PBR
2015/04/20～2015/09/30
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 |
| 09/30 | 377 | 377 | 377 | 377 | 0% | 1,000 | 70億1747万 | +0.53% | 8.14 | 0.71 |
| 09/29 | 377 | 377 | 377 | 377 | 0% | 1,000 | 70億1747万 | +0.27% | 8.14 | 0.71 |
| 09/28 | 377 | 377 | 377 | 377 | -0.26% | 1,000 | 70億1747万 | -0.26% | 8.14 | 0.71 |
| 09/25 | 379 | 379 | 378 | 378 | +0.53% | 2,000 | 70億3609万 | -0.53% | 8.16 | 0.71 |
| 09/24 | 370 | 376 | 368 | 376 | 0% | 4,000 | 69億9886万 | -1.31% | 8.12 | 0.71 |
| 09/18 | 376 | 376 | 376 | 376 | -0.79% | 2,000 | 69億9886万 | -1.83% | 8.12 | 0.71 |
| 09/17 | 379 | 379 | 379 | 379 | 0% | 1,000 | 70億5470万 | -1.3% | 8.18 | 0.72 |
| 09/16 | 371 | 379 | 371 | 379 | +2.16% | 5,000 | 70億5470万 | -1.56% | 8.18 | 0.72 |
| 09/15 | 373 | 373 | 371 | 371 | -2.62% | 4,000 | 69億579万 | -3.89% | 8.01 | 0.7 |
| 09/14 | 377 | 389 | 377 | 381 | +2.97% | 12,000 | 70億9193万 | -1.55% | 8.23 | 0.72 |
| 09/11 | 368 | 370 | 366 | 370 | -1.6% | 10,000 | 68億8718万 | -4.88% | 7.99 | 0.7 |
| 09/10 | 376 | 376 | 376 | 376 | +2.17% | 6,000 | 69億9886万 | -3.84% | 8.12 | 0.71 |
| 09/09 | 375 | 375 | 365 | 368 | +1.1% | 13,000 | 68億4995万 | -6.36% | 7.95 | 0.7 |
| 09/08 | 368 | 368 | 364 | 364 | -1.09% | 3,000 | 67億7549万 | -7.85% | 7.86 | 0.69 |
| 09/07 | 368 | 368 | 360 | 368 | 0% | 9,000 | 68億4995万 | -7.54% | 7.95 | 0.7 |
| 09/04 | 378 | 378 | 368 | 368 | -0.54% | 2,000 | 68億4995万 | -8% | 7.95 | 0.7 |
| 09/03 | 368 | 372 | 368 | 370 | +0.54% | 6,000 | 68億8718万 | -7.96% | 7.99 | 0.7 |
| 09/02 | 368 | 376 | 361 | 368 | -1.34% | 17,000 | 68億4995万 | -8.91% | 7.95 | 0.7 |
| 09/01 | 372 | 375 | 372 | 373 | -3.12% | 3,000 | 69億4302万 | -8.13% | 8.05 | 0.71 |
| 08/31 | 386 | 386 | 385 | 385 | -0.52% | 4,000 | 71億6639万 | -5.87% | 8.31 | 0.73 |
| 08/28 | 384 | 387 | 384 | 387 | +2.93% | 4,000 | 72億361万 | -5.61% | 8.36 | 0.73 |
| 08/27 | 377 | 382 | 376 | 376 | -2.34% | 7,000 | 69億9886万 | -8.74% | 8.12 | 0.71 |
| 08/26 | 353 | 385 | 353 | 385 | +2.67% | 18,000 | 71億6639万 | -7.23% | 8.31 | 0.73 |
| 08/25 | 342 | 390 | 342 | 375 | +0.27% | 17,000 | 69億8025万 | -10.07% | 8.1 | 0.71 |
