PBR
2014/12/30～2015/05/29
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 |
| 05/29 | 531 | 535 | 519 | 520 | -2.99% | 214,100 | 97億4430万 | -6.64% | 11.58 | 1.56 |
| 05/28 | 540 | 545 | 533 | 536 | -0.92% | 82,600 | 100億4412万 | -3.94% | 11.94 | 1.6 |
| 05/27 | 554 | 557 | 541 | 541 | -3.91% | 258,900 | 101億3782万 | -3.05% | 12.05 | 1.62 |
| 05/26 | 562 | 566 | 562 | 563 | -0.53% | 495,200 | 105億5008万 | +0.72% | 12.54 | 1.68 |
| 05/25 | 563 | 568 | 563 | 566 | -0.35% | 138,300 | 106億629万 | +1.25% | 12.61 | 1.69 |
| 05/22 | 565 | 569 | 565 | 568 | +0.35% | 84,400 | 106億4377万 | +1.25% | 12.65 | 1.7 |
| 05/21 | 559 | 566 | 558 | 566 | +1.62% | 46,600 | 106億629万 | +0.53% | 12.61 | 1.69 |
| 05/20 | 567 | 567 | 557 | 557 | -1.07% | 113,100 | 104億3764万 | -1.24% | 12.41 | 1.67 |
| 05/19 | 568 | 568 | 562 | 563 | -0.18% | 83,900 | 105億5008万 | -0.53% | 12.54 | 1.68 |
| 05/18 | 562 | 569 | 562 | 564 | 0% | 62,900 | 105億6881万 | -0.7% | 12.56 | 1.69 |
| 05/15 | 565 | 568 | 562 | 564 | +0.18% | 65,500 | 105億6881万 | -1.05% | 12.56 | 1.69 |
| 05/14 | 570 | 573 | 563 | 563 | -0.53% | 80,300 | 105億5008万 | -1.57% | 12.54 | 1.68 |
| 05/13 | 569 | 571 | 563 | 566 | +0.53% | 96,000 | 106億629万 | -1.22% | 12.61 | 1.69 |
| 05/12 | 564 | 565 | 561 | 563 | 0% | 41,500 | 105億5008万 | -1.57% | 12.54 | 1.68 |
| 05/11 | 561 | 565 | 559 | 563 | +0.72% | 43,300 | 105億5008万 | -1.57% | 12.54 | 1.68 |
| 05/08 | 550 | 559 | 550 | 559 | +2.01% | 37,700 | 104億7512万 | -2.44% | 12.45 | 1.67 |
| 05/07 | 555 | 555 | 547 | 548 | -0.18% | 50,600 | 102億6899万 | -4.7% | 12.21 | 1.64 |
| 05/01 | 555 | 557 | 549 | 549 | -1.44% | 95,200 | 102億8773万 | -4.85% | 12.23 | 1.64 |
| 04/30 | 555 | 559 | 555 | 557 | +0.36% | 57,400 | 104億3764万 | -3.47% | 12.41 | 1.67 |
| 04/28 | 558 | 566 | 555 | 555 | -0.36% | 45,800 | 104億16万 | -3.65% | 12.36 | 1.66 |
| 04/27 | 537 | 563 | 537 | 557 | +2.58% | 106,000 | 104億3764万 | -3.3% | 12.41 | 1.67 |
| 04/24 | 559 | 560 | 532 | 543 | -3.21% | 169,700 | 101億7529万 | -5.73% | 12.1 | 1.62 |
| 04/23 | 566 | 566 | 558 | 561 | 0% | 53,000 | 105億1260万 | -2.43% | 12.5 | 1.68 |
| 04/22 | 563 | 564 | 560 | 561 | -0.36% | 55,400 | 105億1260万 | -2.09% | 12.5 | 1.68 |
