PBR
2015/06/08～2015/10/30
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 |
| 10/30 | 4,045 | 4,110 | 4,020 | 4,090 | +0.86% | 248,300 | 2802億5880万 | +3.2% | 24.36 | 2.66 |
| 10/29 | 4,100 | 4,100 | 4,025 | 4,055 | +1.12% | 192,700 | 2778億6050万 | +2.79% | 24.15 | 2.64 |
| 10/28 | 3,985 | 4,010 | 3,950 | 4,010 | +0.25% | 221,800 | 2747億7697万 | +2.01% | 23.88 | 2.61 |
| 10/27 | 4,065 | 4,090 | 3,980 | 4,000 | -0.87% | 445,900 | 2740億9174万 | +1.99% | 23.82 | 2.61 |
| 10/26 | 4,100 | 4,100 | 4,020 | 4,035 | -0.62% | 224,900 | 2764億9004万 | +3.25% | 24.03 | 2.63 |
| 10/23 | 4,100 | 4,100 | 4,035 | 4,060 | +0.62% | 254,200 | 2782億312万 | +4.1% | 24.18 | 2.65 |
| 10/22 | 4,065 | 4,080 | 4,030 | 4,035 | -0.74% | 177,300 | 2764億9004万 | +3.75% | 24.03 | 2.63 |
| 10/21 | 4,040 | 4,070 | 4,010 | 4,065 | +0.62% | 184,100 | 2785億4573万 | +4.8% | 24.21 | 2.65 |
| 10/20 | 4,060 | 4,100 | 4,015 | 4,040 | +0.75% | 273,500 | 2768億3266万 | +4.55% | 24.06 | 2.63 |
| 10/19 | 4,000 | 4,045 | 3,970 | 4,010 | +1.01% | 310,000 | 2747億7697万 | +4.1% | 23.88 | 2.61 |
| 10/16 | 3,925 | 3,985 | 3,900 | 3,970 | +1.79% | 269,100 | 2720億3605万 | +3.57% | 23.64 | 2.59 |
| 10/15 | 3,850 | 3,910 | 3,820 | 3,900 | +0.91% | 348,600 | 2672億3945万 | +2.04% | 23.22 | 2.54 |
| 10/14 | 3,930 | 3,975 | 3,850 | 3,865 | -1.65% | 346,900 | 2648億4114万 | +1.36% | 23.02 | 2.52 |
| 10/13 | 3,850 | 4,050 | 3,850 | 3,930 | +1.29% | 285,300 | 2692億9513万 | +3.12% | 23.4 | 2.56 |
| 10/09 | 3,915 | 3,935 | 3,845 | 3,880 | -0.13% | 375,100 | 2658億6899万 | +1.89% | 23.11 | 2.53 |
| 10/08 | 3,975 | 3,990 | 3,880 | 3,885 | -3.36% | 358,800 | 2662億1160万 | +2% | 23.13 | 2.53 |
| 10/07 | 4,130 | 4,170 | 3,960 | 4,020 | -0.5% | 442,100 | 2754億6220万 | +5.24% | 23.94 | 2.62 |
| 10/06 | 4,070 | 4,090 | 4,020 | 4,040 | 0% | 243,500 | 2768億3266万 | +5.65% | 24.06 | 2.63 |
| 10/05 | 4,000 | 4,045 | 3,975 | 4,040 | +1.51% | 254,500 | 2768億3266万 | +5.65% | 24.06 | 2.63 |
| 10/02 | 3,960 | 4,015 | 3,910 | 3,980 | +0.63% | 190,400 | 2727億2128万 | +4.19% | 23.7 | 2.59 |
| 10/01 | 3,915 | 3,965 | 3,840 | 3,955 | +1.54% | 288,800 | 2710億821万 | +3.7% | 23.55 | 2.58 |
| 09/30 | 3,840 | 3,920 | 3,820 | 3,895 | +4.01% | 381,500 | 2668億9683万 | +2.18% | 23.19 | 2.54 |
| 09/29 | 3,750 | 3,780 | 3,720 | 3,745 | -2.73% | 387,200 | 2566億1839万 | -2.01% | 22.3 | 2.44 |
| 09/28 | 3,745 | 3,870 | 3,710 | 3,850 | +3.63% | 392,400 | 2638億1330万 | +0.18% | 22.93 | 2.51 |
