PBR
2014/07/30～2014/12/24
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 |
|---|
| 2014 |
| 12/24 | 1,750 | 1,754 | 1,702 | 1,709 | -0.7% | 765,500 | 2494億7620万 | -2.45% | 11.92 | 1.04 |
| 12/22 | 1,733 | 1,734 | 1,711 | 1,721 | -1.09% | 528,600 | 2512億2794万 | -1.83% | 12 | 1.04 |
| 12/19 | 1,756 | 1,756 | 1,719 | 1,740 | +1.16% | 1,040,500 | 2540億152万 | -0.91% | 12.14 | 1.06 |
| 12/18 | 1,701 | 1,725 | 1,701 | 1,720 | +2.38% | 832,000 | 2510億8196万 | -2.22% | 12 | 1.04 |
| 12/17 | 1,683 | 1,694 | 1,669 | 1,680 | +0.3% | 1,152,900 | 2452億4284万 | -4.71% | 11.72 | 1.02 |
| 12/16 | 1,671 | 1,684 | 1,662 | 1,675 | -2.1% | 1,255,000 | 2445億1295万 | -5.37% | 11.68 | 1.02 |
| 12/15 | 1,693 | 1,729 | 1,688 | 1,711 | -0.29% | 987,600 | 2497億6816万 | -3.71% | 11.94 | 1.04 |
| 12/12 | 1,705 | 1,731 | 1,701 | 1,716 | +0.59% | 2,266,100 | 2504億9805万 | -3.92% | 11.97 | 1.04 |
| 12/11 | 1,720 | 1,729 | 1,684 | 1,706 | -2.01% | 1,053,300 | 2490億3827万 | -5.06% | 11.9 | 1.04 |
| 12/10 | 1,775 | 1,781 | 1,731 | 1,741 | -4.08% | 1,248,300 | 2541億4749万 | -3.71% | 12.14 | 1.06 |
| 12/09 | 1,807 | 1,834 | 1,799 | 1,815 | +0.33% | 832,600 | 2649億4986万 | -0.22% | 12.66 | 1.1 |
| 12/08 | 1,776 | 1,813 | 1,776 | 1,809 | +1.57% | 1,020,200 | 2640億7399万 | -0.82% | 12.62 | 1.1 |
| 12/05 | 1,785 | 1,789 | 1,760 | 1,781 | -1.6% | 1,144,900 | 2599億8661万 | -2.57% | 12.42 | 1.08 |
| 12/04 | 1,820 | 1,848 | 1,809 | 1,810 | +1.06% | 1,230,300 | 2642億1997万 | -1.15% | 12.63 | 1.1 |
| 12/03 | 1,768 | 1,825 | 1,768 | 1,791 | +3.59% | 1,685,700 | 2614億4639万 | -2.18% | 12.49 | 1.09 |
| 12/02 | 1,727 | 1,742 | 1,712 | 1,729 | -1.48% | 1,496,900 | 2523億9576万 | -5.67% | 12.06 | 1.05 |
| 12/01 | 1,753 | 1,765 | 1,740 | 1,755 | -0.57% | 1,115,300 | 2561億9118万 | -4.41% | 12.24 | 1.06 |
| 11/28 | 1,758 | 1,779 | 1,758 | 1,765 | +0.4% | 696,400 | 2576億5096万 | -3.87% | 12.31 | 1.07 |
| 11/27 | 1,772 | 1,790 | 1,757 | 1,758 | -1.18% | 787,700 | 2566億2912万 | -4.2% | 12.26 | 1.07 |
| 11/26 | 1,777 | 1,795 | 1,771 | 1,779 | +0.96% | 1,060,500 | 2596億9465万 | -2.89% | 12.41 | 1.08 |
| 11/25 | 1,794 | 1,815 | 1,760 | 1,762 | -1.51% | 1,091,300 | 2572億1303万 | -3.66% | 12.29 | 1.07 |
| 11/21 | 1,762 | 1,800 | 1,756 | 1,789 | +0.51% | 1,248,900 | 2611億5443万 | -1.92% | 12.48 | 1.09 |
| 11/20 | 1,787 | 1,798 | 1,777 | 1,780 | -0.45% | 944,900 | 2598億4063万 | -2.2% | 12.42 | 1.08 |
| 11/19 | 1,774 | 1,809 | 1,774 | 1,788 | +0.79% | 1,171,900 | 2610億846万 | -1.65% | 12.47 | 1.08 |
