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 2→1 |
| 2015 |
| 03/31 | 3,852 | 3,886 | 3,750 | 3,750 | -2.29% | 373,000 | 3298億5277万 | -0.95% | 35.97 | 1.26 |
| 03/30 | 3,914 | 3,914 | 3,826 | 3,838 | -0.67% | 291,500 | 3375億9331万 | +1.48% | 36.82 | 1.29 |
| 03/27 | 3,954 | 3,996 | 3,816 | 3,864 | -0.57% | 294,000 | 3398億8029万 | +2.33% | 37.07 | 1.3 |
| 03/26 | 3,972 | 3,972 | 3,862 | 3,886 | -2.66% | 345,000 | 3418億1543万 | +3.16% | 37.28 | 1.31 |
| 03/25 | 4,030 | 4,030 | 3,918 | 3,992 | -0.45% | 277,000 | 3511億3927万 | +6.2% | 38.29 | 1.34 |
| 03/24 | 4,078 | 4,084 | 3,996 | 4,010 | -1.47% | 284,000 | 3527億2256万 | +7.05% | 38.47 | 1.35 |
| 03/23 | 4,018 | 4,076 | 4,014 | 4,070 | +1.24% | 216,500 | 3580億20万 | +9.06% | 39.04 | 1.37 |
| 03/20 | 3,990 | 4,024 | 3,938 | 4,020 | +1.46% | 285,000 | 3536億217万 | +8.18% | 38.56 | 1.35 |
| 03/19 | 3,920 | 3,978 | 3,872 | 3,962 | +1.33% | 415,000 | 3485億44万 | +7.11% | 38.01 | 1.33 |
| 03/18 | 3,784 | 3,914 | 3,784 | 3,910 | +2.36% | 287,000 | 3439億2648万 | +6.11% | 37.51 | 1.31 |
| 03/17 | 3,810 | 3,828 | 3,764 | 3,820 | +0.47% | 187,000 | 3360億1002万 | +4.09% | 36.64 | 1.28 |
| 03/16 | 3,742 | 3,830 | 3,740 | 3,802 | +1.55% | 372,500 | 3344億2672万 | +3.94% | 36.47 | 1.28 |
| 03/13 | 3,692 | 3,752 | 3,634 | 3,744 | +2.58% | 907,500 | 3293億2500万 | +2.63% | 35.92 | 1.26 |
| 03/12 | 3,652 | 3,680 | 3,630 | 3,650 | +0.72% | 146,500 | 3210億5669万 | +0.33% | 35.01 | 1.23 |
| 03/11 | 3,570 | 3,656 | 3,560 | 3,624 | +1.46% | 206,500 | 3187億6971万 | -0.28% | 34.76 | 1.22 |
| 03/10 | 3,664 | 3,664 | 3,552 | 3,572 | -1.33% | 376,500 | 3141億9575万 | -1.43% | 34.27 | 1.2 |
| 03/09 | 3,650 | 3,660 | 3,600 | 3,620 | -2.16% | 340,000 | 3184億1787万 | +0.06% | 34.73 | 1.22 |
| 03/06 | 3,750 | 3,750 | 3,694 | 3,700 | -0.8% | 195,000 | 3254億5473万 | +2.35% | 35.49 | 1.24 |
| 03/05 | 3,680 | 3,738 | 3,680 | 3,730 | +1.69% | 310,500 | 3280億9355万 | +3.5% | 35.78 | 1.25 |
| 03/04 | 3,690 | 3,704 | 3,644 | 3,668 | -1.19% | 266,000 | 3226億3999万 | +2.06% | 35.19 | 1.23 |
| 03/03 | 3,710 | 3,730 | 3,680 | 3,712 | +0.32% | 230,000 | 3265億1026万 | +3.54% | 35.61 | 1.25 |
| 03/02 | 3,708 | 3,770 | 3,686 | 3,700 | +0.54% | 188,500 | 3254億5473万 | +3.61% | 35.49 | 1.24 |
| 02/27 | 3,700 | 3,714 | 3,654 | 3,680 | -0.22% | 273,000 | 3236億9551万 | +3.43% | 35.3 | 1.24 |
| 02/26 | 3,622 | 3,696 | 3,622 | 3,688 | +1.1% | 151,000 | 3243億9920万 | +4.06% | 35.38 | 1.24 |
| 02/25 | 3,650 | 3,662 | 3,614 | 3,648 | -0.05% | 274,500 | 3208億8077万 | +3.28% | 34.99 | 1.23 |