| 09/25 | 3,655 | 3,715 | 3,625 | 3,715 | +1.64% | 252,000 | 2545億6270万 | -3.78% | 22.12 | 2.42 |
| 09/24 | 3,670 | 3,745 | 3,655 | 3,655 | -1.35% | 207,700 | 2504億5133万 | -5.97% | 21.77 | 2.38 |
| 09/18 | 3,805 | 3,805 | 3,700 | 3,705 | -1.72% | 265,300 | 2538億7747万 | -5.48% | 22.06 | 2.41 |
| 09/17 | 3,680 | 3,790 | 3,625 | 3,770 | +3.01% | 337,300 | 2583億3146万 | -4.53% | 22.45 | 2.46 |
| 09/16 | 3,835 | 3,835 | 3,620 | 3,660 | -4.31% | 531,800 | 2507億9394万 | -7.9% | 21.8 | 2.38 |
| 09/15 | 3,790 | 3,855 | 3,735 | 3,825 | +0.92% | 445,600 | 2621億23万 | -4.49% | 22.78 | 2.49 |
| 09/14 | 3,795 | 3,865 | 3,760 | 3,790 | -0.13% | 251,000 | 2597億192万 | -6.07% | 22.57 | 2.47 |
| 09/11 | 3,605 | 3,810 | 3,605 | 3,795 | +3.27% | 365,300 | 2600億4454万 | -6.71% | 22.6 | 2.47 |
| 09/10 | 3,640 | 3,695 | 3,615 | 3,675 | -1.87% | 242,100 | 2518億2178万 | -10.34% | 21.88 | 2.39 |
| 09/09 | 3,705 | 3,745 | 3,590 | 3,745 | +5.79% | 350,600 | 2566億1839万 | -9.41% | 22.3 | 2.44 |
| 09/08 | 3,680 | 3,755 | 3,535 | 3,540 | -4.19% | 403,100 | 2425億7119万 | -15.13% | 21.08 | 2.31 |
| 09/07 | 3,655 | 3,735 | 3,590 | 3,695 | +0.82% | 397,000 | 2531億9224万 | -12.36% | 22 | 2.41 |
| 09/04 | 3,815 | 3,815 | 3,620 | 3,665 | -4.18% | 394,200 | 2511億3656万 | -13.76% | 21.82 | 2.39 |
| 09/03 | 3,915 | 3,940 | 3,815 | 3,825 | -0.52% | 312,600 | 2621億23万 | -10.71% | 22.78 | 2.49 |
| 09/02 | 3,840 | 3,910 | 3,755 | 3,845 | -1.66% | 471,600 | 2634億7068万 | -10.93% | 22.9 | 2.51 |
| 09/01 | 4,120 | 4,140 | 3,900 | 3,910 | -5.9% | 517,300 | 2679億2467万 | -10.03% | 23.28 | 2.55 |
| 08/31 | 4,200 | 4,260 | 4,060 | 4,155 | +0.48% | 821,900 | 2847億1279万 | -5.01% | 24.74 | 2.71 |
| 08/28 | 4,190 | 4,195 | 4,065 | 4,135 | +2.35% | 352,700 | 2833億4234万 | -5.83% | 24.62 | 2.69 |
| 08/27 | 4,070 | 4,090 | 4,010 | 4,040 | +2.8% | 437,600 | 2768億3266万 | -8.43% | 24.06 | 2.63 |
| 08/26 | 3,905 | 3,995 | 3,890 | 3,930 | +2.34% | 445,600 | 2692億9513万 | -11.41% | 23.4 | 2.56 |
| 08/25 | 3,750 | 4,035 | 3,705 | 3,840 | -1.29% | 572,500 | 2631億2807万 | -13.88% | 22.87 | 2.5 |
| 08/24 | 4,010 | 4,060 | 3,875 | 3,890 | -6.27% | 402,600 | 2665億5422万 | -13.32% | 23.16 | 2.53 |
| 08/21 | 4,150 | 4,180 | 4,075 | 4,150 | -2.58% | 474,400 | 2843億7018万 | -8.08% | 24.71 | 2.7 |
| 08/20 | 4,300 | 4,335 | 4,250 | 4,260 | -1.39% | 296,400 | 2919億770万 | -6.02% | 25.37 | 2.78 |
| 08/19 | 4,400 | 4,485 | 4,320 | 4,320 | -1.03% | 436,500 | 2960億1908万 | -4.91% | 25.73 | 2.81 |
| 08/18 | 4,505 | 4,525 | 4,265 | 4,365 | -2.13% | 817,000 | 2991億261万 | -3.9% | 25.99 | 2.84 |
