PBR
2014/08/22~2015/01/22
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 |
01/22 | 1,371 | 1,385 | 1,367 | 1,379 | +0.58% | 29,600 | 225億642万 | +1.17% | 11.57 | 0.81 |
01/21 | 1,372 | 1,383 | 1,367 | 1,371 | -0.87% | 43,200 | 223億7585万 | +0.66% | 11.5 | 0.81 |
01/20 | 1,365 | 1,383 | 1,359 | 1,383 | +1.54% | 43,600 | 225億7170万 | +1.62% | 11.6 | 0.81 |
01/19 | 1,365 | 1,365 | 1,353 | 1,362 | +0.59% | 29,800 | 222億2896万 | +0.15% | 11.43 | 0.8 |
01/16 | 1,358 | 1,358 | 1,343 | 1,354 | -0.88% | 73,300 | 220億9840万 | -0.51% | 11.36 | 0.8 |
01/15 | 1,358 | 1,369 | 1,357 | 1,366 | +0.59% | 30,900 | 222億9425万 | +0.37% | 11.46 | 0.8 |
01/14 | 1,371 | 1,375 | 1,358 | 1,358 | -0.88% | 38,300 | 221億6368万 | -0.29% | 11.39 | 0.8 |
01/13 | 1,375 | 1,376 | 1,356 | 1,370 | +0.29% | 71,300 | 223億5953万 | +0.59% | 11.49 | 0.81 |
01/09 | 1,362 | 1,379 | 1,362 | 1,366 | +0.15% | 34,900 | 222億9425万 | +0.29% | 11.46 | 0.8 |
01/08 | 1,369 | 1,371 | 1,356 | 1,364 | +0.59% | 26,400 | 222億6160万 | +0.15% | 11.44 | 0.8 |
01/07 | 1,354 | 1,376 | 1,352 | 1,356 | +0.15% | 33,200 | 221億3104万 | -0.44% | 11.38 | 0.8 |
01/06 | 1,383 | 1,383 | 1,348 | 1,354 | -2.45% | 94,700 | 220億9840万 | -0.59% | 11.36 | 0.8 |
01/05 | 1,379 | 1,395 | 1,379 | 1,388 | -0.07% | 27,300 | 226億5330万 | +1.91% | 11.64 | 0.82 |
2014 |
12/30 | 1,397 | 1,399 | 1,389 | 1,389 | -0.22% | 47,500 | 226億6963万 | +1.98% | 11.65 | 0.82 |
12/29 | 1,396 | 1,397 | 1,389 | 1,392 | 0% | 45,300 | 227億1859万 | +2.35% | 11.68 | 0.82 |
12/26 | 1,384 | 1,397 | 1,384 | 1,392 | +0.8% | 52,000 | 227億1859万 | +2.58% | 11.68 | 0.82 |
12/25 | 1,380 | 1,388 | 1,374 | 1,381 | +0.58% | 31,900 | 225億3906万 | +1.92% | 11.59 | 0.81 |
12/24 | 1,365 | 1,380 | 1,365 | 1,373 | +1.03% | 26,700 | 224億849万 | +1.48% | 11.52 | 0.81 |
12/22 | 1,355 | 1,360 | 1,348 | 1,359 | +0.67% | 36,800 | 221億8000万 | +0.67% | 11.4 | 0.8 |
12/19 | 1,343 | 1,350 | 1,338 | 1,350 | +2.2% | 21,800 | 220億3311万 | +0.07% | 11.33 | 0.8 |
12/18 | 1,335 | 1,339 | 1,321 | 1,321 | +0.15% | 18,100 | 215億5981万 | -1.93% | 11.08 | 0.78 |
12/17 | 1,315 | 1,330 | 1,314 | 1,319 | +0.15% | 17,300 | 215億2717万 | -2.08% | 11.07 | 0.78 |
12/16 | 1,349 | 1,349 | 1,313 | 1,317 | -2.66% | 57,100 | 214億9453万 | -2.15% | 11.05 | 0.78 |
12/15 | 1,353 | 1,357 | 1,347 | 1,353 | 0% | 17,900 | 220億8208万 | +0.52% | 11.35 | 0.8 |
