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 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 2,770 | 2,770 | 2,690 | 2,700 | -1.64% | 184,200 | 1944億 | +0.37% | 18.53 | 1.54 |
03/30 | 2,715 | 2,760 | 2,715 | 2,745 | +1.48% | 181,200 | 1976億4000万 | +2.46% | 18.84 | 1.57 |
03/27 | 2,715 | 2,745 | 2,690 | 2,705 | -0.73% | 157,200 | 1947億6000万 | +1.42% | 18.57 | 1.55 |
03/26 | 2,720 | 2,750 | 2,670 | 2,725 | -0.73% | 252,200 | 1962億 | +2.71% | 18.7 | 1.56 |
03/25 | 2,730 | 2,750 | 2,715 | 2,745 | +0.92% | 150,400 | 1976億4000万 | +4.14% | 18.84 | 1.57 |
03/24 | 2,690 | 2,730 | 2,690 | 2,720 | +0.18% | 112,600 | 1958億4000万 | +3.86% | 18.67 | 1.55 |
03/23 | 2,665 | 2,720 | 2,665 | 2,715 | +2.26% | 125,200 | 1954億8000万 | +4.14% | 18.64 | 1.55 |
03/20 | 2,645 | 2,685 | 2,625 | 2,655 | +1.14% | 184,800 | 1911億6000万 | +2.08% | 18.22 | 1.52 |
03/19 | 2,645 | 2,650 | 2,585 | 2,625 | 0% | 228,200 | 1890億 | +1.16% | 18.02 | 1.5 |
03/18 | 2,675 | 2,680 | 2,615 | 2,625 | -1.69% | 269,800 | 1890億 | +1.31% | 18.02 | 1.5 |
03/17 | 2,710 | 2,715 | 2,655 | 2,670 | -0.56% | 190,000 | 1922億4000万 | +3.25% | 18.33 | 1.53 |
03/16 | 2,700 | 2,710 | 2,665 | 2,685 | -0.92% | 104,000 | 1933億2000万 | +4.11% | 18.43 | 1.53 |
03/13 | 2,725 | 2,725 | 2,695 | 2,710 | +0.37% | 150,800 | 1951億2000万 | +5.45% | 18.6 | 1.55 |
03/12 | 2,665 | 2,715 | 2,660 | 2,700 | +1.5% | 104,000 | 1944億 | +5.43% | 18.53 | 1.54 |
03/11 | 2,645 | 2,675 | 2,630 | 2,660 | +0.38% | 135,200 | 1915億2000万 | +4.15% | 18.26 | 1.52 |
03/10 | 2,705 | 2,715 | 2,635 | 2,650 | -1.3% | 184,400 | 1908億 | +4.08% | 18.19 | 1.51 |
03/09 | 2,685 | 2,715 | 2,650 | 2,685 | 0% | 123,400 | 1933億2000万 | +5.63% | 18.43 | 1.53 |
03/06 | 2,710 | 2,720 | 2,660 | 2,685 | 0% | 197,600 | 1933億2000万 | +5.92% | 18.43 | 1.53 |
03/05 | 2,670 | 2,710 | 2,655 | 2,685 | +0.94% | 190,800 | 1933億2000万 | +6.17% | 18.43 | 1.53 |
03/04 | 2,685 | 2,695 | 2,595 | 2,660 | -2.21% | 410,600 | 1915億2000万 | +5.35% | 18.26 | 1.52 |
03/03 | 2,785 | 2,825 | 2,695 | 2,720 | -1.81% | 424,000 | 1958億4000万 | +7.89% | 18.67 | 1.55 |
03/02 | 2,735 | 2,780 | 2,695 | 2,770 | +2.03% | 425,000 | 1994億4000万 | +10.14% | 19.01 | 1.58 |
02/27 | 2,760 | 2,770 | 2,670 | 2,715 | -0.37% | 821,800 | 1954億8000万 | +8.43% | 18.64 | 1.55 |
02/26 | 2,580 | 2,790 | 2,575 | 2,725 | +6.45% | 960,800 | 1962億 | +9.35% | 18.7 | 1.56 |
