PBR
2015/02/04～2015/06/30
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 |
| 06/30 | 301 | 303 | 300 | 302 | +0.67% | 6,000 | 34億2229万 | -2.58% | 90.57 | 4.37 |
| 06/29 | 296 | 301 | 293 | 300 | -0.66% | 22,300 | 33億9963万 | -3.23% | 89.97 | 4.34 |
| 06/26 | 301 | 304 | 301 | 302 | -2.58% | 7,400 | 34億2229万 | -2.89% | 90.57 | 4.37 |
| 06/25 | 304 | 310 | 304 | 310 | 0% | 18,200 | 35億1295万 | -0.32% | 92.97 | 4.48 |
| 06/24 | 308 | 315 | 306 | 310 | +1.97% | 34,400 | 35億1295万 | -0.32% | 92.97 | 4.48 |
| 06/23 | 309 | 311 | 294 | 304 | -0.33% | 41,300 | 34億4495万 | -2.25% | 91.17 | 4.4 |
| 06/22 | 296 | 308 | 296 | 305 | +2.69% | 21,300 | 34億5629万 | -2.24% | 91.47 | 4.41 |
| 06/19 | 300 | 301 | 294 | 297 | 0% | 8,600 | 33億6563万 | -4.81% | 89.07 | 4.29 |
| 06/18 | 301 | 301 | 296 | 297 | -1.98% | 9,100 | 33億6563万 | -4.81% | 89.07 | 4.29 |
| 06/17 | 303 | 304 | 300 | 303 | -1.3% | 11,200 | 34億3362万 | -2.88% | 90.87 | 4.38 |
| 06/16 | 301 | 308 | 301 | 307 | -0.32% | 14,600 | 34億7895万 | -1.6% | 92.07 | 4.44 |
| 06/15 | 301 | 310 | 301 | 308 | +1.32% | 17,900 | 34億9028万 | -1.28% | 92.37 | 4.45 |
| 06/12 | 309 | 310 | 299 | 304 | -1.62% | 10,100 | 34億4495万 | -2.25% | 91.17 | 4.4 |
| 06/11 | 300 | 310 | 300 | 309 | +1.31% | 12,800 | 35億161万 | -0.64% | 92.67 | 4.47 |
| 06/10 | 317 | 318 | 304 | 305 | -3.79% | 6,700 | 34億5629万 | -1.61% | 91.47 | 4.41 |
| 06/09 | 317 | 319 | 317 | 317 | -0.63% | 4,100 | 35億9227万 | +2.26% | 95.07 | 4.58 |
| 06/08 | 318 | 319 | 317 | 319 | 0% | 10,100 | 36億1493万 | +3.24% | 95.67 | 4.61 |
| 06/05 | 316 | 320 | 316 | 319 | +0.63% | 24,900 | 36億1493万 | +3.57% | 95.67 | 4.61 |
| 06/04 | 316 | 318 | 315 | 317 | 0% | 8,900 | 35億9227万 | +3.26% | 95.07 | 4.58 |
| 06/03 | 317 | 317 | 316 | 317 | 0% | 6,500 | 35億9227万 | +3.59% | 95.07 | 4.58 |
| 06/02 | 316 | 318 | 316 | 317 | -0.63% | 7,700 | 35億9227万 | +3.93% | 95.07 | 4.58 |
| 06/01 | 316 | 319 | 316 | 319 | +0.63% | 8,900 | 36億1493万 | +5.28% | 95.67 | 4.61 |
| 05/29 | 316 | 318 | 316 | 317 | -0.31% | 5,500 | 35億9227万 | +5.32% | 95.07 | 4.58 |
| 05/28 | 316 | 318 | 315 | 318 | +0.63% | 28,000 | 36億360万 | +6.35% | 95.37 | 4.6 |
| 05/27 | 315 | 317 | 314 | 316 | +0.32% | 20,600 | 35億8094万 | +6.04% | 94.77 | 4.57 |
| 05/26 | 314 | 316 | 313 | 315 | +0.64% | 12,200 | 35億6961万 | +6.42% | 94.47 | 4.56 |
| 05/25 | 315 | 315 | 313 | 313 | 0% | 10,100 | 35億4694万 | +6.1% | 93.87 | 4.53 |
| 05/22 | 315 | 315 | 312 | 313 | -0.63% | 4,900 | 35億4694万 | +6.46% | 93.87 | 4.53 |
| 05/21 | 313 | 317 | 312 | 315 | +0.64% | 10,100 | 35億6961万 | +7.88% | 94.47 | 4.56 |
| 05/20 | 312 | 324 | 311 | 313 | +0.32% | 50,600 | 35億4694万 | +7.56% | 93.87 | 4.53 |
| 05/19 | 308 | 314 | 308 | 312 | +1.3% | 66,500 | 35億3561万 | +7.59% | 93.57 | 4.51 |
| 05/18 | 324 | 324 | 308 | 308 | +2.67% | 231,300 | 34億9028万 | +6.57% | 92.37 | 4.45 |
| 05/15 | 300 | 305 | 295 | 300 | 0% | 15,100 | 33億9963万 | +4.17% | 89.97 | 4.34 |