12/12 | 1,350 | 1,362 | 1,350 | 1,353 | -0.22% | 25,700 | 220億8208万 | +0.67% | 11.35 | 0.8 |
12/11 | 1,351 | 1,359 | 1,347 | 1,356 | 0% | 15,100 | 221億3104万 | +1.04% | 11.38 | 0.8 |
12/10 | 1,352 | 1,362 | 1,351 | 1,356 | -0.44% | 19,700 | 221億3104万 | +1.12% | 11.38 | 0.8 |
12/09 | 1,374 | 1,375 | 1,362 | 1,362 | -0.95% | 33,900 | 222億2896万 | +1.64% | 11.43 | 0.8 |
12/08 | 1,370 | 1,379 | 1,369 | 1,375 | +0.81% | 20,100 | 224億4113万 | +2.69% | 11.54 | 0.81 |
12/05 | 1,370 | 1,373 | 1,357 | 1,364 | -0.44% | 29,000 | 222億6160万 | +2.17% | 11.44 | 0.8 |
12/04 | 1,376 | 1,376 | 1,353 | 1,370 | +0.44% | 33,600 | 223億5953万 | +2.85% | 11.49 | 0.81 |
12/03 | 1,389 | 1,390 | 1,361 | 1,364 | -1.37% | 33,100 | 222億6160万 | +2.71% | 11.44 | 0.8 |
12/02 | 1,373 | 1,383 | 1,372 | 1,383 | +0.88% | 9,200 | 225億7170万 | +4.38% | 11.6 | 0.81 |
12/01 | 1,370 | 1,381 | 1,360 | 1,371 | +0.66% | 22,400 | 223億7585万 | +3.71% | 11.5 | 0.81 |
11/28 | 1,361 | 1,369 | 1,360 | 1,362 | +1.34% | 10,700 | 222億2896万 | +3.18% | 11.43 | 0.8 |
11/27 | 1,364 | 1,364 | 1,344 | 1,344 | -1.54% | 27,700 | 219億3519万 | +1.97% | 11.28 | 0.79 |
11/26 | 1,360 | 1,379 | 1,357 | 1,365 | -0.51% | 18,000 | 222億7793万 | +3.8% | 11.45 | 0.8 |
11/25 | 1,352 | 1,380 | 1,350 | 1,372 | +2.46% | 58,100 | 223億9217万 | +4.49% | 11.51 | 0.81 |
11/21 | 1,336 | 1,343 | 1,328 | 1,339 | +0.22% | 23,100 | 218億5358万 | +2.29% | 11.23 | 0.79 |
11/20 | 1,343 | 1,349 | 1,331 | 1,336 | -0.45% | 17,000 | 218億462万 | +2.06% | 11.21 | 0.79 |
11/19 | 1,339 | 1,348 | 1,330 | 1,342 | +1.51% | 36,100 | 219億255万 | +2.44% | 11.26 | 0.79 |
11/18 | 1,309 | 1,333 | 1,309 | 1,322 | +1.23% | 25,000 | 215億7613万 | +0.84% | 11.09 | 0.78 |
11/17 | 1,323 | 1,328 | 1,306 | 1,306 | -1.28% | 22,800 | 213億1500万 | -0.53% | 10.96 | 0.77 |
11/14 | 1,319 | 1,337 | 1,317 | 1,323 | +1.07% | 33,100 | 215億9245万 | +0.46% | 11.1 | 0.78 |
11/13 | 1,299 | 1,309 | 1,297 | 1,309 | +0.54% | 14,800 | 213億6396万 | -0.83% | 10.98 | 0.77 |
11/12 | 1,306 | 1,317 | 1,300 | 1,302 | -0.15% | 43,100 | 212億4971万 | -1.66% | 10.92 | 0.77 |
11/11 | 1,321 | 1,323 | 1,300 | 1,304 | -0.61% | 32,700 | 212億8235万 | -1.88% | 10.94 | 0.77 |
11/10 | 1,312 | 1,324 | 1,307 | 1,312 | -0.08% | 35,400 | 214億1292万 | -1.5% | 11.01 | 0.77 |
11/07 | 1,309 | 1,315 | 1,303 | 1,313 | +0.23% | 38,500 | 214億2924万 | -1.65% | 11.02 | 0.77 |
11/06 | 1,321 | 1,324 | 1,308 | 1,310 | -0.61% | 33,400 | 213億8028万 | -2.17% | 10.99 | 0.77 |
