PBR
2015/08/04~2015/12/30
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 |
12/30 | 1,752 | 1,772 | 1,737 | 1,757 | -0.34% | 27,500 | 138億1704万 | -15.16% | 28.85 | 2.24 |
12/29 | 1,686 | 1,770 | 1,684 | 1,763 | +3.64% | 32,900 | 138億6423万 | -15.4% | 28.95 | 2.25 |
12/28 | 1,680 | 1,717 | 1,680 | 1,701 | -1.51% | 38,800 | 133億7666万 | -18.81% | 27.93 | 2.17 |
12/25 | 1,850 | 1,850 | 1,672 | 1,727 | -7.7% | 101,700 | 135億8112万 | -18.04% | 28.36 | 2.2 |
12/24 | 1,949 | 1,949 | 1,857 | 1,871 | -3.41% | 32,000 | 147億1354万 | -11.62% | 30.72 | 2.39 |
12/22 | 1,954 | 1,954 | 1,929 | 1,937 | -0.87% | 17,200 | 152億3256万 | -8.76% | 31.8 | 2.47 |
12/21 | 2,000 | 2,000 | 1,950 | 1,954 | -1.26% | 23,300 | 153億6625万 | -8.05% | 32.08 | 2.49 |
12/18 | 2,006 | 2,013 | 1,979 | 1,979 | -1.74% | 32,100 | 155億6285万 | -7% | 32.49 | 2.52 |
12/17 | 2,050 | 2,072 | 2,004 | 2,014 | -0.54% | 25,900 | 158億3809万 | -5.45% | 33.07 | 2.57 |
12/16 | 2,117 | 2,117 | 1,986 | 2,025 | -3.57% | 68,500 | 159億2460万 | -4.97% | 33.25 | 2.58 |
12/15 | 2,117 | 2,129 | 2,100 | 2,100 | -1.04% | 25,000 | 165億1440万 | -1.45% | 34.48 | 2.68 |
12/14 | 2,130 | 2,140 | 2,117 | 2,122 | -1.62% | 10,400 | 166億8740万 | -0.19% | 34.84 | 2.71 |
12/11 | 2,160 | 2,186 | 2,150 | 2,157 | -1.64% | 13,900 | 169億6264万 | +1.7% | 35.42 | 2.75 |
12/10 | 2,209 | 2,219 | 2,180 | 2,193 | -0.72% | 9,000 | 172億4575万 | +3.59% | 36.01 | 2.8 |
12/09 | 2,210 | 2,211 | 2,209 | 2,209 | -0.05% | 70,800 | 173億7157万 | +4.79% | 36.27 | 2.82 |
12/08 | 2,240 | 2,256 | 2,209 | 2,210 | -3.49% | 104,300 | 173億7944万 | +5.39% | 36.29 | 2.82 |
12/07 | 2,307 | 2,315 | 2,290 | 2,290 | -0.3% | 8,700 | 180億856万 | +9.73% | 37.6 | 2.92 |
12/04 | 2,280 | 2,318 | 2,219 | 2,297 | +0.35% | 15,400 | 180億6360万 | +10.86% | 37.71 | 2.93 |
12/03 | 2,310 | 2,320 | 2,281 | 2,289 | -1.34% | 14,100 | 180億69万 | +11.33% | 37.58 | 2.92 |
12/02 | 2,286 | 2,364 | 2,280 | 2,320 | +1.44% | 26,800 | 182億4448万 | +13.73% | 38.09 | 2.96 |
12/01 | 2,100 | 2,299 | 2,091 | 2,287 | +4% | 46,800 | 179億8496万 | +13.05% | 37.55 | 2.92 |
11/30 | 2,120 | 2,244 | 2,120 | 2,199 | +3.73% | 49,700 | 172億9293万 | +9.57% | 36.11 | 2.8 |
11/27 | 2,101 | 2,147 | 2,066 | 2,120 | -0.05% | 153,300 | 166億7168万 | +6.32% | 34.81 | 2.7 |
11/26 | 2,150 | 2,186 | 2,121 | 2,121 | -0.75% | 44,800 | 166億7954万 | +6.85% | 34.82 | 2.7 |