| 11/18 | 1,776 | 1,796 | 1,756 | 1,774 | +1.84% | 1,189,100 | 2589億6476万 | -2.21% | 12.37 | 1.08 |
| 11/17 | 1,776 | 1,788 | 1,734 | 1,742 | -2.46% | 1,251,700 | 2542億9347万 | -3.86% | 12.15 | 1.06 |
| 11/14 | 1,795 | 1,798 | 1,750 | 1,786 | -1.16% | 2,708,600 | 2607億1650万 | -1.49% | 12.46 | 1.08 |
| 11/13 | 1,804 | 1,819 | 1,789 | 1,807 | -0.88% | 1,576,300 | 2637億8204万 | -0.39% | 12.6 | 1.1 |
| 11/12 | 1,875 | 1,878 | 1,818 | 1,823 | -2.51% | 1,994,700 | 2661億1768万 | +0.55% | 12.72 | 1.11 |
| 11/11 | 1,844 | 1,878 | 1,831 | 1,870 | +1.19% | 1,406,200 | 2729億7864万 | +3.09% | 13.04 | 1.13 |
| 11/10 | 1,882 | 1,886 | 1,834 | 1,848 | -3.5% | 2,207,900 | 2697億6713万 | +1.99% | 12.89 | 1.12 |
| 11/07 | 1,964 | 1,983 | 1,897 | 1,915 | -4.49% | 2,016,000 | 2795億4765万 | +5.74% | 13.36 | 1.16 |
| 11/06 | 1,986 | 2,050 | 1,964 | 2,005 | +0.96% | 1,224,200 | 2926億8566万 | +10.77% | 13.99 | 1.22 |
| 11/05 | 1,980 | 1,999 | 1,974 | 1,986 | -0.65% | 1,241,600 | 2899億1208万 | +9.97% | 13.85 | 1.2 |
| 11/04 | 2,001 | 2,018 | 1,970 | 1,999 | +1.94% | 1,587,800 | 2918億979万 | +10.87% | 13.94 | 1.21 |
| 10/31 | 1,908 | 1,968 | 1,895 | 1,961 | +3.76% | 2,017,700 | 2862億6263万 | +9.13% | 13.68 | 1.19 |
| 10/30 | 1,875 | 1,917 | 1,865 | 1,890 | +1.83% | 1,551,300 | 2758億9820万 | +5.29% | 13.18 | 1.15 |
| 10/29 | 1,825 | 1,869 | 1,825 | 1,856 | +1.87% | 688,700 | 2709億3495万 | +3.4% | 12.95 | 1.13 |
| 10/28 | 1,812 | 1,829 | 1,804 | 1,822 | -0.49% | 621,700 | 2659億7170万 | +1.45% | 12.71 | 1.11 |
| 10/27 | 1,809 | 1,834 | 1,800 | 1,831 | +1.38% | 675,800 | 2672億8550万 | +1.67% | 12.77 | 1.11 |
| 10/24 | 1,796 | 1,812 | 1,785 | 1,806 | +2.56% | 1,155,900 | 2636億3606万 | +0.17% | 12.6 | 1.1 |
| 10/23 | 1,723 | 1,771 | 1,723 | 1,761 | +0.97% | 833,800 | 2570億6705万 | -2.55% | 12.28 | 1.07 |
| 10/22 | 1,696 | 1,747 | 1,696 | 1,744 | +4.43% | 928,700 | 2545億8543万 | -3.81% | 12.17 | 1.06 |
| 10/21 | 1,698 | 1,708 | 1,664 | 1,670 | -2% | 718,500 | 2437億8306万 | -8.29% | 11.65 | 1.01 |
| 10/20 | 1,688 | 1,706 | 1,688 | 1,704 | +3.4% | 867,100 | 2487億4631万 | -6.99% | 11.89 | 1.03 |
| 10/17 | 1,680 | 1,695 | 1,642 | 1,648 | -1.79% | 1,158,100 | 2405億7155万 | -10.58% | 11.5 | 1 |
| 10/16 | 1,672 | 1,707 | 1,671 | 1,678 | -2.67% | 968,000 | 2449億5089万 | -9.64% | 11.71 | 1.02 |
| 10/15 | 1,699 | 1,729 | 1,696 | 1,724 | +1.83% | 824,800 | 2516億6587万 | -7.81% | 12.03 | 1.05 |