| 08/24 | 393 | 394 | 374 | 374 | -7.65% | 17,000 | 69億6163万 | -10.53% | 8.08 | 0.71 |
| 08/21 | 415 | 415 | 405 | 405 | -3.11% | 14,000 | 75億3867万 | -3.57% | 8.74 | 0.77 |
| 08/20 | 420 | 420 | 418 | 418 | -0.95% | 2,000 | 77億8065万 | -0.71% | 9.03 | 0.79 |
| 08/19 | 420 | 422 | 417 | 422 | 0% | 7,000 | 78億5510万 | +0.24% | 9.11 | 0.8 |
| 08/18 | 423 | 423 | 416 | 422 | -0.24% | 15,000 | 78億5510万 | +0.24% | 9.11 | 0.8 |
| 08/17 | 419 | 423 | 419 | 423 | +4.96% | 17,000 | 78億7372万 | +0.71% | 9.13 | 0.8 |
| 08/14 | 399 | 405 | 399 | 403 | +1% | 15,000 | 75億144万 | -4.05% | 8.7 | 0.76 |
| 08/13 | 400 | 400 | 399 | 399 | -0.99% | 5,000 | 74億2698万 | -5.23% | 8.62 | 0.75 |
| 08/12 | 404 | 404 | 396 | 403 | -0.25% | 13,000 | 75億144万 | -4.73% | 8.7 | 0.76 |
| 08/11 | 408 | 408 | 404 | 404 | -1.46% | 8,000 | 75億2005万 | -4.72% | 8.72 | 0.76 |
| 08/10 | 416 | 416 | 410 | 410 | -3.3% | 14,000 | 76億3174万 | -3.76% | 8.85 | 0.78 |
| 08/07 | 423 | 424 | 418 | 424 | -0.24% | 10,000 | 78億9233万 | -0.7% | 9.16 | 0.8 |
| 08/05 | 426 | 426 | 422 | 425 | -0.47% | 14,000 | 79億1095万 | -0.47% | 9.18 | 0.8 |
| 08/04 | 429 | 429 | 426 | 427 | +0.23% | 4,000 | 79億4817万 | -0.23% | 9.22 | 0.81 |
| 08/03 | 423 | 426 | 423 | 426 | +0.95% | 9,000 | 79億2956万 | -0.7% | 9.2 | 0.81 |
| 07/31 | 422 | 422 | 422 | 422 | 0% | 1,000 | 78億5510万 | -2.09% | 9.11 | 0.8 |
| 07/30 | 422 | 423 | 420 | 422 | -0.24% | 10,000 | 78億5510万 | -2.54% | 9.11 | 0.8 |
| 07/28 | 421 | 423 | 420 | 423 | 0% | 6,000 | 78億7372万 | -2.76% | 9.13 | 0.8 |
| 07/27 | 430 | 430 | 423 | 423 | -1.63% | 9,000 | 78億7372万 | -3.42% | 9.13 | 0.8 |
| 07/24 | 430 | 430 | 430 | 430 | -0.23% | 3,000 | 80億402万 | -2.71% | 9.28 | 0.81 |
| 07/23 | 439 | 439 | 431 | 431 | -0.92% | 3,000 | 80億2263万 | -3.15% | 9.31 | 0.82 |
| 07/22 | 428 | 435 | 427 | 435 | -1.14% | 8,000 | 80億9709万 | -2.47% | 9.39 | 0.82 |
| 07/21 | 438 | 451 | 438 | 440 | +2.33% | 24,000 | 81億9016万 | -1.35% | 9.5 | 0.83 |
| 07/17 | 434 | 434 | 425 | 430 | +2.63% | 28,000 | 80億402万 | -3.37% | 9.28 | 0.81 |
| 07/16 | 417 | 420 | 417 | 419 | -0.24% | 4,000 | 77億9926万 | -5.63% | 9.05 | 0.79 |
| 07/15 | 419 | 420 | 419 | 420 | +0.24% | 5,000 | 78億1788万 | -5.41% | 9.07 | 0.79 |