11/05 | 1,328 | 1,338 | 1,309 | 1,318 | -1.57% | 43,000 | 215億1085万 | -1.72% | 11.06 | 0.78 |
11/04 | 1,366 | 1,366 | 1,300 | 1,339 | +1.13% | 52,400 | 218億5358万 | -0.37% | 11.23 | 0.79 |
10/31 | 1,293 | 1,330 | 1,285 | 1,324 | +3.6% | 56,100 | 216億877万 | -1.56% | 11.11 | 0.78 |
10/30 | 1,298 | 1,299 | 1,273 | 1,278 | -0.31% | 29,300 | 208億5801万 | -5.19% | 10.72 | 0.75 |
10/29 | 1,270 | 1,287 | 1,263 | 1,282 | +0.87% | 31,900 | 209億2330万 | -5.11% | 10.76 | 0.76 |
10/28 | 1,296 | 1,296 | 1,268 | 1,271 | -1.78% | 50,300 | 207億4377万 | -6.2% | 10.66 | 0.75 |
10/27 | 1,346 | 1,356 | 1,289 | 1,294 | -1.67% | 66,300 | 211億1915万 | -4.78% | 10.86 | 0.76 |
10/24 | 1,335 | 1,335 | 1,310 | 1,316 | +0.38% | 20,100 | 214億7820万 | -3.38% | 11.04 | 0.78 |
10/23 | 1,323 | 1,330 | 1,305 | 1,311 | -0.38% | 8,900 | 213億9660万 | -3.96% | 11 | 0.77 |
10/22 | 1,308 | 1,318 | 1,301 | 1,316 | +2.73% | 15,100 | 214億7820万 | -3.73% | 11.04 | 0.78 |
10/21 | 1,308 | 1,317 | 1,280 | 1,281 | -1.91% | 22,200 | 209億698万 | -6.36% | 10.75 | 0.75 |
10/20 | 1,291 | 1,317 | 1,291 | 1,306 | +2.11% | 11,400 | 213億1500万 | -4.74% | 10.96 | 0.77 |
10/17 | 1,290 | 1,318 | 1,270 | 1,279 | -3.03% | 31,200 | 208億7433万 | -6.85% | 10.73 | 0.75 |
10/16 | 1,351 | 1,360 | 1,311 | 1,319 | -3.44% | 43,100 | 215億2717万 | -4.07% | 11.07 | 0.78 |
10/15 | 1,359 | 1,369 | 1,359 | 1,366 | -0.22% | 7,300 | 222億9425万 | -0.8% | 11.46 | 0.8 |
10/14 | 1,360 | 1,385 | 1,351 | 1,369 | -0.07% | 41,700 | 223億4321万 | -0.44% | 11.49 | 0.81 |
10/10 | 1,371 | 1,384 | 1,369 | 1,370 | -2.42% | 18,900 | 223億5953万 | -0.29% | 11.49 | 0.81 |
10/09 | 1,400 | 1,423 | 1,398 | 1,404 | +0.43% | 41,400 | 229億1444万 | +2.26% | 11.78 | 0.83 |
10/08 | 1,364 | 1,409 | 1,362 | 1,398 | -2.03% | 30,000 | 228億1651万 | +1.97% | 11.73 | 0.82 |
10/07 | 1,418 | 1,429 | 1,417 | 1,427 | +1.06% | 32,600 | 232億8982万 | +4.31% | 11.97 | 0.84 |
10/06 | 1,400 | 1,417 | 1,394 | 1,412 | +1.15% | 18,300 | 230億4500万 | +3.44% | 11.85 | 0.83 |
10/03 | 1,361 | 1,401 | 1,361 | 1,396 | +1.38% | 16,900 | 227億8387万 | +2.5% | 11.71 | 0.82 |
10/02 | 1,399 | 1,400 | 1,351 | 1,377 | -1.85% | 29,600 | 224億7378万 | +1.25% | 11.55 | 0.81 |
10/01 | 1,380 | 1,415 | 1,372 | 1,403 | +1.67% | 47,300 | 228億9812万 | +3.31% | 11.77 | 0.83 |
09/30 | 1,380 | 1,387 | 1,362 | 1,380 | 0% | 26,400 | 225億2274万 | +1.85% | 11.58 | 0.81 |