11/25 | 2,129 | 2,139 | 2,066 | 2,137 | +2.25% | 30,900 | 168億536万 | +8.15% | 35.09 | 2.72 |
11/24 | 2,031 | 2,100 | 2,031 | 2,090 | +3.16% | 28,900 | 164億3576万 | +6.31% | 34.32 | 2.66 |
11/20 | 2,030 | 2,041 | 2,015 | 2,026 | +0.9% | 8,600 | 159億3246万 | +3.47% | 33.27 | 2.58 |
11/19 | 1,982 | 2,008 | 1,982 | 2,008 | +1.57% | 6,700 | 157億9091万 | +2.76% | 32.97 | 2.56 |
11/18 | 2,035 | 2,035 | 1,977 | 1,977 | -2.37% | 16,500 | 155億4712万 | +1.38% | 32.46 | 2.52 |
11/17 | 1,975 | 2,039 | 1,975 | 2,025 | +3.05% | 14,500 | 159億2460万 | +4.01% | 33.25 | 2.58 |
11/16 | 1,998 | 2,010 | 1,965 | 1,965 | -3.2% | 18,100 | 154億5276万 | +1.18% | 32.26 | 2.5 |
11/13 | 2,026 | 2,050 | 2,011 | 2,030 | -0.98% | 9,400 | 159億6392万 | +4.69% | 33.33 | 2.59 |
11/12 | 2,044 | 2,050 | 2,026 | 2,050 | +0.74% | 6,100 | 161億2120万 | +6.05% | 33.66 | 2.61 |
11/11 | 2,030 | 2,063 | 2,030 | 2,035 | +0.89% | 18,800 | 160億324万 | +5.55% | 33.41 | 2.59 |
11/10 | 1,965 | 2,030 | 1,965 | 2,017 | +2.13% | 10,800 | 158億6168万 | +5.16% | 33.12 | 2.57 |
11/09 | 2,002 | 2,002 | 1,950 | 1,975 | -1.64% | 38,500 | 155億3140万 | +3.57% | 32.43 | 2.52 |
11/06 | 2,077 | 2,087 | 1,996 | 2,008 | -1.71% | 32,800 | 157億9091万 | +5.85% | 32.97 | 2.56 |
11/05 | 1,980 | 2,043 | 1,968 | 2,043 | +4.02% | 24,500 | 160億6615万 | +8.27% | 33.54 | 2.6 |
11/04 | 1,966 | 1,968 | 1,940 | 1,964 | +1.24% | 11,700 | 154億4489万 | +4.8% | 32.25 | 2.5 |
11/02 | 1,956 | 1,989 | 1,940 | 1,940 | -0.51% | 17,500 | 152億5616万 | +4.02% | 31.85 | 2.47 |
10/30 | 1,921 | 1,950 | 1,901 | 1,950 | +1.77% | 30,400 | 153億3480万 | +5.12% | 32.02 | 2.49 |
10/29 | 1,915 | 1,917 | 1,905 | 1,916 | +0.68% | 5,000 | 150億6742万 | +3.85% | 31.46 | 2.44 |
10/28 | 1,910 | 1,910 | 1,896 | 1,903 | +0.11% | 4,100 | 149億6519万 | +3.65% | 31.25 | 2.43 |
10/27 | 1,900 | 1,909 | 1,889 | 1,901 | +0.42% | 6,400 | 149億4946万 | +4.05% | 31.21 | 2.42 |
10/26 | 1,891 | 1,893 | 1,887 | 1,893 | +0.37% | 6,700 | 148億8655万 | +4.13% | 31.08 | 2.41 |
10/23 | 1,893 | 1,893 | 1,875 | 1,886 | +0.69% | 2,800 | 148億3150万 | +4.31% | 30.97 | 2.4 |
10/22 | 1,878 | 1,878 | 1,852 | 1,873 | -0.79% | 6,400 | 147億2927万 | +4.11% | 30.75 | 2.39 |
10/21 | 1,893 | 1,894 | 1,881 | 1,888 | -0.26% | 4,200 | 148億4723万 | +5.53% | 31 | 2.41 |
10/20 | 1,901 | 1,904 | 1,885 | 1,893 | -0.32% | 6,200 | 148億8655万 | +6.53% | 31.08 | 2.41 |