| 02/24 | 3,646 | 3,664 | 3,610 | 3,650 | -0.65% | 225,500 | 3210億5669万 | +3.55% | 35.01 | 1.23 |
| 02/23 | 3,698 | 3,702 | 3,652 | 3,674 | +0.71% | 129,500 | 3231億6775万 | +4.52% | 35.24 | 1.24 |
| 02/20 | 3,680 | 3,690 | 3,630 | 3,648 | -1.03% | 172,000 | 3208億8077万 | +4.2% | 34.99 | 1.23 |
| 02/19 | 3,660 | 3,692 | 3,646 | 3,686 | +0.66% | 249,500 | 3242億2328万 | +5.56% | 35.36 | 1.24 |
| 02/18 | 3,666 | 3,692 | 3,644 | 3,662 | -0.11% | 187,500 | 3221億1222万 | +5.29% | 35.13 | 1.23 |
| 02/17 | 3,670 | 3,700 | 3,650 | 3,666 | -0.11% | 165,000 | 3224億6406万 | +5.71% | 35.17 | 1.23 |
| 02/16 | 3,636 | 3,690 | 3,636 | 3,670 | +2.29% | 217,500 | 3228億1591万 | +6.1% | 35.21 | 1.23 |
| 02/13 | 3,570 | 3,602 | 3,570 | 3,588 | -0.66% | 307,500 | 3156億313万 | +4% | 34.42 | 1.21 |
| 02/12 | 3,594 | 3,646 | 3,570 | 3,612 | +2.44% | 220,000 | 3177億1418万 | +4.94% | 34.65 | 1.21 |
| 02/10 | 3,550 | 3,554 | 3,512 | 3,526 | -0.4% | 222,000 | 3101億4956万 | +2.71% | 33.82 | 1.19 |
| 02/09 | 3,578 | 3,580 | 3,504 | 3,540 | -0.39% | 213,000 | 3113億8101万 | +3.06% | 33.96 | 1.19 |
| 02/06 | 3,556 | 3,576 | 3,514 | 3,554 | +1.89% | 195,500 | 3126億1246万 | +3.46% | 34.09 | 1.2 |
| 02/05 | 3,486 | 3,540 | 3,436 | 3,488 | -1.47% | 225,000 | 3068億705万 | +1.48% | 33.46 | 1.17 |
| 02/04 | 3,450 | 3,556 | 3,420 | 3,540 | +4.61% | 318,000 | 3113億8101万 | +2.76% | 33.96 | 1.19 |
| 02/03 | 3,472 | 3,494 | 3,362 | 3,384 | -0.94% | 218,500 | 2976億5914万 | -1.94% | 32.46 | 1.14 |
| 02/02 | 3,456 | 3,496 | 3,412 | 3,416 | -3.34% | 237,000 | 3004億7388万 | -1.41% | 32.77 | 1.15 |
| 01/30 | 3,560 | 3,596 | 3,486 | 3,534 | +2.61% | 320,500 | 3108億5325万 | +1.7% | 33.9 | 1.19 |
| 01/29 | 3,402 | 3,510 | 3,392 | 3,444 | -1.09% | 240,500 | 3029億3678万 | -1.12% | 33.04 | 1.16 |
| 01/28 | 3,374 | 3,492 | 3,374 | 3,482 | +1.46% | 219,000 | 3062億7929万 | -0.34% | 33.4 | 1.17 |
| 01/27 | 3,392 | 3,444 | 3,392 | 3,432 | +2.2% | 154,000 | 3018億8125万 | -1.8% | 32.92 | 1.15 |
| 01/26 | 3,310 | 3,370 | 3,310 | 3,358 | -0.42% | 112,500 | 2953億7216万 | -3.89% | 32.21 | 1.13 |
| 01/23 | 3,384 | 3,400 | 3,346 | 3,372 | +1.2% | 209,500 | 2966億361万 | -3.66% | 32.35 | 1.13 |
| 01/22 | 3,382 | 3,386 | 3,312 | 3,332 | -1.54% | 291,500 | 2930億8518万 | -5.1% | 31.96 | 1.12 |
| 01/21 | 3,444 | 3,464 | 3,368 | 3,384 | -3.09% | 243,500 | 2976億5914万 | -3.89% | 32.46 | 1.14 |
| 01/20 | 3,374 | 3,494 | 3,374 | 3,492 | +2.83% | 221,500 | 3071億5890万 | -1.08% | 33.5 | 1.17 |