| 04/21 | 554 | 563 | 554 | 563 | +1.81% | 44,700 | 105億5008万 | -1.23% | 12.54 | 1.68 |
| 04/20 | 543 | 565 | 543 | 553 | +1.65% | 96,800 | 103億6268万 | -2.47% | 12.32 | 1.65 |
| 04/17 | 544 | 550 | 540 | 544 | -1.09% | 173,200 | 101億9403万 | -3.55% | 12.12 | 1.63 |
| 04/16 | 566 | 566 | 548 | 550 | -3.85% | 204,900 | 103億647万 | -1.79% | 12.25 | 1.65 |
| 04/15 | 592 | 592 | 565 | 572 | -6.38% | 281,400 | 107億1873万 | +2.88% | 12.74 | 1.71 |
| 04/14 | 630 | 631 | 608 | 611 | -2.55% | 153,300 | 114億4955万 | +10.89% | 13.61 | 1.83 |
| 04/13 | 600 | 630 | 600 | 627 | +4.85% | 141,800 | 117億4937万 | +15.05% | 13.97 | 1.88 |
| 04/10 | 598 | 603 | 592 | 598 | 0% | 48,500 | 112億594万 | +11.36% | 13.32 | 1.79 |
| 04/09 | 609 | 610 | 594 | 598 | -1.81% | 138,500 | 112億594万 | +12.62% | 13.32 | 1.79 |
| 04/08 | 609 | 614 | 598 | 609 | 0% | 63,200 | 114億1207万 | +16% | 13.57 | 1.82 |
| 04/07 | 617 | 618 | 590 | 609 | -0.98% | 103,400 | 114億1207万 | +17.57% | 13.57 | 1.82 |
| 04/06 | 588 | 615 | 585 | 615 | +5.31% | 164,500 | 115億2451万 | +20.35% | 13.7 | 1.84 |
| 04/03 | 562 | 586 | 557 | 584 | +4.85% | 79,100 | 109億4359万 | +15.87% | 13.01 | 1.75 |
| 04/02 | 565 | 566 | 545 | 557 | +0.36% | 117,000 | 104億3764万 | +11.85% | 12.41 | 1.67 |
| 04/01 | 578 | 594 | 548 | 555 | -3.98% | 235,600 | 104億16万 | +12.58% | 12.36 | 1.66 |
| 03/31 | 615 | 622 | 559 | 578 | -7.37% | 273,800 | 108億3116万 | +18.44% | 12.88 | 1.73 |
| 03/30 | 585 | 634 | 583 | 624 | +7.03% | 348,200 | 116億9316万 | +29.46% | 13.9 | 1.87 |
| 03/27 | 554 | 600 | 550 | 583 | +4.67% | 227,700 | 109億2486万 | +22.74% | 12.99 | 1.74 |
| 03/26 | 550 | 575 | 543 | 557 | +3.92% | 172,700 | 104億3764万 | +18.76% | 12.41 | 1.67 |
| 03/25 | 546 | 552 | 516 | 536 | -2.9% | 189,300 | 100億4412万 | +15.52% | 11.94 | 1.6 |
| 03/24 | 568 | 568 | 549 | 552 | -1.25% | 165,800 | 103億4395万 | +19.74% | 12.3 | 1.65 |
| 03/23 | 544 | 560 | 538 | 559 | +5.87% | 246,100 | 104億7512万 | +22.59% | 12.45 | 1.67 |
| 03/20 | 518 | 528 | 512 | 528 | +3.94% | 176,400 | 98億9421万 | +17.07% | 11.76 | 1.58 |
| 03/19 | 483 | 508 | 483 | 508 | +5.18% | 173,700 | 95億1943万 | +13.9% | 11.32 | 1.52 |
| 03/18 | 481 | 495 | 478 | 483 | -1.23% | 119,600 | 90億5095万 | +9.03% | 10.76 | 1.45 |
