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 | 1,013 | 1,024 | 1,001 | 1,002 | -1.38% | 38,500 | 144億511万 | -3.65% | 9.59 | 1.04 |
| 03/30 | 1,025 | 1,035 | 1,001 | 1,016 | -2.5% | 39,300 | 146億637万 | -2.5% | 9.73 | 1.05 |
| 03/27 | 1,050 | 1,063 | 1,030 | 1,042 | -2.53% | 31,300 | 149億8016万 | -0.1% | 9.98 | 1.08 |
| 03/26 | 1,064 | 1,077 | 1,055 | 1,069 | -0.28% | 57,100 | 153億6832万 | +2.59% | 10.24 | 1.11 |
| 03/25 | 1,083 | 1,083 | 1,061 | 1,072 | -1.02% | 45,500 | 154億1145万 | +3.08% | 10.26 | 1.11 |
| 03/24 | 1,099 | 1,102 | 1,070 | 1,083 | -0.09% | 39,700 | 155億6959万 | +4.34% | 10.37 | 1.12 |
| 03/23 | 1,099 | 1,104 | 1,052 | 1,084 | -1% | 75,900 | 155億8397万 | +4.73% | 10.38 | 1.12 |
| 03/20 | 1,090 | 1,098 | 1,081 | 1,095 | +1.01% | 62,400 | 157億4211万 | +6% | 10.48 | 1.14 |
| 03/19 | 1,070 | 1,086 | 1,060 | 1,084 | +1.69% | 74,700 | 155億8397万 | +5.34% | 10.38 | 1.12 |
| 03/18 | 1,069 | 1,069 | 1,051 | 1,066 | +0.28% | 35,500 | 153億2519万 | +3.9% | 10.21 | 1.11 |
| 03/17 | 1,039 | 1,066 | 1,037 | 1,063 | +3.71% | 98,500 | 152億8206万 | +3.91% | 10.18 | 1.1 |
| 03/16 | 1,021 | 1,030 | 1,015 | 1,025 | +1.28% | 51,600 | 147億3576万 | +0.49% | 9.81 | 1.06 |
| 03/13 | 1,030 | 1,030 | 1,008 | 1,012 | -0.3% | 54,200 | 145億4887万 | -0.59% | 9.69 | 1.05 |
| 03/12 | 1,015 | 1,024 | 1,009 | 1,015 | +0.69% | 32,500 | 145億9200万 | -0.2% | 9.72 | 1.05 |
| 03/11 | 1,011 | 1,013 | 1,003 | 1,008 | -0.98% | 43,900 | 144億9136万 | -0.69% | 9.65 | 1.05 |
| 03/10 | 1,019 | 1,021 | 1,012 | 1,018 | -0.1% | 28,800 | 146億3513万 | +0.49% | 9.75 | 1.06 |
| 03/09 | 1,010 | 1,025 | 1,010 | 1,019 | +0.69% | 32,600 | 146億4950万 | +0.79% | 9.76 | 1.06 |
| 03/06 | 1,022 | 1,024 | 1,011 | 1,012 | -1.17% | 41,500 | 145億4887万 | +0.3% | 9.69 | 1.05 |
| 03/05 | 1,020 | 1,028 | 1,020 | 1,024 | -0.87% | 19,500 | 147億2139万 | +1.59% | 9.8 | 1.06 |
| 03/04 | 1,038 | 1,038 | 1,025 | 1,033 | 0% | 16,600 | 148億5077万 | +2.68% | 9.89 | 1.07 |
| 03/03 | 1,030 | 1,034 | 1,026 | 1,033 | +0.68% | 20,600 | 148億5077万 | +2.99% | 9.89 | 1.07 |
| 03/02 | 1,030 | 1,035 | 1,022 | 1,026 | -0.87% | 16,900 | 147億5014万 | +2.6% | 9.82 | 1.06 |
| 02/27 | 1,040 | 1,040 | 1,030 | 1,035 | -0.48% | 19,000 | 148億7953万 | +3.81% | 9.91 | 1.07 |
| 02/26 | 1,039 | 1,040 | 1,030 | 1,040 | +0.58% | 16,000 | 149億5141万 | +4.63% | 9.96 | 1.08 |
