PBR
2014/09/05～2015/02/05
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2015 |
| 02/05 | 1,274 | 1,278 | 1,240 | 1,266 | -2.01% | 263,000 | 1240億2763万 | -0.39% | 15.86 | 0.69 |
| 02/04 | 1,274 | 1,308 | 1,274 | 1,292 | +1.25% | 188,000 | 1265億7480万 | +1.41% | 16.18 | 0.7 |
| 02/03 | 1,280 | 1,298 | 1,266 | 1,276 | -1.09% | 157,500 | 1250億731万 | +0.08% | 15.98 | 0.69 |
| 02/02 | 1,300 | 1,310 | 1,282 | 1,290 | -2.71% | 234,500 | 1263億7886万 | +0.94% | 16.16 | 0.7 |
| 01/30 | 1,348 | 1,366 | 1,316 | 1,326 | -1.19% | 283,000 | 1299億572万 | +3.67% | 16.61 | 0.72 |
| 01/29 | 1,302 | 1,366 | 1,296 | 1,342 | +2.6% | 547,500 | 1314億7321万 | +4.93% | 16.81 | 0.73 |
| 01/28 | 1,278 | 1,314 | 1,272 | 1,308 | +1.87% | 390,500 | 1281億4229万 | +2.43% | 16.38 | 0.71 |
| 01/27 | 1,256 | 1,284 | 1,250 | 1,284 | +3.38% | 264,500 | 1257億9106万 | +0.71% | 16.08 | 0.7 |
| 01/26 | 1,224 | 1,252 | 1,224 | 1,242 | +0.32% | 455,500 | 1216億7639万 | -2.51% | 15.56 | 0.68 |
| 01/23 | 1,234 | 1,242 | 1,228 | 1,238 | +0.98% | 293,000 | 1212億8452万 | -2.98% | 15.51 | 0.67 |
| 01/22 | 1,232 | 1,234 | 1,218 | 1,226 | -0.49% | 277,500 | 1201億890万 | -4.07% | 15.36 | 0.67 |
| 01/21 | 1,232 | 1,252 | 1,230 | 1,232 | -1.6% | 301,500 | 1206億9671万 | -3.9% | 15.43 | 0.67 |
| 01/20 | 1,236 | 1,258 | 1,230 | 1,252 | +1.46% | 244,000 | 1226億5608万 | -2.57% | 15.68 | 0.68 |
| 01/19 | 1,242 | 1,246 | 1,222 | 1,234 | +0.49% | 138,000 | 1208億9265万 | -4.19% | 15.46 | 0.67 |
| 01/16 | 1,236 | 1,242 | 1,204 | 1,228 | -2.07% | 332,000 | 1203億484万 | -5.1% | 15.38 | 0.67 |
| 01/15 | 1,238 | 1,256 | 1,238 | 1,254 | +0.97% | 232,500 | 1228億5201万 | -3.54% | 15.71 | 0.68 |
| 01/14 | 1,266 | 1,274 | 1,238 | 1,242 | -3.12% | 243,000 | 1216億7639万 | -4.83% | 15.56 | 0.68 |
| 01/13 | 1,268 | 1,284 | 1,252 | 1,282 | +0.63% | 133,500 | 1255億9512万 | -2.21% | 16.06 | 0.7 |
| 01/09 | 1,278 | 1,278 | 1,266 | 1,274 | +0.31% | 144,500 | 1248億1137万 | -3.12% | 15.96 | 0.69 |
| 01/08 | 1,264 | 1,276 | 1,260 | 1,270 | +1.44% | 128,500 | 1244億1950万 | -3.64% | 15.91 | 0.69 |
| 01/07 | 1,246 | 1,268 | 1,246 | 1,252 | -0.79% | 176,500 | 1226億5608万 | -5.3% | 15.68 | 0.68 |
| 01/06 | 1,276 | 1,276 | 1,260 | 1,262 | -2.77% | 190,000 | 1236億3576万 | -4.68% | 15.81 | 0.69 |
| 01/05 | 1,288 | 1,310 | 1,282 | 1,298 | -0.15% | 105,000 | 1271億6261万 | -2.19% | 16.26 | 0.71 |
| 2014 |
| 12/30 | 1,314 | 1,316 | 1,298 | 1,300 | -0.76% | 182,500 | 1273億5855万 | -2.18% | 16.28 | 0.71 |