| 01/19 | 3,362 | 3,402 | 3,336 | 3,396 | +2.54% | 192,500 | 2987億1466万 | -4.04% | 32.58 | 1.14 |
| 01/16 | 3,328 | 3,372 | 3,262 | 3,312 | -3.27% | 716,500 | 2913億2596万 | -6.78% | 31.77 | 1.11 |
| 01/15 | 3,318 | 3,434 | 3,318 | 3,424 | +2.45% | 230,500 | 3011億7757万 | -4.12% | 32.85 | 1.15 |
| 01/14 | 3,360 | 3,408 | 3,334 | 3,342 | -2.34% | 318,500 | 2939億6478万 | -6.8% | 32.06 | 1.12 |
| 01/13 | 3,360 | 3,424 | 3,312 | 3,422 | -0.06% | 316,500 | 3010億164万 | -5% | 32.83 | 1.15 |
| 01/09 | 3,492 | 3,510 | 3,408 | 3,424 | -0.98% | 374,000 | 3011億7757万 | -5.31% | 32.85 | 1.15 |
| 01/08 | 3,398 | 3,482 | 3,398 | 3,458 | +2.31% | 271,500 | 3041億6823万 | -4.69% | 33.17 | 1.16 |
| 01/07 | 3,342 | 3,424 | 3,342 | 3,380 | -0.53% | 598,500 | 2973億729万 | -7.12% | 32.42 | 1.14 |
| 01/06 | 3,450 | 3,474 | 3,394 | 3,398 | -4.5% | 436,000 | 2988億9059万 | -6.9% | 32.6 | 1.14 |
| 01/05 | 3,500 | 3,586 | 3,488 | 3,558 | +0.57% | 221,000 | 3129億6430万 | -2.84% | 34.13 | 1.2 |
| 2014 |
| 12/30 | 3,590 | 3,600 | 3,536 | 3,538 | -2.21% | 276,000 | 3112億509万 | -3.54% | 33.94 | 1.19 |
| 12/29 | 3,720 | 3,720 | 3,572 | 3,618 | -1.79% | 270,500 | 3182億4195万 | -1.55% | 34.71 | 1.22 |
| 12/26 | 3,694 | 3,710 | 3,672 | 3,684 | -0.43% | 177,500 | 3240億4736万 | +0.19% | 35.34 | 1.24 |
| 12/25 | 3,714 | 3,726 | 3,686 | 3,700 | -0.86% | 156,000 | 3254億5473万 | +0.68% | 35.5 | 1.24 |
| 12/24 | 3,720 | 3,750 | 3,702 | 3,732 | +2.08% | 224,500 | 3282億6947万 | +1.58% | 35.8 | 1.25 |
| 12/22 | 3,714 | 3,732 | 3,644 | 3,656 | -2.04% | 331,000 | 3215億8446万 | -0.27% | 35.07 | 1.23 |
| 12/19 | 3,798 | 3,800 | 3,712 | 3,732 | +0.21% | 459,500 | 3282億6947万 | +1.74% | 35.8 | 1.25 |
| 12/18 | 3,578 | 3,758 | 3,564 | 3,724 | +6.46% | 529,000 | 3275億6579万 | +1.61% | 35.73 | 1.25 |
| 12/17 | 3,392 | 3,510 | 3,386 | 3,498 | +2.4% | 539,000 | 3076億8666万 | -4.4% | 33.56 | 1.18 |
| 12/16 | 3,444 | 3,452 | 3,404 | 3,416 | -2.95% | 553,000 | 3004億7388万 | -6.69% | 32.77 | 1.15 |
| 12/15 | 3,526 | 3,582 | 3,512 | 3,520 | -2.92% | 366,500 | 3096億2180万 | -3.88% | 33.77 | 1.18 |
| 12/12 | 3,624 | 3,670 | 3,602 | 3,626 | +1.06% | 957,000 | 3189億4563万 | -0.93% | 34.79 | 1.22 |
| 12/11 | 3,540 | 3,608 | 3,522 | 3,588 | -0.88% | 251,000 | 3156億313万 | -1.75% | 34.42 | 1.21 |
| 12/10 | 3,684 | 3,696 | 3,600 | 3,620 | -2.64% | 274,500 | 3184億1787万 | -0.77% | 34.73 | 1.22 |
| 12/09 | 3,700 | 3,750 | 3,696 | 3,718 | -0.48% | 196,000 | 3270億3802万 | +2.11% | 35.67 | 1.25 |