02/25 | 2,475 | 2,570 | 2,440 | 2,560 | +4.7% | 666,600 | 1843億2000万 | +3.35% | 17.57 | 1.46 |
02/24 | 2,443 | 2,468 | 2,423 | 2,445 | +0.2% | 285,400 | 1760億4000万 | -0.97% | 16.78 | 1.4 |
02/23 | 2,373 | 2,445 | 2,360 | 2,440 | +3.5% | 442,600 | 1756億8000万 | -0.93% | 16.75 | 1.39 |
02/20 | 2,283 | 2,375 | 2,280 | 2,358 | +3.4% | 402,800 | 1697億4000万 | -4.09% | 16.18 | 1.35 |
02/19 | 2,340 | 2,373 | 2,280 | 2,280 | -2.36% | 556,400 | 1641億6000万 | -7.24% | 15.65 | 1.3 |
02/18 | 2,288 | 2,355 | 2,260 | 2,335 | -3.81% | 1,323,800 | 1681億2000万 | -5% | 16.03 | 1.33 |
02/17 | 2,550 | 2,550 | 2,368 | 2,428 | -4.62% | 398,600 | 1747億8000万 | -1.12% | 16.66 | 1.39 |
02/16 | 2,550 | 2,570 | 2,525 | 2,545 | +0.99% | 100,400 | 1832億4000万 | +3.96% | 17.47 | 1.45 |
02/13 | 2,520 | 2,530 | 2,500 | 2,520 | -0.4% | 104,000 | 1814億4000万 | +3.41% | 17.3 | 1.44 |
02/12 | 2,505 | 2,555 | 2,500 | 2,530 | +1.91% | 169,800 | 1821億6000万 | +4.33% | 17.37 | 1.45 |
02/10 | 2,500 | 2,505 | 2,463 | 2,483 | -0.7% | 92,000 | 1787億4000万 | +2.84% | 17.04 | 1.42 |
02/09 | 2,465 | 2,505 | 2,455 | 2,500 | +1.73% | 131,200 | 1800億 | +3.86% | 17.16 | 1.43 |
02/06 | 2,530 | 2,530 | 2,450 | 2,458 | -1.11% | 132,600 | 1769億4000万 | +2.4% | 16.87 | 1.4 |
02/05 | 2,545 | 2,545 | 2,475 | 2,485 | -1.58% | 68,000 | 1789億2000万 | +3.8% | 17.06 | 1.42 |
02/04 | 2,465 | 2,545 | 2,450 | 2,525 | +2.43% | 162,200 | 1818億 | +5.78% | 17.33 | 1.44 |
02/03 | 2,550 | 2,555 | 2,458 | 2,465 | -2.95% | 154,600 | 1774億8000万 | +3.66% | 16.92 | 1.41 |
02/02 | 2,480 | 2,555 | 2,480 | 2,540 | +0.79% | 97,600 | 1828億8000万 | +7.17% | 17.44 | 1.45 |
01/30 | 2,550 | 2,595 | 2,515 | 2,520 | -0.79% | 149,800 | 1814億4000万 | +6.82% | 17.3 | 1.44 |
01/29 | 2,530 | 2,555 | 2,525 | 2,540 | -1.17% | 86,800 | 1828億8000万 | +8.09% | 17.44 | 1.45 |
01/28 | 2,555 | 2,585 | 2,550 | 2,570 | +0.19% | 134,200 | 1850億4000万 | +9.97% | 17.64 | 1.47 |
01/27 | 2,565 | 2,595 | 2,555 | 2,565 | 0% | 202,200 | 1846億8000万 | +10.47% | 17.61 | 1.47 |
01/26 | 2,475 | 2,580 | 2,468 | 2,565 | +2.6% | 187,200 | 1846億8000万 | +11.23% | 17.61 | 1.47 |
01/23 | 2,465 | 2,515 | 2,450 | 2,500 | +3.2% | 171,400 | 1800億 | +9.12% | 17.16 | 1.43 |
01/22 | 2,428 | 2,460 | 2,395 | 2,423 | +3.09% | 198,600 | 1744億2000万 | +6.34% | 16.63 | 1.38 |
01/21 | 2,355 | 2,370 | 2,345 | 2,350 | -0.21% | 74,200 | 1692億 | +3.66% | 16.13 | 1.34 |
01/20 | 2,303 | 2,355 | 2,290 | 2,355 | +2.06% | 60,000 | 1695億6000万 | +4.25% | 16.17 | 1.35 |
