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 |
03/31 | 501 | 507 | 495 | 495 | 0% | 8,791,100 | 4784億1242万 | -1.98% | 39.96 | 0.77 |
03/30 | 491 | 497 | 487 | 495 | +0.81% | 3,394,800 | 4784億1242万 | -1.98% | 39.96 | 0.77 |
03/27 | 493 | 494 | 486 | 491 | -1.21% | 5,651,300 | 4745億4646万 | -2.96% | 39.64 | 0.76 |
03/26 | 498 | 498 | 485 | 497 | -0.6% | 6,906,300 | 4803億4540万 | -1.78% | 40.12 | 0.77 |
03/25 | 500 | 502 | 495 | 500 | +0.2% | 5,851,100 | 4832億4487万 | -1.38% | 40.37 | 0.78 |
03/24 | 507 | 510 | 499 | 499 | -1.19% | 5,093,900 | 4822億7838万 | -1.58% | 40.28 | 0.78 |
03/23 | 515 | 515 | 505 | 505 | -1.94% | 4,843,000 | 4880億7731万 | -0.59% | 40.77 | 0.79 |
03/20 | 528 | 528 | 506 | 515 | -0.77% | 14,328,900 | 4977億4221万 | +1.38% | 41.58 | 0.8 |
03/19 | 527 | 532 | 518 | 519 | -0.19% | 7,859,700 | 5016億817万 | +2.37% | 41.9 | 0.81 |
03/18 | 520 | 532 | 514 | 520 | +4.21% | 18,914,800 | 5025億7466万 | +2.97% | 41.98 | 0.81 |
03/17 | 500 | 505 | 496 | 499 | 0% | 4,768,100 | 4822億7838万 | -0.8% | 40.28 | 0.78 |
03/16 | 501 | 502 | 497 | 499 | -1.38% | 6,343,100 | 4822億7838万 | -0.4% | 40.28 | 0.78 |
03/13 | 509 | 515 | 506 | 506 | +0.2% | 11,877,800 | 4890億4380万 | +1.61% | 40.85 | 0.79 |
03/12 | 499 | 507 | 499 | 505 | +1.61% | 8,506,300 | 4880億7731万 | +1.81% | 40.77 | 0.79 |
03/11 | 499 | 502 | 495 | 497 | -1.58% | 4,370,000 | 4803億4540万 | +0.81% | 40.12 | 0.77 |
03/10 | 512 | 514 | 501 | 505 | -0.79% | 6,919,800 | 4880億7731万 | +2.85% | 40.77 | 0.79 |
03/09 | 510 | 517 | 507 | 509 | +0.59% | 6,525,400 | 4919億4327万 | +4.3% | 41.09 | 0.79 |
03/06 | 503 | 507 | 500 | 506 | +0.8% | 5,367,600 | 4890億4380万 | +4.33% | 40.85 | 0.79 |
03/05 | 509 | 511 | 501 | 502 | -1.57% | 5,709,600 | 4851億7784万 | +3.93% | 40.53 | 0.78 |
03/04 | 506 | 510 | 500 | 510 | +0.59% | 6,175,900 | 4929億976万 | +6.03% | 41.17 | 0.79 |
03/03 | 514 | 514 | 503 | 507 | 0% | 7,339,100 | 4900億1029万 | +6.07% | 40.93 | 0.79 |
03/02 | 517 | 520 | 506 | 507 | -2.31% | 6,236,300 | 4900億1029万 | +6.96% | 40.93 | 0.79 |
02/27 | 524 | 529 | 517 | 519 | -0.57% | 8,341,100 | 5016億817万 | +10.43% | 41.9 | 0.81 |
02/26 | 514 | 530 | 512 | 522 | +5.24% | 16,643,800 | 5045億764万 | +12.26% | 42.14 | 0.81 |
02/25 | 499 | 504 | 493 | 496 | -0.2% | 9,999,500 | 4793億7891万 | +7.83% | 40.04 | 0.77 |