| 08/17 | 4,440 | 4,460 | 4,405 | 4,460 | +0.34% | 272,500 | 3056億1229万 | -1.72% | 26.56 | 2.91 |
| 08/14 | 4,390 | 4,455 | 4,370 | 4,445 | +1.14% | 219,800 | 3045億8445万 | -1.81% | 26.47 | 2.9 |
| 08/13 | 4,380 | 4,400 | 4,305 | 4,395 | -0.9% | 601,300 | 3011億5830万 | -2.72% | 26.17 | 2.86 |
| 08/12 | 4,550 | 4,555 | 4,410 | 4,435 | -2.74% | 457,400 | 3038億9922万 | -1.68% | 26.41 | 2.89 |
| 08/11 | 4,640 | 4,680 | 4,515 | 4,560 | -1.62% | 325,000 | 3124億6458万 | +1.2% | 27.15 | 2.97 |
| 08/10 | 4,510 | 4,650 | 4,505 | 4,635 | +1.53% | 156,700 | 3176億380万 | +3.28% | 27.6 | 3.02 |
| 08/07 | 4,550 | 4,575 | 4,500 | 4,565 | +0.55% | 254,500 | 3128億720万 | +2.17% | 27.18 | 2.97 |
| 08/06 | 4,665 | 4,665 | 4,535 | 4,540 | -2.68% | 271,000 | 3110億9412万 | +1.98% | 27.04 | 2.96 |
| 08/05 | 4,720 | 4,765 | 4,635 | 4,665 | -0.32% | 313,200 | 3196億5949万 | +5.14% | 27.78 | 3.04 |
| 08/04 | 4,550 | 4,715 | 4,545 | 4,680 | +3.2% | 499,800 | 3206億8734万 | +5.93% | 27.87 | 3.05 |
| 08/03 | 4,515 | 4,550 | 4,475 | 4,535 | +0.44% | 192,800 | 3107億5151万 | +3.23% | 27.01 | 2.95 |
| 07/31 | 4,665 | 4,675 | 4,490 | 4,515 | -3.22% | 558,800 | 3093億8105万 | +3.15% | 26.89 | 2.94 |
| 07/30 | 4,600 | 4,685 | 4,600 | 4,665 | +2.08% | 337,400 | 3196億5949万 | +7% | 27.78 | 3.04 |
| 07/29 | 4,620 | 4,620 | 4,535 | 4,570 | -0.65% | 177,600 | 3131億4981万 | +5.37% | 27.21 | 2.98 |
| 07/28 | 4,565 | 4,630 | 4,525 | 4,600 | +0.33% | 291,700 | 3152億550万 | +6.51% | 27.39 | 3 |
| 07/27 | 4,670 | 4,720 | 4,565 | 4,585 | -1.71% | 412,400 | 3141億7766万 | +6.58% | 27.3 | 2.99 |
| 07/24 | 4,630 | 4,680 | 4,575 | 4,665 | +0.97% | 361,600 | 3196億5949万 | +8.89% | 27.78 | 3.04 |
| 07/23 | 4,485 | 4,670 | 4,455 | 4,620 | +2.55% | 517,500 | 3165億7596万 | +8.3% | 27.51 | 3.01 |
| 07/22 | 4,540 | 4,560 | 4,460 | 4,505 | -1.53% | 482,500 | 3086億9582万 | +6.1% | 26.83 | 2.94 |
| 07/21 | 4,600 | 4,620 | 4,555 | 4,575 | +0.22% | 285,000 | 3134億9243万 | +8.23% | 27.24 | 2.98 |
| 07/17 | 4,600 | 4,655 | 4,540 | 4,565 | -0.87% | 464,500 | 3128億720万 | +8.46% | 27.18 | 2.97 |
| 07/16 | 4,495 | 4,690 | 4,460 | 4,605 | +2.33% | 841,500 | 3155億4812万 | +9.96% | 27.42 | 3 |
| 07/15 | 4,320 | 4,520 | 4,305 | 4,500 | +4.65% | 697,300 | 3083億5321万 | +7.97% | 26.8 | 2.93 |
| 07/14 | 4,320 | 4,325 | 4,270 | 4,300 | +0.82% | 244,300 | 2946億4862万 | +3.61% | 25.61 | 2.8 |
| 07/13 | 4,240 | 4,335 | 4,220 | 4,265 | +2.16% | 359,100 | 2922億5032万 | +2.99% | 25.4 | 2.78 |