01/19 | 2,320 | 2,328 | 2,298 | 2,308 | 0% | 58,400 | 1661億4000万 | +2.33% | 15.84 | 1.32 |
01/16 | 2,303 | 2,320 | 2,290 | 2,308 | -1.6% | 118,600 | 1661億4000万 | +2.37% | 15.84 | 1.32 |
01/15 | 2,303 | 2,360 | 2,245 | 2,345 | +2.51% | 139,000 | 1688億4000万 | +4.27% | 16.1 | 1.34 |
01/14 | 2,245 | 2,318 | 2,240 | 2,288 | +0.88% | 121,600 | 1647億 | +1.94% | 15.7 | 1.31 |
01/13 | 2,225 | 2,275 | 2,203 | 2,268 | +1.11% | 138,600 | 1632億6000万 | +1.23% | 15.56 | 1.3 |
01/09 | 2,273 | 2,298 | 2,230 | 2,243 | -1.32% | 154,200 | 1614億6000万 | +0.25% | 15.39 | 1.28 |
01/08 | 2,250 | 2,283 | 2,245 | 2,273 | +1.79% | 70,200 | 1636億2000万 | +1.81% | 15.6 | 1.3 |
01/07 | 2,215 | 2,268 | 2,215 | 2,233 | -0.67% | 92,000 | 1607億4000万 | +0.38% | 15.32 | 1.28 |
01/06 | 2,290 | 2,290 | 2,248 | 2,248 | -2.71% | 116,000 | 1618億2000万 | +1.33% | 15.43 | 1.28 |
01/05 | 2,303 | 2,348 | 2,283 | 2,310 | -0.43% | 110,800 | 1663億2000万 | +4.48% | 15.86 | 1.32 |
2014 |
12/30 | 2,330 | 2,333 | 2,295 | 2,320 | +0.43% | 82,000 | 1670億4000万 | +5.36% | 15.92 | 1.33 |
12/29 | 2,323 | 2,338 | 2,290 | 2,310 | +0.43% | 91,200 | 1663億2000万 | +5.43% | 15.86 | 1.32 |
12/26 | 2,295 | 2,310 | 2,290 | 2,300 | +0.22% | 49,600 | 1656億 | +5.55% | 15.79 | 1.31 |
12/25 | 2,280 | 2,298 | 2,265 | 2,295 | +0.66% | 66,800 | 1652億4000万 | +5.91% | 15.75 | 1.31 |
12/24 | 2,300 | 2,305 | 2,265 | 2,280 | +0.55% | 74,400 | 1641億6000万 | +5.85% | 15.65 | 1.3 |
12/22 | 2,293 | 2,293 | 2,260 | 2,268 | -0.55% | 71,000 | 1632億6000万 | +5.96% | 15.56 | 1.3 |
12/19 | 2,275 | 2,288 | 2,258 | 2,280 | +2.59% | 103,800 | 1641億6000万 | +7.04% | 15.65 | 1.3 |
12/18 | 2,213 | 2,248 | 2,213 | 2,223 | +1.48% | 81,400 | 1600億2000万 | +4.83% | 15.26 | 1.27 |
12/17 | 2,175 | 2,200 | 2,163 | 2,190 | +0.69% | 117,600 | 1576億8000万 | +3.69% | 15.03 | 1.25 |
12/16 | 2,148 | 2,183 | 2,148 | 2,175 | -0.11% | 131,000 | 1566億 | +3.28% | 14.93 | 1.24 |
12/15 | 2,150 | 2,193 | 2,138 | 2,178 | -0.34% | 145,200 | 1567億8000万 | +3.64% | 14.95 | 1.24 |
12/12 | 2,130 | 2,210 | 2,128 | 2,185 | +1.75% | 237,200 | 1573億2000万 | +4.35% | 15 | 1.25 |
12/11 | 2,108 | 2,175 | 2,108 | 2,148 | -0.58% | 196,200 | 1546億2000万 | +2.9% | 14.74 | 1.23 |
12/10 | 2,215 | 2,218 | 2,153 | 2,160 | -3.68% | 225,200 | 1555億2000万 | +3.75% | 14.83 | 1.23 |
12/09 | 2,233 | 2,273 | 2,225 | 2,243 | -1.54% | 137,600 | 1614億6000万 | +8.07% | 15.39 | 1.28 |