02/24 | 501 | 505 | 490 | 497 | -1.97% | 19,203,600 | 4803億4540万 | +8.99% | 40.12 | 0.77 |
02/23 | 515 | 519 | 505 | 507 | -0.98% | 10,117,500 | 4900億1029万 | +12.42% | 40.93 | 0.79 |
02/20 | 508 | 516 | 505 | 512 | +0.79% | 10,935,100 | 4948億4274万 | +14.8% | 41.33 | 0.8 |
02/19 | 515 | 521 | 506 | 508 | -1.36% | 17,088,200 | 4909億7678万 | +15.19% | 41.01 | 0.79 |
02/18 | 521 | 524 | 508 | 515 | -1.72% | 28,617,900 | 4977億4221万 | +18.12% | 41.58 | 0.8 |
02/17 | 492 | 528 | 491 | 524 | +7.16% | 27,793,200 | 5064億4062万 | +21.58% | 42.3 | 0.81 |
02/16 | 482 | 492 | 480 | 489 | +0.62% | 8,679,800 | 4726億1348万 | +14.79% | 39.48 | 0.76 |
02/13 | 474 | 492 | 467 | 486 | +1.04% | 15,138,500 | 4697億1401万 | +15.17% | 39.24 | 0.76 |
02/12 | 465 | 491 | 464 | 481 | +1.26% | 29,441,700 | 4648億8156万 | +15.07% | 38.83 | 0.75 |
02/10 | 454 | 488 | 451 | 475 | +7.22% | 38,001,400 | 4590億8262万 | +14.73% | 38.35 | 0.74 |
02/09 | 432 | 445 | 430 | 443 | +3.99% | 8,914,100 | 4281億5495万 | +7.79% | 35.76 | 0.69 |
02/06 | 445 | 446 | 425 | 426 | -4.05% | 6,585,200 | 4117億2462万 | +3.9% | 34.39 | 0.66 |
02/05 | 444 | 449 | 437 | 444 | +0.68% | 7,152,300 | 4291億2144万 | +8.56% | 35.84 | 0.69 |
02/04 | 433 | 444 | 433 | 441 | 0% | 5,718,300 | 4262億2197万 | +8.35% | 35.6 | 0.69 |
02/03 | 444 | 448 | 439 | 441 | +0.68% | 5,627,300 | 4262億2197万 | +8.89% | 35.6 | 0.69 |
02/02 | 436 | 443 | 434 | 438 | -0.45% | 5,038,700 | 4233億2250万 | +8.68% | 35.36 | 0.68 |
01/30 | 443 | 452 | 439 | 440 | -0.9% | 12,502,800 | 4252億5548万 | +9.73% | 35.52 | 0.68 |
01/29 | 445 | 451 | 436 | 444 | -3.27% | 30,660,000 | 4291億2144万 | +11.56% | 35.84 | 0.69 |
01/28 | 426 | 465 | 425 | 459 | +7.75% | 35,854,300 | 4436億1879万 | +16.2% | 37.06 | 0.71 |
01/27 | 426 | 430 | 415 | 426 | +1.19% | 16,232,500 | 4117億2462万 | +8.67% | 34.39 | 0.66 |
01/26 | 396 | 422 | 396 | 421 | +5.78% | 15,048,400 | 4068億9218万 | +8.23% | 33.99 | 0.65 |
01/23 | 396 | 403 | 395 | 398 | +1.53% | 6,923,000 | 3846億6291万 | +2.84% | 32.13 | 0.62 |
01/22 | 393 | 397 | 391 | 392 | 0% | 3,958,100 | 3788億6397万 | +1.55% | 31.65 | 0.61 |
01/21 | 389 | 393 | 385 | 392 | -0.76% | 5,233,500 | 3788億6397万 | +1.55% | 31.65 | 0.61 |
01/20 | 386 | 395 | 385 | 395 | +2.33% | 4,869,300 | 3817億6344万 | +2.6% | 31.89 | 0.61 |