| 02/25 | 1,040 | 1,041 | 1,034 | 1,034 | -0.48% | 14,200 | 148億6515万 | +4.34% | 9.9 | 1.07 |
| 02/24 | 1,034 | 1,041 | 1,033 | 1,039 | +0.58% | 31,600 | 149億3703万 | +5.16% | 9.95 | 1.08 |
| 02/23 | 1,028 | 1,035 | 1,027 | 1,033 | +0.98% | 29,600 | 148億5077万 | +4.98% | 9.89 | 1.07 |
| 02/20 | 1,026 | 1,028 | 1,017 | 1,023 | -0.29% | 14,400 | 147億701万 | +4.28% | 9.8 | 1.06 |
| 02/19 | 1,026 | 1,027 | 1,010 | 1,026 | +0.59% | 15,600 | 147億5014万 | +4.91% | 9.82 | 1.06 |
| 02/18 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 34,400 | 146億6388万 | +4.51% | 9.77 | 1.06 |
| 02/17 | 1,025 | 1,025 | 1,007 | 1,020 | -0.58% | 13,700 | 146億6388万 | +4.72% | 9.77 | 1.06 |
| 02/16 | 1,007 | 1,029 | 1,004 | 1,026 | +2.91% | 37,900 | 147億5014万 | +5.34% | 9.82 | 1.06 |
| 02/13 | 1,009 | 1,009 | 994 | 997 | -0.6% | 24,500 | 143億3322万 | +2.36% | 9.55 | 1.03 |
| 02/12 | 1,017 | 1,017 | 1,003 | 1,003 | +0.4% | 41,900 | 144億1948万 | +2.98% | 9.6 | 1.04 |
| 02/10 | 984 | 1,003 | 975 | 999 | +2.36% | 42,100 | 143億6198万 | +2.46% | 9.57 | 1.04 |
| 02/09 | 983 | 985 | 972 | 976 | 0% | 17,600 | 140億3132万 | 0% | 9.35 | 1.01 |
| 02/06 | 981 | 983 | 967 | 976 | -0.41% | 13,900 | 140億3132万 | -0.2% | 9.35 | 1.01 |
| 02/05 | 958 | 985 | 957 | 980 | +1.55% | 26,200 | 140億8883万 | -0.1% | 9.38 | 1.02 |
| 02/04 | 960 | 974 | 960 | 965 | -0.31% | 26,700 | 138億7318万 | -1.73% | 9.24 | 1 |
| 02/03 | 970 | 989 | 965 | 968 | +0.31% | 22,800 | 139億1631万 | -1.63% | 9.27 | 1 |
| 02/02 | 973 | 973 | 961 | 965 | -1.13% | 19,400 | 138億7318万 | -2.13% | 9.24 | 1 |
| 01/30 | 992 | 992 | 966 | 976 | -0.1% | 30,300 | 140億3132万 | -1.21% | 9.35 | 1.01 |
| 01/29 | 974 | 983 | 970 | 977 | +0.31% | 24,900 | 140億4570万 | -1.21% | 9.35 | 1.01 |
| 01/28 | 974 | 976 | 968 | 974 | +0.21% | 14,800 | 140億257万 | -1.52% | 9.33 | 1.01 |
| 01/27 | 968 | 977 | 957 | 972 | +1.67% | 51,900 | 139億7381万 | -1.72% | 9.31 | 1.01 |
| 01/26 | 954 | 961 | 953 | 956 | -0.1% | 14,400 | 137億4379万 | -3.24% | 9.15 | 0.99 |
| 01/23 | 953 | 961 | 952 | 957 | +0.42% | 15,200 | 137億5817万 | -3.14% | 9.16 | 0.99 |
| 01/22 | 963 | 963 | 947 | 953 | -0.1% | 13,900 | 137億66万 | -3.54% | 9.12 | 0.99 |
| 01/21 | 954 | 965 | 954 | 954 | -0.21% | 34,700 | 137億1504万 | -3.44% | 9.13 | 0.99 |
