆3819億 | +2.28% | 9.27 | 1.78 |
| 01/13 | 3,715 | 3,820 | 3,705 | 3,780 | +0.67% | 3,689,900 | 1兆3710億 | +1.56% | 9.19 | 1.76 |
| 01/09 | 3,815 | 3,830 | 3,725 | 3,755 | -1.83% | 3,133,200 | 1兆3619億 | +1.02% | 9.13 | 1.75 |
| 01/08 | 3,680 | 3,850 | 3,665 | 3,825 | +5.66% | 3,061,700 | 1兆3873億 | +3.04% | 9.3 | 1.79 |
| 01/07 | 3,570 | 3,640 | 3,565 | 3,620 | -0.82% | 2,794,300 | 1兆3129億 | -2.11% | 8.8 | 1.69 |
| 01/06 | 3,580 | 3,680 | 3,570 | 3,650 | 0% | 2,932,600 | 1兆3238億 | -0.98% | 8.88 | 1.7 |
| 01/05 | 3,620 | 3,685 | 3,570 | 3,650 | +1.39% | 1,886,700 | 1兆3238億 | -0.65% | 8.88 | 1.7 |
| 2014 |
| 12/30 | 3,595 | 3,620 | 3,560 | 3,600 | +0.7% | 1,464,100 | 1兆3057億 | -1.67% | 8.76 | 1.68 |
| 12/29 | 3,640 | 3,645 | 3,550 | 3,575 | -0.69% | 1,852,300 | 1兆2966億 | -2.05% | 8.69 | 1.67 |
| 12/26 | 3,575 | 3,610 | 3,535 | 3,600 | +0.84% | 1,683,500 | 1兆3057億 | -1.04% | 8.76 | 1.68 |
| 12/25 | 3,595 | 3,615 | 3,465 | 3,570 | -4.03% | 5,718,200 | 1兆2948億 | -1.54% | 8.68 | 1.67 |
| 12/24 | 3,710 | 3,725 | 3,650 | 3,720 | +1.36% | 2,109,400 | 1兆3492億 | +2.93% | 9.05 | 1.74 |
| 12/22 | 3,715 | 3,735 | 3,650 | 3,670 | -1.74% | 2,235,200 | 1兆3311億 | +2.17% | 8.93 | 1.71 |
| 12/19 | 3,815 | 3,840 | 3,680 | 3,735 | +0.54% | 2,507,500 | 1兆3546億 | +4.45% | 9.08 | 1.74 |
| 12/18 | 3,670 | 3,715 | 3,655 | 3,715 | +3.19% | 2,440,800 | 1兆3474億 | +4.44% | 9.04 | 1.73 |
| 12/17 | 3,700 | 3,760 | 3,595 | 3,600 | -2.96% | 3,055,300 | 1兆3057億 | +1.72% | 8.76 | 1.68 |
| 12/16 | 3,690 | 3,740 | 3,580 | 3,710 | -1.2% | 3,215,400 | 1兆3456億 | +5.34% | 9.02 | 1.73 |
| 12/15 | 3,770 | 3,815 | 3,735 | 3,755 | -3.35% | 2,605,800 | 1兆3619億 | +7.38% | 9.13 | 1.75 |
| 12/12 | 3,845 | 3,940 | 3,825 | 3,885 | +1.17% | 3,433,600 | 1兆4091億 | +11.96% | 9.45 | 1.81 |
| 12/11 | 3,700 | 3,850 | 3,670 | 3,840 | +3.23% | 3,842,900 | 1兆3927億 | +11.69% | 9.34 | 1.79 |
| 12/10 | 3,750 | 3,780 | 3,705 | 3,720 | -2.62% | 2,720,700 | 1兆3492億 | +9.12% | 9.05 | 1.74 |
| 12/09 | 3,800 | 3,850 | 3,785 | 3,820 | +0.13% | 2,527,500 | 1兆3855億 | +13.05% | 9.29 | 1.78 |
| 12/08 | 3,825 | 3,855 | 3,790 | 3,815 | -0.26% | 1,758,900 | 1兆3837億 | +14.02% | 9.28 | 1.78 |
| 12/05 | 3,910 | 3,945 | 3,810 | 3,825 | -1.16% | 3,028,200 | 1兆3873億 | +15.42% | 9.3 | 1.79 |