| 12/29 | 1,336 | 1,336 | 1,294 | 1,310 | -1.06% | 230,500 | 1283億3823万 | -1.58% | 16.41 | 0.71 |
| 12/26 | 1,322 | 1,344 | 1,318 | 1,324 | -0.6% | 107,000 | 1297億978万 | -0.53% | 16.58 | 0.72 |
| 12/25 | 1,338 | 1,358 | 1,326 | 1,332 | -0.75% | 102,000 | 1304億9352万 | +0.15% | 16.68 | 0.72 |
| 12/24 | 1,344 | 1,344 | 1,334 | 1,342 | +1.36% | 119,500 | 1314億7321万 | +0.98% | 16.81 | 0.73 |
| 12/22 | 1,324 | 1,330 | 1,312 | 1,324 | +0.91% | 146,500 | 1297億978万 | -0.3% | 16.58 | 0.72 |
| 12/19 | 1,332 | 1,334 | 1,306 | 1,312 | +0.46% | 259,500 | 1285億3416万 | -1.13% | 16.43 | 0.71 |
| 12/18 | 1,290 | 1,320 | 1,288 | 1,306 | +3.32% | 214,500 | 1279億4635万 | -1.58% | 16.36 | 0.71 |
| 12/17 | 1,254 | 1,276 | 1,250 | 1,264 | +0.8% | 193,000 | 1238億3169万 | -4.68% | 15.83 | 0.69 |
| 12/16 | 1,262 | 1,266 | 1,250 | 1,254 | -2.18% | 207,000 | 1228億5201万 | -5.5% | 15.7 | 0.68 |
| 12/15 | 1,290 | 1,306 | 1,280 | 1,282 | -1.84% | 173,000 | 1255億9512万 | -3.39% | 16.05 | 0.7 |
| 12/12 | 1,298 | 1,324 | 1,298 | 1,306 | -0.46% | 263,500 | 1279億4635万 | -1.43% | 16.36 | 0.71 |
| 12/11 | 1,288 | 1,338 | 1,284 | 1,312 | +0.31% | 406,000 | 1285億3416万 | -0.91% | 16.43 | 0.71 |
| 12/10 | 1,326 | 1,330 | 1,306 | 1,308 | -2.24% | 199,500 | 1281億4229万 | -1.13% | 16.38 | 0.71 |
| 12/09 | 1,336 | 1,346 | 1,336 | 1,338 | -1.91% | 180,500 | 1310億8133万 | +1.21% | 16.76 | 0.73 |
| 12/08 | 1,382 | 1,390 | 1,358 | 1,364 | -1.45% | 194,500 | 1336億2850万 | +3.65% | 17.08 | 0.74 |
| 12/05 | 1,382 | 1,384 | 1,366 | 1,384 | -0.57% | 140,000 | 1355億8787万 | +5.89% | 17.33 | 0.75 |
| 12/04 | 1,396 | 1,400 | 1,382 | 1,392 | +0.14% | 140,500 | 1363億7161万 | +7.24% | 17.43 | 0.76 |
| 12/03 | 1,388 | 1,396 | 1,384 | 1,390 | +0.58% | 224,000 | 1361億7568万 | +7.92% | 17.41 | 0.76 |
| 12/02 | 1,356 | 1,382 | 1,354 | 1,382 | +2.22% | 371,500 | 1353億9193万 | +8.14% | 17.31 | 0.75 |
| 12/01 | 1,354 | 1,366 | 1,340 | 1,352 | 0% | 185,000 | 1324億5289万 | +6.62% | 16.93 | 0.74 |
| 11/28 | 1,328 | 1,352 | 1,322 | 1,352 | +2.42% | 221,500 | 1324億5289万 | +7.39% | 16.93 | 0.74 |
| 11/27 | 1,330 | 1,332 | 1,316 | 1,320 | -0.75% | 196,000 | 1293億1791万 | +5.6% | 16.53 | 0.72 |
| 11/26 | 1,340 | 1,350 | 1,330 | 1,330 | -1.48% | 116,000 | 1302億9759万 | +7.17% | 16.66 | 0.72 |
| 11/25 | 1,354 | 1,356 | 1,336 | 1,350 | +0.15% | 248,000 | 1322億5695万 | +9.58% | 16.91 | 0.73 |
| 11/21 | 1,320 | 1,348 | 1,312 | 1,348 | +2.74% | 458,000 | 1320億6101万 | +10.4% | 16.88 | 0.73 |