12/08 | 2,200 | 2,278 | 2,193 | 2,278 | +4.11% | 206,200 | 1639億8000万 | +10.45% | 15.63 | 1.3 |
12/05 | 2,193 | 2,193 | 2,165 | 2,188 | -1.35% | 125,200 | 1575億 | +6.97% | 15.02 | 1.25 |
12/04 | 2,208 | 2,240 | 2,200 | 2,218 | +0.8% | 222,600 | 1596億6000万 | +9.13% | 15.22 | 1.27 |
12/03 | 2,185 | 2,205 | 2,163 | 2,200 | +0.92% | 206,200 | 1584億 | +9.02% | 15.1 | 1.26 |
12/02 | 2,115 | 2,185 | 2,105 | 2,180 | +2.35% | 220,600 | 1569億6000万 | +8.78% | 14.96 | 1.25 |
12/01 | 2,100 | 2,135 | 2,095 | 2,130 | +2.77% | 134,600 | 1533億6000万 | +6.93% | 14.62 | 1.22 |
11/28 | 2,073 | 2,100 | 2,070 | 2,073 | 0% | 78,600 | 1492億2000万 | +4.51% | 14.23 | 1.18 |
11/27 | 2,060 | 2,088 | 2,053 | 2,073 | -0.36% | 90,800 | 1492億2000万 | +4.88% | 14.23 | 1.18 |
11/26 | 2,073 | 2,090 | 2,070 | 2,080 | 0% | 120,000 | 1497億6000万 | +5.58% | 14.28 | 1.19 |
11/25 | 2,070 | 2,085 | 2,060 | 2,080 | +1.96% | 133,400 | 1497億6000万 | +5.8% | 14.28 | 1.19 |
11/21 | 2,018 | 2,043 | 2,010 | 2,040 | +1.37% | 144,600 | 1468億8000万 | +4.08% | 14 | 1.17 |
11/20 | 2,025 | 2,033 | 2,008 | 2,013 | +0.75% | 86,800 | 1449億 | +2.84% | 13.81 | 1.15 |
11/19 | 1,998 | 2,003 | 1,978 | 1,998 | +1.78% | 106,600 | 1438億2000万 | +2.12% | 13.71 | 1.14 |
11/18 | 1,943 | 1,968 | 1,943 | 1,963 | +1.16% | 110,400 | 1413億 | +0.33% | 13.47 | 1.12 |
11/17 | 1,985 | 1,993 | 1,940 | 1,940 | -3.96% | 109,000 | 1396億8000万 | -0.97% | 13.32 | 1.11 |
11/14 | 2,053 | 2,053 | 2,010 | 2,020 | -0.74% | 86,000 | 1454億4000万 | +3.01% | 13.87 | 1.15 |
11/13 | 2,013 | 2,040 | 2,003 | 2,035 | +1.37% | 73,400 | 1465億2000万 | +3.72% | 13.97 | 1.16 |
11/12 | 2,060 | 2,060 | 2,005 | 2,008 | -1.71% | 109,800 | 1445億4000万 | +2.21% | 13.78 | 1.15 |
11/11 | 2,045 | 2,065 | 2,028 | 2,043 | -0.12% | 82,200 | 1470億6000万 | +3.84% | 14.02 | 1.17 |
11/10 | 2,050 | 2,060 | 2,028 | 2,045 | +1.11% | 105,400 | 1472億4000万 | +3.97% | 14.04 | 1.17 |
11/07 | 2,008 | 2,038 | 2,008 | 2,023 | +1.13% | 111,200 | 1456億2000万 | +2.77% | 13.88 | 1.16 |
11/06 | 2,025 | 2,035 | 1,995 | 2,000 | -1.36% | 143,400 | 1440億 | +1.52% | 13.73 | 1.14 |
11/05 | 1,998 | 2,038 | 1,985 | 2,028 | +1.76% | 208,800 | 1459億8000万 | +2.71% | 13.92 | 1.16 |
11/04 | 1,998 | 2,013 | 1,953 | 1,993 | +4.18% | 238,200 | 1434億6000万 | +0.58% | 13.68 | 1.14 |
10/31 | 1,873 | 1,923 | 1,855 | 1,913 | +3.66% | 381,000 | 1377億 | -3.8% | 13.13 | 1.09 |