| 01/20 | 958 | 958 | 946 | 956 | +0.74% | 23,600 | 137億4379万 | -3.14% | 9.15 | 0.99 |
| 01/19 | 945 | 957 | 944 | 949 | +0.42% | 22,700 | 136億4316万 | -3.85% | 9.09 | 0.98 |
| 01/16 | 964 | 964 | 936 | 945 | -1.97% | 35,500 | 135億8565万 | -4.35% | 9.05 | 0.98 |
| 01/15 | 950 | 968 | 950 | 964 | +0.21% | 24,000 | 138億5880万 | -2.43% | 9.23 | 1 |
| 01/14 | 975 | 977 | 959 | 962 | -2.24% | 30,300 | 138億3005万 | -2.63% | 9.21 | 1 |
| 01/13 | 998 | 1,001 | 970 | 984 | -2.67% | 74,900 | 141億4633万 | -0.4% | 9.42 | 1.02 |
| 01/09 | 1,034 | 1,038 | 1,010 | 1,011 | -1.84% | 29,000 | 145億3449万 | +2.43% | 9.68 | 1.05 |
| 01/08 | 1,020 | 1,035 | 1,020 | 1,030 | +1.98% | 43,800 | 148億764万 | +4.78% | 9.86 | 1.07 |
| 01/07 | 1,000 | 1,025 | 1,000 | 1,010 | -0.1% | 37,800 | 145億2012万 | +3.17% | 9.67 | 1.05 |
| 01/06 | 1,030 | 1,030 | 1,009 | 1,011 | -2.32% | 46,600 | 145億3449万 | +3.91% | 9.68 | 1.05 |
| 01/05 | 1,036 | 1,042 | 1,001 | 1,035 | +0.39% | 50,700 | 148億7953万 | +6.92% | 9.91 | 1.07 |
| 2014 |
| 12/30 | 1,038 | 1,038 | 1,023 | 1,031 | +0.19% | 37,100 | 148億2202万 | +7.4% | 9.88 | 1.07 |
| 12/29 | 1,030 | 1,037 | 1,025 | 1,029 | +1.28% | 41,600 | 147億9327万 | +7.97% | 9.86 | 1.07 |
| 12/26 | 998 | 1,024 | 997 | 1,016 | +0.99% | 32,200 | 146億637万 | +7.51% | 9.74 | 1.06 |
| 12/25 | 1,012 | 1,022 | 995 | 1,006 | -2.24% | 59,300 | 144億6261万 | +7.25% | 9.64 | 1.04 |
| 12/24 | 1,020 | 1,044 | 1,020 | 1,029 | +1.18% | 68,100 | 147億9327万 | +10.53% | 9.86 | 1.07 |
| 12/22 | 1,000 | 1,020 | 1,000 | 1,017 | +1.8% | 63,700 | 146億2075万 | +10.18% | 9.75 | 1.06 |
| 12/19 | 987 | 1,009 | 987 | 999 | +1.52% | 63,900 | 143億6198万 | +9.18% | 9.57 | 1.04 |
| 12/18 | 974 | 985 | 973 | 984 | +2.39% | 58,300 | 141億4633万 | +8.49% | 9.43 | 1.02 |
| 12/17 | 955 | 970 | 951 | 961 | +1.16% | 41,700 | 138億1568万 | +6.78% | 9.21 | 1 |
| 12/16 | 967 | 967 | 950 | 950 | -1.14% | 63,700 | 136億5754万 | +6.26% | 9.1 | 0.99 |
| 12/15 | 958 | 975 | 950 | 961 | +0.84% | 53,500 | 138億1568万 | +8.22% | 9.21 | 1 |
| 12/12 | 940 | 965 | 929 | 953 | +1.17% | 61,000 | 137億66万 | +8.05% | 9.13 | 0.99 |
| 12/11 | 936 | 946 | 931 | 942 | -0.63% | 49,900 | 135億4252万 | +7.78% | 9.03 | 0.98 |
| 12/10 | 941 | 955 | 941 | 948 | -0.63% | 65,800 | 136億2878万 | +9.34% | 9.09 | 0.98 |