10/19 | 1,909 | 1,909 | 1,899 | 1,899 | +0.26% | 2,500 | 149億3373万 | +7.59% | 31.18 | 2.42 |
10/16 | 1,918 | 1,918 | 1,885 | 1,894 | -1.15% | 10,700 | 148億9441万 | +8.23% | 31.1 | 2.41 |
10/15 | 1,913 | 1,917 | 1,905 | 1,916 | +0.1% | 7,400 | 150億6742万 | +10.37% | 31.46 | 2.44 |
10/14 | 1,905 | 1,914 | 1,882 | 1,914 | +0.42% | 8,300 | 150億5169万 | +11.02% | 31.43 | 2.44 |
10/13 | 1,918 | 1,918 | 1,896 | 1,906 | +1.38% | 11,800 | 149億8878万 | +11.07% | 31.29 | 2.43 |
10/09 | 1,917 | 1,920 | 1,880 | 1,880 | -0.79% | 18,400 | 147億8432万 | +9.94% | 30.87 | 2.4 |
10/08 | 1,879 | 1,895 | 1,866 | 1,895 | +0.21% | 12,000 | 149億228万 | +11.27% | 31.11 | 2.42 |
10/07 | 1,912 | 1,912 | 1,886 | 1,891 | -1.77% | 14,200 | 148億7082万 | +11.37% | 31.05 | 2.41 |
10/06 | 1,950 | 1,953 | 1,886 | 1,925 | +8.33% | 68,900 | 151億3820万 | +13.84% | 31.61 | 2.45 |
10/05 | 1,737 | 1,779 | 1,737 | 1,777 | +2.42% | 2,900 | 139億7432万 | +5.59% | 29.18 | 2.27 |
10/02 | 1,742 | 1,742 | 1,735 | 1,735 | -0.4% | 1,400 | 136億4404万 | +3.34% | 28.49 | 2.21 |
10/01 | 1,749 | 1,749 | 1,740 | 1,742 | +0.06% | 6,200 | 136億9908万 | +4.25% | 28.6 | 2.22 |
09/30 | 1,721 | 1,741 | 1,716 | 1,741 | +1.46% | 3,400 | 136億9122万 | +4.63% | 27.28 | 2.12 |
09/29 | 1,741 | 1,741 | 1,716 | 1,716 | -1.44% | 4,100 | 134億9462万 | +3.13% | 26.88 | 2.09 |
09/28 | 1,749 | 1,749 | 1,716 | 1,741 | +1.75% | 5,600 | 136億9122万 | +4.5% | 27.28 | 2.12 |
09/25 | 1,692 | 1,711 | 1,692 | 1,711 | +0.94% | 3,000 | 134億5530万 | +2.64% | 26.81 | 2.08 |
09/24 | 1,686 | 1,699 | 1,681 | 1,695 | +0.47% | 2,600 | 133億2948万 | +1.5% | 26.55 | 2.06 |
09/18 | 1,714 | 1,714 | 1,681 | 1,687 | +0.24% | 1,800 | 132億6656万 | +0.9% | 26.43 | 2.05 |
09/17 | 1,699 | 1,699 | 1,676 | 1,683 | +1.2% | 1,700 | 132億3511万 | +0.54% | 26.37 | 2.05 |
09/16 | 1,680 | 1,700 | 1,651 | 1,663 | +1.16% | 3,700 | 130億7783万 | -0.78% | 26.05 | 2.02 |
09/15 | 1,661 | 1,661 | 1,638 | 1,644 | -1.08% | 2,100 | 129億2841万 | -2.08% | 25.76 | 2 |
09/14 | 1,660 | 1,664 | 1,641 | 1,662 | +1.96% | 1,500 | 130億6996万 | -1.19% | 26.04 | 2.02 |
09/11 | 1,590 | 1,630 | 1,590 | 1,630 | +2.32% | 2,600 | 128億1832万 | -3.32% | 25.54 | 1.98 |
09/10 | 1,569 | 1,594 | 1,560 | 1,593 | +0.82% | 3,200 | 125億2735万 | -5.74% | 24.96 | 1.94 |
09/09 | 1,612 | 1,612 | 1,578 | 1,580 | +3.4% | 5,100 | 124億2512万 | -6.89% | 24.75 | 1.92 |
09/08 | 1,545 | 1,550 | 1,528 | 1,528 | -1.1% | 4,300 | 120億1619万 | -10.33% | 23.94 | 1.86 |