| 03/17 | 480 | 492 | 478 | 489 | +3.6% | 195,200 | 91億6339万 | +11.14% | 10.89 | 1.46 |
| 03/16 | 456 | 472 | 456 | 472 | +4.19% | 83,600 | 88億4482万 | +8.01% | 10.52 | 1.41 |
| 03/13 | 454 | 454 | 448 | 453 | +1.34% | 63,300 | 84億8878万 | +4.62% | 10.09 | 1.36 |
| 03/12 | 455 | 459 | 447 | 447 | -0.67% | 57,800 | 83億7635万 | +3.71% | 9.96 | 1.34 |
| 03/11 | 448 | 450 | 441 | 450 | +0.22% | 21,700 | 84億3256万 | +5.14% | 10.02 | 1.35 |
| 03/10 | 449 | 458 | 444 | 449 | +1.58% | 101,600 | 84億1382万 | +5.4% | 10 | 1.34 |
| 03/09 | 447 | 449 | 442 | 442 | -1.34% | 25,900 | 82億8265万 | +4.49% | 9.85 | 1.32 |
| 03/06 | 448 | 451 | 443 | 448 | +1.13% | 55,400 | 83億9509万 | +6.41% | 9.98 | 1.34 |
| 03/05 | 430 | 453 | 429 | 443 | +3.5% | 122,200 | 83億139万 | +5.98% | 9.87 | 1.33 |
| 03/04 | 430 | 431 | 428 | 428 | -0.7% | 28,100 | 80億2030万 | +2.88% | 9.53 | 1.28 |
| 03/03 | 435 | 440 | 427 | 431 | -1.15% | 29,900 | 80億7652万 | +4.11% | 9.6 | 1.29 |
| 03/02 | 428 | 436 | 426 | 436 | +0.93% | 46,300 | 81億7022万 | +5.57% | 9.71 | 1.3 |
| 02/27 | 435 | 436 | 428 | 432 | -0.69% | 37,200 | 80億9526万 | +5.11% | 9.59 | 1.29 |
| 02/26 | 435 | 439 | 433 | 435 | 0% | 24,900 | 81億5148万 | +6.36% | 9.65 | 1.3 |
| 02/25 | 432 | 440 | 432 | 435 | -1.14% | 36,700 | 81億5148万 | +6.88% | 9.65 | 1.3 |
| 02/24 | 439 | 442 | 435 | 440 | +0.23% | 33,100 | 82億4517万 | +8.37% | 9.76 | 1.31 |
| 02/23 | 440 | 440 | 435 | 439 | +2.09% | 69,600 | 82億2643万 | +8.93% | 9.74 | 1.31 |
| 02/20 | 440 | 444 | 420 | 430 | -2.27% | 154,000 | 80億5778万 | +7.23% | 9.54 | 1.28 |
| 02/19 | 444 | 446 | 440 | 440 | -0.9% | 55,300 | 82億4517万 | +10.28% | 9.76 | 1.31 |
| 02/18 | 438 | 445 | 438 | 444 | +0.23% | 95,000 | 83億2013万 | +12.12% | 9.85 | 1.32 |
| 02/17 | 438 | 444 | 430 | 443 | +3.26% | 132,100 | 83億139万 | +12.44% | 9.83 | 1.32 |
| 02/16 | 420 | 433 | 419 | 429 | +3.13% | 104,800 | 80億3904万 | +9.44% | 9.52 | 1.28 |
| 02/13 | 416 | 420 | 415 | 416 | -0.72% | 86,600 | 77億9544万 | +6.39% | 9.23 | 1.24 |
| 02/12 | 415 | 419 | 415 | 419 | +1.95% | 72,800 | 78億5165万 | +7.71% | 9.3 | 1.25 |
| 02/10 | 410 | 414 | 405 | 411 | +1.99% | 98,000 | 77億174万 | +6.2% | 9.12 | 1.22 |