01/19 | 388 | 388 | 380 | 386 | 0% | 3,676,200 | 3730億6503万 | +0.26% | 31.16 | 0.6 |
01/16 | 380 | 387 | 376 | 386 | +0.26% | 8,685,700 | 3730億6503万 | +0.26% | 31.16 | 0.6 |
01/15 | 383 | 387 | 383 | 385 | +0.52% | 4,463,300 | 3720億9854万 | 0% | 31.08 | 0.6 |
01/14 | 382 | 385 | 380 | 383 | -1.29% | 9,298,200 | 3701億6557万 | -0.78% | 30.92 | 0.6 |
01/13 | 381 | 389 | 381 | 388 | +0.26% | 4,836,900 | 3749億9801万 | +0.52% | 31.32 | 0.6 |
01/09 | 385 | 389 | 383 | 387 | -0.26% | 6,035,700 | 3740億3152万 | +0.26% | 31.24 | 0.6 |
01/08 | 388 | 391 | 383 | 388 | 0% | 7,477,700 | 3749億9801万 | +0.52% | 31.32 | 0.6 |
01/07 | 386 | 393 | 386 | 388 | -0.77% | 7,132,600 | 3749億9801万 | +0.52% | 31.32 | 0.6 |
01/06 | 389 | 401 | 386 | 391 | -0.76% | 7,656,300 | 3778億9748万 | +1.03% | 31.57 | 0.61 |
01/05 | 401 | 402 | 393 | 394 | -2.96% | 9,460,100 | 3807億9695万 | +1.81% | 31.81 | 0.61 |
2014 |
12/30 | 403 | 413 | 401 | 406 | +1.5% | 9,858,000 | 3923億9483万 | +5.18% | 32.78 | 0.63 |
12/29 | 399 | 404 | 395 | 400 | +1.01% | 7,315,200 | 3865億9589万 | +3.63% | 32.29 | 0.62 |
12/26 | 395 | 397 | 393 | 396 | +1.02% | 2,540,400 | 3827億2993万 | +2.59% | 31.97 | 0.62 |
12/25 | 395 | 398 | 391 | 392 | -0.76% | 3,235,600 | 3788億6397万 | +1.55% | 31.65 | 0.61 |
12/24 | 390 | 399 | 386 | 395 | +2.33% | 9,449,500 | 3817億6344万 | +2.33% | 31.89 | 0.61 |
12/22 | 377 | 386 | 372 | 386 | +2.39% | 8,209,600 | 3730億6503万 | 0% | 31.16 | 0.6 |
12/19 | 383 | 384 | 377 | 377 | +0.53% | 7,465,400 | 3643億6663万 | -2.33% | 30.44 | 0.59 |
12/18 | 369 | 377 | 368 | 375 | +2.74% | 7,586,100 | 3624億3365万 | -3.1% | 30.27 | 0.58 |
12/17 | 370 | 372 | 365 | 365 | -1.08% | 8,613,200 | 3527億6875万 | -5.93% | 29.47 | 0.57 |
12/16 | 365 | 373 | 365 | 369 | +0.27% | 9,282,500 | 3566億3471万 | -5.14% | 29.79 | 0.57 |
12/15 | 371 | 374 | 367 | 368 | -2.13% | 9,944,600 | 3556億6822万 | -5.4% | 29.71 | 0.57 |
12/12 | 378 | 382 | 376 | 376 | -1.57% | 7,909,200 | 3634億14万 | -3.34% | 30.36 | 0.58 |
12/11 | 372 | 382 | 372 | 382 | +0.79% | 4,275,300 | 3691億9908万 | -1.55% | 30.84 | 0.59 |
12/10 | 382 | 383 | 365 | 379 | -2.57% | 19,234,300 | 3662億9961万 | -2.07% | 30.6 | 0.59 |
12/09 | 384 | 389 | 383 | 389 | +0.26% | 4,454,200 | 3759億6450万 | +0.52% | 31.4 | 0.6 |