| 12/04 | 3,800 | 3,885 | 3,785 | 3,870 | +3.06% | 3,263,800 | 1兆4036億 | +17.95% | 9.41 | 1.81 |
| 12/03 | 3,775 | 3,775 | 3,670 | 3,755 | +3.3% | 4,510,500 | 1兆3619億 | +15.75% | 9.13 | 1.75 |
| 12/02 | 3,550 | 3,665 | 3,500 | 3,635 | 0% | 3,769,300 | 1兆3184億 | +13.17% | 8.84 | 1.7 |
| 12/01 | 3,740 | 3,740 | 3,580 | 3,635 | +4.15% | 6,475,900 | 1兆3184億 | +14.24% | 8.84 | 1.7 |
| 11/28 | 3,410 | 3,550 | 3,410 | 3,490 | +5.28% | 5,498,200 | 1兆2658億 | +10.72% | 8.49 | 1.63 |
| 11/27 | 3,335 | 3,350 | 3,285 | 3,315 | -0.6% | 2,265,700 | 1兆2023億 | +6.01% | 8.06 | 1.55 |
| 11/26 | 3,320 | 3,360 | 3,310 | 3,335 | 0% | 1,365,800 | 1兆2096億 | +7.41% | 8.11 | 1.56 |
| 11/25 | 3,355 | 3,360 | 3,325 | 3,335 | +0.45% | 2,132,300 | 1兆2096億 | +8.24% | 8.11 | 1.56 |
| 11/21 | 3,320 | 3,350 | 3,275 | 3,320 | +1.07% | 3,784,500 | 1兆2041億 | +8.71% | 8.07 | 1.55 |
| 11/20 | 3,315 | 3,315 | 3,250 | 3,285 | -0.15% | 1,508,200 | 1兆1914億 | +8.45% | 7.99 | 1.53 |
| 11/19 | 3,325 | 3,330 | 3,270 | 3,290 | +0.77% | 2,040,400 | 1兆1932億 | +9.3% | 8 | 1.54 |
| 11/18 | 3,280 | 3,300 | 3,225 | 3,265 | +2.35% | 1,612,700 | 1兆1842億 | +9.38% | 7.94 | 1.52 |
| 11/17 | 3,245 | 3,260 | 3,190 | 3,190 | -2.45% | 1,788,100 | 1兆1570億 | +7.52% | 7.76 | 1.49 |
| 11/14 | 3,270 | 3,280 | 3,230 | 3,270 | +0.93% | 2,075,100 | 1兆1860億 | +10.73% | 7.95 | 1.53 |
| 11/13 | 3,250 | 3,265 | 3,210 | 3,240 | -0.77% | 2,328,700 | 1兆1751億 | +10.35% | 7.88 | 1.51 |
| 11/12 | 3,270 | 3,335 | 3,245 | 3,265 | +2.67% | 4,192,300 | 1兆1842億 | +11.66% | 7.94 | 1.52 |
| 11/11 | 3,115 | 3,180 | 3,100 | 3,180 | +2.75% | 2,341,800 | 1兆1533億 | +9.32% | 7.73 | 1.48 |
| 11/10 | 3,060 | 3,105 | 3,030 | 3,095 | +0.65% | 1,061,200 | 1兆1225億 | +6.91% | 7.53 | 1.44 |
| 11/07 | 3,115 | 3,140 | 3,070 | 3,075 | -0.49% | 2,087,700 | 1兆1153億 | +6.62% | 7.48 | 1.44 |
| 11/06 | 3,120 | 3,160 | 3,080 | 3,090 | -0.8% | 3,626,200 | 1兆1207億 | +7.29% | 7.52 | 1.44 |
| 11/05 | 3,005 | 3,125 | 3,000 | 3,115 | +4.81% | 4,827,000 | 1兆1298億 | +8.31% | 7.58 | 1.45 |
| 11/04 | 3,050 | 3,100 | 2,959 | 2,972 | -0.54% | 5,279,400 | 1兆779億 | +3.48% | 7.23 | 1.39 |
| 10/31 | 3,015 | 3,050 | 2,971 | 2,988 | -0.9% | 4,097,700 | 1兆837億 | +4.04% | 7.27 | 1.39 |