| 07/14 | 416 | 425 | 415 | 419 | -0.95% | 7,000 | 77億9926万 | -5.42% | 9.05 | 0.79 |
| 07/10 | 424 | 424 | 415 | 423 | +1.68% | 5,000 | 78億7372万 | -4.3% | 9.13 | 0.8 |
| 07/09 | 406 | 416 | 400 | 416 | +0.97% | 9,000 | 77億4342万 | -5.88% | 8.98 | 0.79 |
| 07/08 | 423 | 423 | 412 | 412 | -2.83% | 19,000 | 76億6896万 | -6.79% | 8.9 | 0.78 |
| 07/07 | 424 | 424 | 424 | 424 | -0.7% | 1,000 | 78億9233万 | -4.07% | 9.16 | 0.8 |
| 07/06 | 428 | 430 | 425 | 427 | -0.23% | 12,000 | 79億4817万 | -3.17% | 9.22 | 0.81 |
| 07/03 | 440 | 440 | 422 | 428 | -3.6% | 17,000 | 79億6679万 | -2.95% | 9.24 | 0.81 |
| 07/02 | 444 | 446 | 444 | 444 | +0.45% | 10,000 | 82億6461万 | +0.91% | 9.59 | 0.84 |
| 07/01 | 440 | 442 | 434 | 442 | +2.31% | 13,000 | 82億2738万 | +0.91% | 9.54 | 0.84 |
| 06/30 | 434 | 455 | 426 | 432 | -0.46% | 26,000 | 80億4124万 | -0.92% | 9.33 | 0.82 |
| 06/29 | 440 | 440 | 423 | 434 | -4.82% | 25,000 | 80億7847万 | -0.23% | 9.37 | 0.82 |
| 06/26 | 457 | 457 | 456 | 456 | -0.22% | 14,000 | 84億8798万 | +5.31% | 9.85 | 0.86 |
| 06/25 | 461 | 461 | 457 | 457 | -0.87% | 19,000 | 85億659万 | +6.03% | 9.87 | 0.86 |
| 06/24 | 478 | 478 | 453 | 461 | -2.12% | 32,000 | 85億8105万 | +7.46% | 9.95 | 0.87 |
| 06/23 | 471 | 472 | 470 | 471 | +0.21% | 14,000 | 87億6719万 | +10.3% | 10.17 | 0.89 |
| 06/22 | 494 | 494 | 469 | 470 | -7.84% | 39,000 | 87億4858万 | +10.85% | 10.15 | 0.89 |
| 06/19 | 515 | 518 | 507 | 510 | -1.16% | 34,000 | 94億9314万 | +21.14% | 11.01 | 0.96 |
| 06/18 | 530 | 531 | 502 | 516 | +3.2% | 87,000 | 96億482万 | +23.74% | 11.14 | 0.98 |
| 06/17 | 486 | 500 | 483 | 500 | +10.13% | 99,000 | 93億700万 | +21.07% | 10.8 | 0.95 |
| 06/16 | 446 | 460 | 443 | 454 | +2.25% | 87,000 | 84億5075万 | +11% | 9.8 | 0.86 |
| 06/15 | 412 | 449 | 412 | 444 | +8.03% | 74,000 | 82億6461万 | +8.82% | 9.59 | 0.84 |
| 06/12 | 411 | 411 | 411 | 411 | +0.24% | 5,000 | 76億5035万 | +1.23% | 8.87 | 0.78 |
| 06/10 | 410 | 410 | 410 | 410 | +0.74% | 3,000 | 76億3174万 | +0.99% | 8.85 | 0.78 |
| 06/09 | 409 | 409 | 407 | 407 | +0.49% | 5,000 | 75億7589万 | +0.25% | 8.79 | 0.77 |
| 06/08 | 408 | 408 | 405 | 405 | 0% | 4,000 | 75億3867万 | -0.49% | 8.75 | 0.77 |