| 05/14 | 297 | 300 | 294 | 300 | 0% | 10,200 | 33億9963万 | +4.53% | 89.97 | 4.34 |
| 05/13 | 297 | 302 | 280 | 300 | 0% | 29,200 | 33億9963万 | +4.17% | 89.97 | 4.34 |
| 05/12 | 298 | 300 | 295 | 300 | +0.67% | 16,000 | 33億9963万 | +4.53% | 89.97 | 4.34 |
| 05/11 | 297 | 304 | 296 | 298 | +0.34% | 18,300 | 33億7696万 | +4.56% | 89.37 | 4.31 |
| 05/08 | 296 | 301 | 296 | 297 | +0.34% | 17,700 | 33億6563万 | +4.58% | 89.07 | 4.29 |
| 05/07 | 298 | 301 | 294 | 296 | -1% | 19,600 | 33億5430万 | +4.59% | 88.77 | 4.28 |
| 05/01 | 292 | 299 | 289 | 299 | +3.1% | 21,600 | 33億8829万 | +5.65% | 89.67 | 4.32 |
| 04/30 | 290 | 295 | 290 | 290 | -1.69% | 17,900 | 32億8630万 | +3.2% | 86.97 | 4.19 |
| 04/28 | 287 | 315 | 285 | 295 | +2.79% | 103,300 | 33億4296万 | +4.98% | 88.47 | 4.27 |
| 04/27 | 288 | 294 | 285 | 287 | -2.38% | 32,100 | 32億5231万 | +2.5% | 86.07 | 4.15 |
| 04/24 | 283 | 324 | 281 | 294 | +4.26% | 187,800 | 33億3163万 | +5.38% | 88.17 | 4.25 |
| 04/23 | 275 | 318 | 275 | 282 | +2.55% | 224,600 | 31億9565万 | +1.44% | 84.57 | 4.08 |
| 04/22 | 276 | 278 | 275 | 275 | 0% | 8,700 | 31億1632万 | -1.08% | 82.47 | 3.98 |
| 04/21 | 275 | 276 | 273 | 275 | 0% | 6,600 | 31億1632万 | -1.08% | 82.47 | 3.98 |
| 04/20 | 276 | 276 | 273 | 275 | -0.36% | 15,900 | 31億1632万 | -0.72% | 82.47 | 3.98 |
| 04/17 | 276 | 278 | 275 | 276 | -0.72% | 6,000 | 31億2765万 | -0.36% | 82.77 | 3.99 |
| 04/16 | 282 | 282 | 274 | 278 | -1.42% | 22,100 | 31億5032万 | +0.36% | 83.37 | 4.02 |
| 04/15 | 284 | 284 | 281 | 282 | +0.71% | 8,900 | 31億9565万 | +1.81% | 84.57 | 4.08 |
| 04/14 | 282 | 282 | 279 | 280 | -0.71% | 12,800 | 31億7298万 | +1.45% | 83.97 | 4.05 |
| 04/13 | 282 | 283 | 279 | 282 | 0% | 16,200 | 31億9565万 | +2.17% | 84.57 | 4.08 |
| 04/10 | 286 | 286 | 282 | 282 | 0% | 22,100 | 31億9565万 | +2.17% | 84.57 | 4.08 |
| 04/09 | 284 | 285 | 282 | 282 | -0.35% | 20,800 | 31億9565万 | +2.55% | 84.57 | 4.08 |
| 04/08 | 285 | 286 | 283 | 283 | -0.7% | 46,100 | 32億698万 | +2.91% | 84.87 | 4.09 |
| 04/07 | 286 | 292 | 285 | 285 | -1.72% | 84,000 | 32億2964万 | +4.01% | 85.47 | 4.12 |
| 04/06 | 285 | 300 | 280 | 290 | -6.15% | 252,600 | 32億8630万 | +5.84% | 86.97 | 4.19 |
| 04/03 | 280 | 352 | 280 | 309 | +13.6% | 1,602,100 | 35億161万 | +13.19% | 92.67 | 4.47 |
| 04/02 | 273 | 274 | 270 | 272 | -0.37% | 8,300 | 30億8233万 | 0% | 81.58 | 3.93 |
| 04/01 | 274 | 274 | 272 | 273 | 0% | 1,900 | 30億9366万 | +0.37% | 81.88 | 3.95 |
| 03/31 | 272 | 273 | 272 | 273 | +0.37% | 6,500 | 30億9366万 | +0.74% | 80.53 | 3.88 |
| 03/30 | 273 | 273 | 270 | 272 | -0.37% | 5,600 | 30億8233万 | +0.37% | 80.24 | 3.87 |
| 03/27 | 279 | 293 | 271 | 273 | +0.74% | 34,000 | 30億9366万 | +0.74% | 80.53 | 3.88 |
| 03/26 | 271 | 272 | 271 | 271 | -0.37% | 3,000 | 30億7099万 | 0% | 79.94 | 3.85 |
| 03/25 | 272 | 273 | 271 | 272 | 0% | 6,200 | 30億8233万 | 0% | 80.24 | 3.87 |
| 03/24 | 271 | 275 | 271 | 272 | +0.37% | 14,000 | 30億8233万 | 0% | 80.24 | 3.87 |