| 11/20 | 1,306 | 1,326 | 1,306 | 1,312 | +0.61% | 235,000 | 1285億3416万 | +8.43% | 16.43 | 0.71 |
| 11/19 | 1,308 | 1,316 | 1,300 | 1,304 | -0.15% | 172,500 | 1277億5042万 | +8.49% | 16.33 | 0.71 |
| 11/18 | 1,306 | 1,314 | 1,300 | 1,306 | +0.46% | 225,500 | 1279億4635万 | +9.38% | 16.36 | 0.71 |
| 11/17 | 1,310 | 1,316 | 1,296 | 1,300 | -0.61% | 471,000 | 1273億5855万 | +9.52% | 16.28 | 0.71 |
| 11/14 | 1,318 | 1,318 | 1,296 | 1,308 | +0.15% | 239,000 | 1281億4229万 | +10.85% | 16.38 | 0.71 |
| 11/13 | 1,284 | 1,310 | 1,280 | 1,306 | +2.03% | 411,500 | 1279億4635万 | +11.24% | 16.36 | 0.71 |
| 11/12 | 1,288 | 1,296 | 1,276 | 1,280 | -0.31% | 321,000 | 1253億9918万 | +9.59% | 16.03 | 0.7 |
| 11/11 | 1,270 | 1,288 | 1,250 | 1,284 | +1.42% | 354,500 | 1257億9106万 | +10.4% | 16.08 | 0.7 |
| 11/10 | 1,236 | 1,270 | 1,234 | 1,266 | +1.93% | 298,000 | 1240億2763万 | +9.33% | 15.85 | 0.69 |
| 11/07 | 1,256 | 1,260 | 1,232 | 1,242 | -1.74% | 369,000 | 1216億7639万 | +7.72% | 15.55 | 0.68 |
| 11/06 | 1,286 | 1,290 | 1,248 | 1,264 | -1.71% | 221,500 | 1238億3169万 | +9.72% | 15.83 | 0.69 |
| 11/05 | 1,280 | 1,286 | 1,264 | 1,286 | +0.47% | 458,500 | 1259億8699万 | +12.02% | 16.11 | 0.7 |
| 11/04 | 1,276 | 1,292 | 1,258 | 1,280 | +6.14% | 920,000 | 1253億9918万 | +11.99% | 16.03 | 0.7 |
| 10/31 | 1,142 | 1,208 | 1,142 | 1,206 | +6.16% | 550,500 | 1181億4954万 | +5.98% | 15.1 | 0.66 |
| 10/30 | 1,152 | 1,156 | 1,118 | 1,136 | -0.7% | 485,000 | 1112億9177万 | -0.18% | 14.23 | 0.62 |
| 10/29 | 1,152 | 1,160 | 1,138 | 1,144 | 0% | 357,500 | 1120億7552万 | +0.53% | 14.33 | 0.62 |
| 10/28 | 1,148 | 1,148 | 1,130 | 1,144 | -0.35% | 200,500 | 1120億7552万 | +0.53% | 14.33 | 0.62 |
| 10/27 | 1,146 | 1,150 | 1,132 | 1,148 | +0.88% | 271,000 | 1124億6739万 | +0.79% | 14.38 | 0.62 |
| 10/24 | 1,146 | 1,146 | 1,128 | 1,138 | +0.89% | 238,500 | 1114億8771万 | 0% | 14.25 | 0.62 |
| 10/23 | 1,126 | 1,134 | 1,112 | 1,128 | +0.18% | 208,500 | 1105億803万 | -0.79% | 14.13 | 0.61 |
| 10/22 | 1,102 | 1,128 | 1,100 | 1,126 | +3.3% | 198,500 | 1103億1209万 | -0.97% | 14.1 | 0.61 |
| 10/21 | 1,104 | 1,108 | 1,088 | 1,090 | -1.27% | 213,500 | 1067億8524万 | -4.13% | 13.65 | 0.59 |
| 10/20 | 1,098 | 1,110 | 1,090 | 1,104 | +2.99% | 162,000 | 1081億5679万 | -3.07% | 13.83 | 0.6 |
| 10/17 | 1,068 | 1,082 | 1,068 | 1,072 | +0.75% | 272,000 | 1050億2181万 | -5.96% | 13.43 | 0.58 |
| 10/16 | 1,090 | 1,100 | 1,062 | 1,064 | -5.51% | 332,000 | 1042億3807万 | -6.91% | 13.32 | 0.58 |
| 10/15 | 1,096 | 1,134 | 1,096 | 1,126 | +2.74% | 250,500 | 1103億1209万 | -1.75% | 14.1 | 0.61 |