| 07/10 | 4,270 | 4,300 | 4,130 | 4,175 | -1.18% | 645,300 | 2860億8325万 | +0.94% | 24.86 | 2.72 |
| 07/09 | 4,120 | 4,250 | 4,015 | 4,225 | -0.12% | 627,100 | 2895億940万 | +2.15% | 25.16 | 2.75 |
| 07/08 | 4,290 | 4,420 | 4,230 | 4,230 | -1.74% | 880,300 | 2898億5201万 | +2.32% | 25.19 | 2.76 |
| 07/07 | 4,165 | 4,310 | 4,140 | 4,305 | +4.87% | 717,200 | 2949億9123万 | +4.24% | 25.64 | 2.8 |
| 07/06 | 4,115 | 4,195 | 4,085 | 4,105 | -0.85% | 341,800 | 2812億8665万 | -0.53% | 24.44 | 2.67 |
| 07/03 | 4,155 | 4,165 | 4,120 | 4,140 | -0.48% | 179,500 | 2836億8495万 | +0.15% | 24.65 | 2.7 |
| 07/02 | 4,200 | 4,205 | 4,150 | 4,160 | -0.48% | 215,500 | 2850億5541万 | +0.87% | 24.77 | 2.71 |
| 07/01 | 4,170 | 4,210 | 4,160 | 4,180 | +0.24% | 230,800 | 2864億2587万 | +1.6% | 24.89 | 2.72 |
| 06/30 | 4,175 | 4,220 | 4,150 | 4,170 | +2.71% | 708,900 | 2857億4064万 | +1.56% | 24.83 | 2.72 |
| 06/29 | 4,000 | 4,120 | 4,000 | 4,060 | -1.69% | 414,700 | 2782億312万 | -0.88% | 24.18 | 2.65 |
| 06/26 | 4,115 | 4,130 | 4,080 | 4,130 | +0.61% | 242,100 | 2829億9972万 | +0.93% | 24.59 | 2.69 |
| 06/25 | 4,080 | 4,140 | 4,075 | 4,105 | +0.61% | 283,400 | 2812億8665万 | +0.44% | 24.44 | 2.67 |
| 06/24 | 4,190 | 4,190 | 4,060 | 4,080 | -0.97% | 603,800 | 2795億7357万 | -0.24% | 24.3 | 2.66 |
| 06/23 | 4,185 | 4,190 | 4,105 | 4,120 | -1.2% | 398,000 | 2823億1449万 | +0.54% | 24.53 | 2.68 |
| 06/22 | 4,135 | 4,175 | 4,130 | 4,170 | +0.85% | 272,400 | 2857億4064万 | +1.71% | 24.83 | 2.72 |
| 06/19 | 4,250 | 4,265 | 4,110 | 4,135 | -2.13% | 607,800 | 2833億4234万 | +0.95% | 24.62 | 2.69 |
| 06/18 | 4,145 | 4,270 | 4,090 | 4,225 | +2.67% | 725,900 | 2895億940万 | +3.17% | 25.16 | 2.75 |
| 06/17 | 4,075 | 4,160 | 4,060 | 4,115 | +1.86% | 360,500 | 2819億7188万 | +0.71% | 24.5 | 2.68 |
| 06/16 | 4,085 | 4,095 | 4,040 | 4,040 | -1.7% | 425,200 | 2768億3266万 | -1.1% | 24.06 | 2.63 |
| 06/15 | 4,050 | 4,130 | 4,050 | 4,110 | +1.48% | 367,800 | 2816億2926万 | +0.61% | 24.47 | 2.68 |
| 06/12 | 4,075 | 4,075 | 4,025 | 4,050 | -1.58% | 407,400 | 2775億1789万 | -0.81% | 24.12 | 2.64 |
| 06/11 | 4,100 | 4,150 | 4,065 | 4,115 | +1.73% | 299,100 | 2819億7188万 | +0.81% | 24.5 | 2.68 |
| 06/10 | 4,090 | 4,095 | 4,015 | 4,045 | -0.74% | 311,200 | 2771億7527万 | -0.78% | 24.09 | 2.64 |
| 06/09 | 4,110 | 4,110 | 4,070 | 4,075 | -1.45% | 396,300 | 2792億3096万 | -0.02% | 24.27 | 2.66 |
| 06/08 | 4,200 | 4,200 | 4,125 | 4,135 | -1.19% | 257,100 | 2833億4234万 | +1.5% | 24.62 | 2.69 |