| 03/23 | 272 | 272 | 270 | 271 | -0.37% | 4,100 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 03/20 | 271 | 272 | 271 | 272 | +0.37% | 5,300 | 30億8233万 | 0% | 80.24 | 3.87 |
| 03/19 | 271 | 271 | 270 | 271 | +0.37% | 2,600 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 03/18 | 271 | 271 | 270 | 270 | -0.37% | 3,000 | 30億5966万 | -0.74% | 79.65 | 3.84 |
| 03/17 | 272 | 273 | 270 | 271 | -0.37% | 7,200 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 03/16 | 271 | 272 | 271 | 272 | +0.37% | 7,500 | 30億8233万 | 0% | 80.24 | 3.87 |
| 03/13 | 270 | 271 | 270 | 271 | +0.37% | 6,500 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 03/12 | 271 | 272 | 270 | 270 | -0.37% | 3,400 | 30億5966万 | -0.74% | 79.65 | 3.84 |
| 03/11 | 271 | 271 | 270 | 271 | 0% | 3,500 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 03/10 | 271 | 272 | 270 | 271 | 0% | 2,400 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 03/09 | 272 | 272 | 269 | 271 | -0.37% | 12,000 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 03/06 | 270 | 272 | 270 | 272 | +0.74% | 4,500 | 30億8233万 | 0% | 80.24 | 3.87 |
| 03/05 | 273 | 273 | 269 | 270 | -1.1% | 14,100 | 30億5966万 | -0.74% | 79.65 | 3.84 |
| 03/04 | 275 | 275 | 273 | 273 | -0.36% | 3,500 | 30億9366万 | +0.37% | 80.53 | 3.88 |
| 03/03 | 272 | 276 | 272 | 274 | +0.74% | 11,000 | 31億499万 | +0.74% | 80.83 | 3.9 |
| 03/02 | 271 | 275 | 271 | 272 | +0.37% | 11,900 | 30億8233万 | 0% | 80.24 | 3.87 |
| 02/27 | 271 | 273 | 270 | 271 | 0% | 4,600 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 02/26 | 272 | 272 | 271 | 271 | +0.37% | 2,400 | 30億7099万 | -0.37% | 79.94 | 3.85 |
| 02/25 | 271 | 272 | 270 | 270 | -0.74% | 3,200 | 30億5966万 | -0.74% | 79.65 | 3.84 |
| 02/24 | 271 | 272 | 270 | 272 | 0% | 4,000 | 30億8233万 | 0% | 80.24 | 3.87 |
| 02/23 | 274 | 274 | 261 | 272 | -0.73% | 29,500 | 30億8233万 | 0% | 80.24 | 3.87 |
| 02/20 | 274 | 275 | 274 | 274 | 0% | 5,600 | 31億499万 | +0.74% | 80.83 | 3.9 |
| 02/19 | 274 | 275 | 273 | 274 | 0% | 3,600 | 31億499万 | +0.74% | 80.83 | 3.9 |
| 02/18 | 274 | 274 | 273 | 274 | +0.37% | 3,000 | 31億499万 | +0.74% | 80.83 | 3.9 |
| 02/17 | 273 | 274 | 273 | 273 | 0% | 2,000 | 30億9366万 | +0.37% | 80.53 | 3.88 |
| 02/16 | 274 | 274 | 272 | 273 | 0% | 7,000 | 30億9366万 | +0.37% | 80.53 | 3.88 |
| 02/13 | 273 | 274 | 272 | 273 | 0% | 5,300 | 30億9366万 | +0.37% | 80.53 | 3.88 |
| 02/12 | 273 | 274 | 272 | 273 | 0% | 2,700 | 30億9366万 | +0.37% | 80.53 | 3.88 |
| 02/10 | 273 | 274 | 272 | 273 | 0% | 3,300 | 30億9366万 | +0.37% | 80.53 | 3.88 |
| 02/09 | 274 | 275 | 272 | 273 | 0% | 3,300 | 30億9366万 | +0.37% | 80.53 | 3.88 |
| 02/06 | 272 | 273 | 272 | 273 | +0.37% | 2,400 | 30億9366万 | +0.74% | 80.53 | 3.88 |
| 02/05 | 272 | 273 | 272 | 272 | 0% | 1,700 | 30億8233万 | +0.37% | 80.24 | 3.87 |
| 02/04 | 273 | 274 | 272 | 272 | 0% | 1,700 | 30億8233万 | +0.37% | 80.24 | 3.87 |