| 02/09 | 392 | 415 | 392 | 403 | +2.81% | 119,600 | 75億5183万 | +4.4% | 8.94 | 1.2 |
| 02/06 | 387 | 392 | 385 | 392 | +1.29% | 18,200 | 73億4570万 | +2.08% | 8.7 | 1.17 |
| 02/05 | 386 | 389 | 382 | 387 | +0.26% | 32,200 | 72億5200万 | +1.31% | 8.59 | 1.15 |
| 02/04 | 383 | 388 | 381 | 386 | +0.52% | 18,200 | 72億3326万 | +1.31% | 8.57 | 1.15 |
| 02/03 | 385 | 388 | 383 | 384 | -0.26% | 24,900 | 71億9579万 | +1.32% | 8.52 | 1.14 |
| 02/02 | 390 | 391 | 384 | 385 | -0.26% | 42,700 | 72億1453万 | +1.85% | 8.54 | 1.15 |
| 01/30 | 386 | 390 | 386 | 386 | 0% | 35,000 | 72億3326万 | +2.66% | 8.57 | 1.15 |
| 01/29 | 384 | 388 | 384 | 386 | +0.78% | 36,000 | 72億3326万 | +2.93% | 8.57 | 1.15 |
| 01/28 | 385 | 389 | 383 | 383 | -1.03% | 29,000 | 71億7705万 | +2.68% | 8.5 | 1.14 |
| 01/27 | 394 | 394 | 386 | 387 | -0.77% | 42,900 | 72億5200万 | +4.03% | 8.59 | 1.15 |
| 01/26 | 390 | 390 | 385 | 390 | +1.83% | 61,600 | 73億822万 | +5.41% | 8.65 | 1.16 |
| 01/23 | 389 | 390 | 382 | 383 | -1.79% | 26,700 | 71億7705万 | +4.08% | 8.5 | 1.14 |
| 01/22 | 393 | 393 | 386 | 390 | -0.76% | 66,400 | 73億822万 | +6.56% | 8.65 | 1.16 |
| 01/21 | 395 | 395 | 388 | 393 | 0% | 23,000 | 73億6444万 | +7.97% | 8.72 | 1.17 |
| 01/20 | 382 | 394 | 382 | 393 | +3.42% | 44,800 | 73億6444万 | +8.86% | 8.72 | 1.17 |
| 01/19 | 380 | 384 | 376 | 380 | +1.33% | 35,700 | 71億2083万 | +5.85% | 8.43 | 1.13 |
| 01/16 | 380 | 381 | 371 | 375 | -1.57% | 53,100 | 70億2714万 | +5.04% | 8.32 | 1.12 |
| 01/15 | 380 | 385 | 379 | 381 | 0% | 50,800 | 71億3957万 | +7.02% | 8.45 | 1.14 |
| 01/14 | 384 | 390 | 381 | 381 | -0.52% | 44,800 | 71億3957万 | +7.63% | 8.45 | 1.14 |
| 01/13 | 380 | 395 | 379 | 383 | -2.05% | 188,600 | 71億7705万 | +8.81% | 8.5 | 1.14 |
| 01/09 | 400 | 400 | 387 | 391 | -2.01% | 142,500 | 73億2696万 | +11.71% | 8.68 | 1.17 |
| 01/08 | 393 | 399 | 391 | 399 | +2.57% | 196,800 | 74億7687万 | +14.66% | 8.85 | 1.19 |
| 01/07 | 369 | 391 | 366 | 389 | +5.71% | 234,300 | 72億8948万 | +12.43% | 8.63 | 1.16 |
| 01/06 | 361 | 370 | 357 | 368 | +1.38% | 166,200 | 68億9596万 | +6.98% | 8.17 | 1.1 |
| 01/05 | 355 | 363 | 353 | 363 | +2.54% | 58,100 | 68億227万 | +5.83% | 8.06 | 1.08 |
| 2014 |
| 12/30 | 353 | 354 | 350 | 354 | +0.28% | 22,600 | 66億3362万 | +3.51% | 7.86 | 1.05 |