09/07 | 1,577 | 1,595 | 1,506 | 1,545 | -4.75% | 13,500 | 121億4988万 | -9.75% | 24.2 | 1.88 |
09/04 | 1,719 | 1,728 | 1,601 | 1,622 | -5.64% | 9,200 | 127億5540万 | -5.64% | 25.41 | 1.97 |
09/03 | 1,743 | 1,763 | 1,719 | 1,719 | -0.87% | 1,400 | 135億1821万 | -0.41% | 26.93 | 2.09 |
09/02 | 1,702 | 1,743 | 1,700 | 1,734 | +0.35% | 4,600 | 136億3617万 | +0.06% | 27.17 | 2.11 |
09/01 | 1,793 | 1,793 | 1,728 | 1,728 | -1.2% | 8,400 | 135億8899万 | -0.63% | 27.07 | 2.1 |
08/31 | 1,750 | 1,760 | 1,745 | 1,749 | +0.75% | 3,200 | 137億5413万 | +0.23% | 27.4 | 2.13 |
08/28 | 1,750 | 1,753 | 1,735 | 1,736 | +0.7% | 8,800 | 136億5190万 | -0.86% | 27.2 | 2.11 |
08/27 | 1,702 | 1,733 | 1,702 | 1,724 | +2.93% | 3,000 | 135億5753万 | -1.88% | 27.01 | 2.1 |
08/26 | 1,585 | 1,675 | 1,566 | 1,675 | +9.48% | 6,700 | 131億7220万 | -4.99% | 26.24 | 2.04 |
08/25 | 1,450 | 1,598 | 1,422 | 1,530 | -2.73% | 21,900 | 120億3192万 | -13.46% | 23.97 | 1.86 |
08/24 | 1,700 | 1,700 | 1,573 | 1,573 | -9.55% | 33,400 | 123億7007万 | -11.58% | 24.64 | 1.91 |
08/21 | 1,750 | 1,755 | 1,739 | 1,739 | -1.19% | 6,500 | 136億7549万 | -2.74% | 27.24 | 2.12 |
08/20 | 1,770 | 1,782 | 1,760 | 1,760 | -0.68% | 4,700 | 138億4064万 | -1.68% | 27.57 | 2.14 |
08/19 | 1,780 | 1,781 | 1,763 | 1,772 | -0.06% | 4,500 | 139億3500万 | -1.06% | 27.76 | 2.16 |
08/18 | 1,760 | 1,776 | 1,760 | 1,773 | +1.37% | 6,400 | 139億4287万 | -1.06% | 27.78 | 2.16 |
08/17 | 1,740 | 1,750 | 1,740 | 1,749 | +0.58% | 3,600 | 137億5413万 | -2.18% | 27.4 | 2.13 |
08/14 | 1,740 | 1,744 | 1,731 | 1,739 | -0.06% | 2,600 | 136億7549万 | -2.58% | 27.24 | 2.12 |
08/13 | 1,739 | 1,746 | 1,730 | 1,740 | +0.69% | 1,700 | 136億8336万 | -2.41% | 27.26 | 2.12 |
08/12 | 1,730 | 1,736 | 1,725 | 1,728 | -0.12% | 4,600 | 135億8899万 | -3.08% | 27.07 | 2.1 |
08/11 | 1,731 | 1,748 | 1,720 | 1,730 | -0.69% | 10,800 | 136億472万 | -3.08% | 27.1 | 2.1 |
08/10 | 1,750 | 1,763 | 1,742 | 1,742 | -0.46% | 8,600 | 136億9908万 | -2.46% | 27.29 | 2.12 |
08/07 | 1,752 | 1,770 | 1,741 | 1,750 | -0.11% | 7,200 | 137億6200万 | -2.07% | 27.42 | 2.13 |
08/06 | 1,767 | 1,767 | 1,750 | 1,752 | -0.51% | 5,400 | 137億7772万 | -2.07% | 27.45 | 2.13 |
08/05 | 1,725 | 1,770 | 1,725 | 1,761 | +2.38% | 9,200 | 138億4850万 | -1.68% | 27.59 | 2.14 |
08/04 | 1,736 | 1,740 | 1,712 | 1,720 | -0.92% | 15,600 | 135億2608万 | -3.91% | 26.95 | 2.09 |