| 10/14 | 1,096 | 1,114 | 1,086 | 1,096 | -2.66% | 234,500 | 1073億7305万 | -4.36% | 13.73 | 0.6 |
| 10/10 | 1,112 | 1,130 | 1,112 | 1,126 | -0.88% | 182,500 | 1103億1209万 | -1.83% | 14.1 | 0.61 |
| 10/09 | 1,158 | 1,164 | 1,136 | 1,136 | -1.73% | 222,000 | 1112億9177万 | -1.05% | 14.23 | 0.62 |
| 10/08 | 1,130 | 1,164 | 1,120 | 1,156 | +0.52% | 313,500 | 1132億5114万 | +0.7% | 14.48 | 0.63 |
| 10/07 | 1,168 | 1,178 | 1,150 | 1,150 | -1.37% | 208,500 | 1126億6333万 | +0.35% | 14.4 | 0.63 |
| 10/06 | 1,170 | 1,186 | 1,154 | 1,166 | +0.87% | 261,000 | 1142億3082万 | +1.83% | 14.6 | 0.63 |
| 10/03 | 1,144 | 1,162 | 1,140 | 1,156 | +0.35% | 222,500 | 1132億5114万 | +1.05% | 14.48 | 0.63 |
| 10/02 | 1,188 | 1,196 | 1,152 | 1,152 | -4.64% | 392,500 | 1128億5926万 | +0.79% | 14.43 | 0.63 |
| 10/01 | 1,168 | 1,210 | 1,166 | 1,208 | +4.32% | 570,000 | 1183億4548万 | +5.78% | 15.13 | 0.66 |
| 09/30 | 1,166 | 1,168 | 1,144 | 1,158 | -0.69% | 169,000 | 1134億4707万 | +1.58% | 14.5 | 0.63 |
| 09/29 | 1,162 | 1,172 | 1,150 | 1,166 | +0.69% | 158,500 | 1142億3082万 | +2.37% | 14.6 | 0.63 |
| 09/26 | 1,162 | 1,170 | 1,148 | 1,158 | -3.02% | 144,000 | 1134億4707万 | +1.76% | 14.5 | 0.63 |
| 09/25 | 1,160 | 1,196 | 1,158 | 1,194 | +3.47% | 331,500 | 1169億7392万 | +5.01% | 14.95 | 0.65 |
| 09/24 | 1,134 | 1,158 | 1,134 | 1,154 | +0.87% | 159,500 | 1130億5520万 | +1.67% | 14.45 | 0.63 |
| 09/22 | 1,154 | 1,154 | 1,136 | 1,144 | -0.87% | 107,000 | 1120億7552万 | +0.97% | 14.32 | 0.62 |
| 09/19 | 1,138 | 1,156 | 1,132 | 1,154 | +2.49% | 283,000 | 1130億5520万 | +2.03% | 14.45 | 0.63 |
| 09/18 | 1,122 | 1,134 | 1,116 | 1,126 | +1.08% | 121,500 | 1103億1209万 | -0.35% | 14.09 | 0.61 |
| 09/17 | 1,126 | 1,126 | 1,114 | 1,114 | -0.89% | 106,000 | 1091億3648万 | -1.33% | 13.94 | 0.61 |
| 09/16 | 1,136 | 1,138 | 1,122 | 1,124 | -0.88% | 171,500 | 1101億1616万 | -0.44% | 14.07 | 0.61 |
| 09/12 | 1,150 | 1,150 | 1,130 | 1,134 | -0.7% | 200,500 | 1110億9584万 | +0.53% | 14.2 | 0.62 |
| 09/11 | 1,146 | 1,146 | 1,138 | 1,142 | +0.88% | 151,000 | 1118億7958万 | +1.51% | 14.3 | 0.62 |
| 09/10 | 1,132 | 1,146 | 1,126 | 1,132 | -0.18% | 204,500 | 1108億9990万 | +0.8% | 14.17 | 0.62 |
| 09/09 | 1,132 | 1,142 | 1,132 | 1,134 | 0% | 116,000 | 1110億9584万 | +1.16% | 14.2 | 0.62 |
| 09/08 | 1,142 | 1,142 | 1,128 | 1,134 | +0.35% | 133,500 | 1110億9584万 | +1.25% | 14.2 | 0.62 |
| 09/05 | 1,140 | 1,142 | 1,126 | 1,130 | 0% | 112,000 | 1107億397万 | +0.89% | 14.14 | 0.61 |