| 12/09 | 945 | 968 | 945 | 954 | -0.31% | 55,400 | 137億1504万 | +11.06% | 9.14 | 0.99 |
| 12/08 | 965 | 970 | 949 | 957 | -1.03% | 34,900 | 137億5817万 | +12.46% | 9.17 | 0.99 |
| 12/05 | 948 | 970 | 945 | 967 | +0.42% | 62,400 | 139億193万 | +14.85% | 9.27 | 1 |
| 12/04 | 965 | 970 | 945 | 963 | +0.63% | 105,200 | 138億4443万 | +15.75% | 9.23 | 1 |
| 12/03 | 950 | 961 | 941 | 957 | +1.48% | 93,300 | 137億5817万 | +16.42% | 9.17 | 0.99 |
| 12/02 | 938 | 946 | 931 | 943 | +1.29% | 80,300 | 135億5690万 | +15.99% | 9.04 | 0.98 |
| 12/01 | 905 | 935 | 905 | 931 | +1.86% | 105,800 | 133億8438万 | +15.94% | 8.92 | 0.97 |
| 11/28 | 883 | 914 | 883 | 914 | +4.1% | 161,600 | 131億3999万 | +15.11% | 8.76 | 0.95 |
| 11/27 | 871 | 883 | 871 | 878 | +1.62% | 92,500 | 126億2244万 | +11.7% | 8.41 | 0.91 |
| 11/26 | 848 | 871 | 842 | 864 | +2.25% | 130,000 | 124億2117万 | +10.91% | 8.28 | 0.9 |
| 11/25 | 860 | 860 | 841 | 845 | 0% | 79,100 | 121億4802万 | +9.31% | 8.1 | 0.88 |
| 11/21 | 845 | 852 | 840 | 845 | +0.48% | 105,800 | 121億4802万 | +10.17% | 8.1 | 0.88 |
| 11/20 | 840 | 846 | 834 | 841 | -0.24% | 42,500 | 120億9051万 | +10.37% | 8.06 | 0.87 |
| 11/19 | 839 | 848 | 836 | 843 | +1.2% | 95,400 | 121億1926万 | +11.36% | 8.08 | 0.88 |
| 11/18 | 820 | 835 | 820 | 833 | +2.21% | 68,000 | 119億7550万 | +10.62% | 7.98 | 0.87 |
| 11/17 | 815 | 822 | 810 | 815 | -0.73% | 69,200 | 117億1673万 | +8.81% | 7.81 | 0.85 |
| 11/14 | 812 | 822 | 812 | 821 | +1.48% | 66,700 | 118億298万 | +9.91% | 7.87 | 0.85 |
| 11/13 | 805 | 811 | 800 | 809 | +0.25% | 41,300 | 116億3047万 | +8.74% | 7.75 | 0.84 |
| 11/12 | 805 | 812 | 803 | 807 | +0.5% | 71,400 | 116億172万 | +8.61% | 7.73 | 0.84 |
| 11/11 | 799 | 808 | 799 | 803 | +0.12% | 50,100 | 115億4421万 | +8.22% | 7.7 | 0.83 |
| 11/10 | 812 | 822 | 798 | 802 | -2.55% | 118,900 | 115億2983万 | +8.38% | 7.69 | 0.83 |
| 11/07 | 783 | 827 | 783 | 823 | +8.86% | 236,200 | 118億3174万 | +11.52% | 7.89 | 0.85 |
| 11/06 | 760 | 764 | 754 | 756 | -0.53% | 36,200 | 108億6852万 | +2.72% | 7.25 | 0.79 |
| 11/05 | 754 | 762 | 754 | 760 | +0.8% | 59,400 | 109億2603万 | +3.12% | 7.28 | 0.79 |
| 11/04 | 769 | 769 | 750 | 754 | +1.07% | 89,500 | 108億3977万 | +2.03% | 7.23 | 0.78 |
| 10/31 | 722 | 748 | 722 | 746 | +3.32% | 75,100 | 107億2476万 | +0.67% | 7.15 | 0.77 |