| 12/08 | 3,750 | 3,762 | 3,718 | 3,736 | -0.69% | 189,000 | 3286億2132万 | +3.06% | 35.84 | 1.26 |
| 12/05 | 3,744 | 3,762 | 3,720 | 3,762 | -0.74% | 161,500 | 3309億830万 | +4.59% | 36.09 | 1.27 |
| 12/04 | 3,792 | 3,818 | 3,772 | 3,790 | +0.8% | 145,500 | 3333億7120万 | +6.28% | 36.36 | 1.27 |
| 12/03 | 3,780 | 3,820 | 3,756 | 3,760 | +0.05% | 364,500 | 3307億3237万 | +6.46% | 36.07 | 1.26 |
| 12/02 | 3,720 | 3,764 | 3,720 | 3,758 | +0.43% | 213,500 | 3305億5645万 | +7.4% | 36.05 | 1.26 |
| 12/01 | 3,702 | 3,772 | 3,702 | 3,742 | +0.59% | 157,500 | 3291億4908万 | +7.96% | 35.9 | 1.26 |
| 11/28 | 3,638 | 3,744 | 3,638 | 3,720 | +1.81% | 295,500 | 3272億1394万 | +8.42% | 35.69 | 1.25 |
| 11/27 | 3,688 | 3,694 | 3,640 | 3,654 | -1.08% | 197,000 | 3214億854万 | +7.5% | 35.05 | 1.23 |
| 11/26 | 3,682 | 3,730 | 3,682 | 3,694 | -0.7% | 218,000 | 3249億2696万 | +9.78% | 35.44 | 1.24 |
| 11/25 | 3,764 | 3,764 | 3,712 | 3,720 | +0.32% | 267,500 | 3272億1394万 | +11.64% | 35.69 | 1.25 |
| 11/21 | 3,624 | 3,718 | 3,576 | 3,708 | +1.42% | 377,500 | 3261億5842万 | +12.53% | 35.57 | 1.25 |
| 11/20 | 3,692 | 3,692 | 3,650 | 3,656 | +0.33% | 189,000 | 3215億8446万 | +12.15% | 35.07 | 1.23 |
| 11/19 | 3,652 | 3,692 | 3,638 | 3,644 | -0.65% | 275,500 | 3205億2893万 | +12.75% | 34.96 | 1.23 |
| 11/18 | 3,596 | 3,676 | 3,594 | 3,668 | +3.27% | 370,500 | 3226億3999万 | +14.55% | 35.19 | 1.23 |
| 11/17 | 3,672 | 3,678 | 3,534 | 3,552 | -3.84% | 453,500 | 3124億3654万 | +11.91% | 34.08 | 1.19 |
| 11/14 | 3,678 | 3,698 | 3,630 | 3,694 | +0.87% | 811,000 | 3249億2696万 | +17.2% | 35.44 | 1.24 |
| 11/13 | 3,558 | 3,674 | 3,548 | 3,662 | +2.75% | 323,500 | 3221億1222万 | +17.22% | 35.13 | 1.23 |
| 11/12 | 3,552 | 3,602 | 3,538 | 3,564 | +0.39% | 504,500 | 3134億9207万 | +14.97% | 34.19 | 1.2 |
| 11/11 | 3,444 | 3,558 | 3,444 | 3,550 | +3.32% | 447,000 | 3122億6062万 | +15.15% | 34.06 | 1.19 |
| 11/10 | 3,416 | 3,448 | 3,406 | 3,436 | -0.87% | 229,000 | 3022億3309万 | +12.14% | 32.96 | 1.16 |
| 11/07 | 3,484 | 3,484 | 3,432 | 3,466 | +0.7% | 283,500 | 3048億7192万 | +13.68% | 33.25 | 1.17 |
| 11/06 | 3,494 | 3,526 | 3,430 | 3,442 | -1.04% | 408,000 | 3027億6086万 | +13.3% | 33.02 | 1.16 |
| 11/05 | 3,436 | 3,510 | 3,422 | 3,478 | +0.93% | 658,500 | 3059億2745万 | +14.94% | 33.37 | 1.17 |
| 11/04 | 3,394 | 3,488 | 3,340 | 3,446 | +3.48% | 910,000 | 3031億1270万 | +14.33% | 33.06 | 1.16 |
| 10/31 | 3,080 | 3,420 | 3,048 | 3,330 | +9.9% | 704,500 | 2929億926万 | +10.93% | 31.95 | 1.12 |