09/29 | 1,380 | 1,382 | 1,367 | 1,380 | +0.29% | 10,200 | 225億2274万 | +2% | 11.58 | 0.81 |
09/26 | 1,377 | 1,380 | 1,374 | 1,376 | -0.15% | 11,200 | 224億5745万 | +1.85% | 11.54 | 0.81 |
09/25 | 1,377 | 1,378 | 1,372 | 1,378 | +0.44% | 16,500 | 224億9010万 | +2.15% | 11.56 | 0.81 |
09/24 | 1,361 | 1,374 | 1,360 | 1,372 | +0.29% | 7,700 | 223億9217万 | +1.86% | 11.51 | 0.81 |
09/22 | 1,353 | 1,377 | 1,353 | 1,368 | -0.51% | 16,200 | 223億2689万 | +1.71% | 11.48 | 0.81 |
09/19 | 1,383 | 1,390 | 1,338 | 1,375 | -0.29% | 36,100 | 224億4113万 | +2.31% | 11.54 | 0.81 |
09/18 | 1,370 | 1,384 | 1,370 | 1,379 | -0.07% | 13,100 | 225億642万 | +2.83% | 11.57 | 0.81 |
09/17 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 40,900 | 225億2274万 | +3.14% | 11.58 | 0.81 |
09/16 | 1,350 | 1,360 | 1,350 | 1,360 | +0.82% | 11,700 | 221億9632万 | +1.8% | 11.41 | 0.8 |
09/12 | 1,358 | 1,358 | 1,336 | 1,349 | -0.37% | 22,400 | 220億1679万 | +1.2% | 11.32 | 0.79 |
09/11 | 1,355 | 1,355 | 1,347 | 1,354 | +0.52% | 12,500 | 220億9840万 | +1.73% | 11.36 | 0.8 |
09/10 | 1,343 | 1,348 | 1,339 | 1,347 | +0.3% | 13,000 | 219億8415万 | +1.35% | 11.3 | 0.79 |
09/09 | 1,340 | 1,349 | 1,340 | 1,343 | -0.67% | 11,200 | 219億1887万 | +1.13% | 11.27 | 0.79 |
09/08 | 1,336 | 1,353 | 1,330 | 1,352 | +1.43% | 19,000 | 220億6575万 | +1.96% | 11.34 | 0.8 |
09/05 | 1,346 | 1,346 | 1,330 | 1,333 | -0.15% | 8,100 | 217億5566万 | +0.6% | 11.18 | 0.79 |
09/04 | 1,347 | 1,347 | 1,331 | 1,335 | -0.89% | 7,000 | 217億8830万 | +0.75% | 11.2 | 0.79 |
09/03 | 1,353 | 1,353 | 1,342 | 1,347 | +0.15% | 9,800 | 219億8415万 | +1.66% | 11.3 | 0.79 |
09/02 | 1,343 | 1,354 | 1,335 | 1,345 | +0.15% | 18,200 | 219億5151万 | +1.59% | 11.28 | 0.79 |
09/01 | 1,329 | 1,352 | 1,329 | 1,343 | +0.37% | 6,700 | 219億1887万 | +1.44% | 11.27 | 0.79 |
08/29 | 1,339 | 1,341 | 1,320 | 1,338 | -0.07% | 25,000 | 218億3726万 | +1.06% | 11.23 | 0.81 |
08/28 | 1,336 | 1,343 | 1,326 | 1,339 | -0.15% | 15,700 | 218億5358万 | +1.21% | 11.23 | 0.81 |
08/27 | 1,321 | 1,347 | 1,321 | 1,341 | +0.37% | 14,100 | 218億8623万 | +1.44% | 11.25 | 0.81 |
08/26 | 1,370 | 1,370 | 1,332 | 1,336 | -0.07% | 37,800 | 218億462万 | +1.06% | 11.21 | 0.8 |
08/25 | 1,320 | 1,379 | 1,320 | 1,337 | +0.68% | 51,300 | 218億2094万 | +1.21% | 11.22 | 0.81 |
08/22 | 1,328 | 1,330 | 1,324 | 1,328 | 0% | 7,300 | 216億7405万 | +0.61% | 11.14 | 0.8 |