12/08 | 390 | 391 | 383 | 388 | -0.51% | 5,036,500 | 3749億9801万 | +0.78% | 31.32 | 0.6 |
12/05 | 390 | 391 | 386 | 390 | +0.26% | 4,465,500 | 3769億3099万 | +1.56% | 31.49 | 0.61 |
12/04 | 391 | 393 | 387 | 389 | -0.77% | 6,607,300 | 3759億6450万 | +1.83% | 31.4 | 0.6 |
12/03 | 392 | 392 | 387 | 392 | +0.51% | 5,387,100 | 3788億6397万 | +3.16% | 31.65 | 0.61 |
12/02 | 386 | 392 | 386 | 390 | -0.76% | 3,289,300 | 3769億3099万 | +3.17% | 31.49 | 0.61 |
12/01 | 396 | 397 | 390 | 393 | +0.51% | 3,442,100 | 3798億3046万 | +4.52% | 31.73 | 0.61 |
11/28 | 388 | 393 | 387 | 391 | 0% | 3,960,500 | 3778億9748万 | +4.55% | 31.57 | 0.61 |
11/27 | 394 | 394 | 386 | 391 | -0.51% | 5,066,800 | 3778億9748万 | +5.39% | 31.57 | 0.61 |
11/26 | 392 | 396 | 385 | 393 | +1.03% | 5,436,900 | 3798億3046万 | +6.5% | 31.73 | 0.61 |
11/25 | 401 | 401 | 387 | 389 | -2.51% | 9,750,700 | 3759億6450万 | +6.28% | 31.4 | 0.6 |
11/21 | 385 | 399 | 383 | 399 | +2.31% | 10,467,300 | 3856億2940万 | +9.92% | 32.21 | 0.62 |
11/20 | 392 | 397 | 388 | 390 | -0.51% | 8,139,800 | 3769億3099万 | +8.03% | 31.49 | 0.61 |
11/19 | 394 | 396 | 385 | 392 | -0.76% | 6,975,700 | 3788億6397万 | +9.19% | 31.65 | 0.61 |
11/18 | 393 | 397 | 391 | 395 | +0.51% | 4,603,700 | 3817億6344万 | +10.64% | 31.89 | 0.61 |
11/17 | 402 | 405 | 391 | 393 | -2.96% | 11,514,400 | 3798億3046万 | +11.02% | 31.73 | 0.61 |
11/14 | 400 | 406 | 397 | 405 | +2.02% | 13,783,700 | 3914億2834万 | +15.06% | 32.7 | 0.63 |
11/13 | 390 | 404 | 388 | 397 | +0.76% | 18,765,100 | 3836億9642万 | +13.75% | 32.05 | 0.62 |
11/12 | 393 | 400 | 388 | 394 | +1.81% | 16,058,800 | 3807億9695万 | +13.87% | 31.81 | 0.61 |
11/11 | 379 | 391 | 378 | 387 | +1.84% | 13,725,600 | 3740億3152万 | +12.5% | 31.24 | 0.6 |
11/10 | 366 | 385 | 364 | 380 | +4.4% | 17,673,500 | 3672億6610万 | +11.11% | 30.68 | 0.59 |
11/07 | 361 | 372 | 358 | 364 | +1.68% | 10,773,700 | 3518億226万 | +7.37% | 29.39 | 0.57 |
11/06 | 359 | 367 | 355 | 358 | -0.28% | 9,826,200 | 3460億332万 | +5.92% | 28.9 | 0.56 |
11/05 | 354 | 360 | 351 | 359 | +0.56% | 9,322,900 | 3469億6981万 | +6.85% | 28.98 | 0.56 |
11/04 | 360 | 362 | 352 | 357 | +1.13% | 13,620,100 | 3450億3683万 | +6.57% | 28.82 | 0.56 |
10/31 | 348 | 354 | 346 | 353 | +1.73% | 9,637,600 | 3411億7087万 | +5.69% | 28.5 | 0.55 |