| 06/05 | 414 | 415 | 405 | 405 | -2.17% | 28,000 | 75億3867万 | -0.49% | 8.75 | 0.77 |
| 06/04 | 410 | 414 | 410 | 414 | +0.73% | 4,000 | 77億619万 | +1.72% | 8.94 | 0.78 |
| 06/03 | 411 | 411 | 406 | 411 | -0.24% | 10,000 | 76億5035万 | +0.74% | 8.87 | 0.78 |
| 06/02 | 418 | 418 | 407 | 412 | +0.24% | 18,000 | 76億6896万 | +0.73% | 8.9 | 0.78 |
| 06/01 | 425 | 425 | 408 | 411 | +0.24% | 24,000 | 76億5035万 | +0.24% | 8.87 | 0.78 |
| 05/29 | 405 | 460 | 400 | 410 | +1.74% | 119,000 | 76億3174万 | -0.24% | 8.85 | 0.78 |
| 05/28 | 403 | 403 | 403 | 403 | +2.03% | 1,000 | 75億144万 | -2.18% | 8.7 | 0.76 |
| 05/27 | 397 | 397 | 395 | 395 | -1.25% | 21,000 | 73億5253万 | -4.36% | 8.53 | 0.75 |
| 05/26 | 395 | 402 | 395 | 400 | -0.74% | 15,000 | 74億4560万 | -3.38% | 8.64 | 0.76 |
| 05/25 | 398 | 403 | 398 | 403 | +0.75% | 8,000 | 75億144万 | -3.13% | 8.7 | 0.76 |
| 05/20 | 400 | 400 | 400 | 400 | 0% | 2,000 | 74億4560万 | -4.08% | 8.64 | 0.76 |
| 05/19 | 403 | 403 | 400 | 400 | 0% | 3,000 | 74億4560万 | -4.31% | 8.64 | 0.76 |
| 05/18 | 401 | 401 | 400 | 400 | -1.48% | 5,000 | 74億4560万 | -4.76% | 8.64 | 0.76 |
| 05/14 | 406 | 406 | 406 | 406 | +1% | 1,000 | 75億5728万 | -3.56% | 8.77 | 0.77 |
| 05/13 | 406 | 406 | 402 | 402 | -1.47% | 13,000 | 74億8282万 | -4.51% | 8.68 | 0.76 |
| 05/12 | 408 | 408 | 408 | 408 | -0.49% | 1,000 | 75億9451万 | -3.55% | 8.81 | 0.77 |
| 05/11 | 410 | 410 | 410 | 410 | +0.99% | 2,000 | 76億3174万 | -3.3% | 8.85 | 0.78 |
| 05/08 | 406 | 406 | 406 | 406 | +0.25% | 1,000 | 75億5728万 | -4.69% | 8.77 | 0.77 |
| 05/07 | 426 | 426 | 401 | 405 | -1.22% | 22,000 | 75億3867万 | -5.37% | 8.75 | 0.77 |
| 05/01 | 413 | 413 | 407 | 410 | +1.23% | 6,000 | 76億3174万 | -4.43% | 8.85 | 0.78 |
| 04/30 | 418 | 418 | 405 | 405 | -3.11% | 7,000 | 75億3867万 | -6.03% | 8.75 | 0.77 |
| 04/28 | 419 | 419 | 418 | 418 | +1.46% | 2,000 | 77億8065万 | -3.46% | 9.03 | 0.79 |
| 04/23 | 412 | 412 | 412 | 412 | 0% | 1,000 | 76億6896万 | -5.07% | 8.9 | 0.78 |
| 04/21 | 411 | 414 | 411 | 412 | +0.24% | 11,000 | 76億6896万 | -5.29% | 8.9 | 0.78 |
| 04/20 | 422 | 422 | 411 | 411 | -2.61% | 5,000 | 76億5035万 | -5.95% | 8.87 | 0.78 |