| 10/14 | 1,675 | 1,711 | 1,652 | 1,693 | -2.48% | 1,383,300 | 2471億4056万 | -9.95% | 11.81 | 1.03 |
| 10/10 | 1,747 | 1,756 | 1,722 | 1,736 | -2.14% | 1,308,800 | 2534億1761万 | -8.29% | 12.11 | 1.05 |
| 10/09 | 1,803 | 1,810 | 1,771 | 1,774 | -1.11% | 774,300 | 2589億6476万 | -6.83% | 12.37 | 1.08 |
| 10/08 | 1,775 | 1,800 | 1,766 | 1,794 | -0.28% | 779,300 | 2618億8432万 | -6.27% | 12.51 | 1.09 |
| 10/07 | 1,819 | 1,831 | 1,798 | 1,799 | -2.18% | 746,600 | 2626億1421万 | -6.45% | 12.55 | 1.09 |
| 10/06 | 1,826 | 1,858 | 1,820 | 1,839 | +1.38% | 759,500 | 2684億5333万 | -4.72% | 12.83 | 1.12 |
| 10/03 | 1,815 | 1,837 | 1,798 | 1,814 | -1.31% | 1,286,400 | 2648億388万 | -6.35% | 12.65 | 1.1 |
| 10/02 | 1,867 | 1,875 | 1,835 | 1,838 | -2.23% | 837,900 | 2683億735万 | -5.5% | 12.82 | 1.12 |
| 10/01 | 1,897 | 1,908 | 1,871 | 1,880 | -0.58% | 562,900 | 2744億3842万 | -3.69% | 13.11 | 1.14 |
| 09/30 | 1,900 | 1,921 | 1,871 | 1,891 | -1.05% | 703,400 | 2760億4418万 | -3.22% | 13.39 | 1.16 |
| 09/29 | 1,883 | 1,914 | 1,878 | 1,911 | +2.19% | 780,000 | 2789億6374万 | -2.3% | 13.53 | 1.18 |
| 09/26 | 1,853 | 1,879 | 1,843 | 1,870 | -1.63% | 909,100 | 2729億7864万 | -4.45% | 13.24 | 1.15 |
| 09/25 | 1,909 | 1,912 | 1,890 | 1,901 | +0.16% | 672,000 | 2775億396万 | -3.01% | 13.46 | 1.17 |
| 09/24 | 1,879 | 1,915 | 1,875 | 1,898 | +0.69% | 727,900 | 2770億6602万 | -3.26% | 13.44 | 1.17 |
| 09/22 | 1,930 | 1,937 | 1,878 | 1,885 | -2.03% | 715,300 | 2751億6831万 | -4.02% | 13.34 | 1.16 |
| 09/19 | 1,899 | 1,938 | 1,890 | 1,924 | +1.58% | 917,400 | 2808億6145万 | -2.14% | 13.62 | 1.18 |
| 09/18 | 1,914 | 1,918 | 1,890 | 1,894 | -0.58% | 851,200 | 2764億8211万 | -3.76% | 13.41 | 1.17 |
| 09/17 | 1,905 | 1,923 | 1,899 | 1,905 | -0.21% | 663,700 | 2780億8787万 | -3.3% | 13.49 | 1.17 |
| 09/16 | 1,922 | 1,945 | 1,907 | 1,909 | -1.45% | 732,800 | 2786億7178万 | -3.15% | 13.51 | 1.18 |
| 09/12 | 1,941 | 1,949 | 1,926 | 1,937 | -1.22% | 2,407,700 | 2827億5916万 | -1.68% | 13.71 | 1.19 |
| 09/11 | 1,973 | 1,986 | 1,954 | 1,961 | -0.31% | 723,400 | 2862億6263万 | -0.15% | 13.88 | 1.21 |
| 09/10 | 1,975 | 1,985 | 1,948 | 1,967 | -1.35% | 611,100 | 2871億3850万 | +0.36% | 13.92 | 1.21 |
| 09/09 | 2,017 | 2,022 | 1,988 | 1,994 | -0.6% | 468,600 | 2910億7990万 | +1.94% | 14.12 | 1.23 |
| 09/08 | 1,969 | 2,015 | 1,969 | 2,006 | +0.8% | 363,900 | 2928億3163万 | +2.71% | 14.2 | 1.24 |
| 09/05 | 2,032 | 2,035 | 1,987 | 1,990 | -0.95% | 396,300 | 2904億9599万 | +2% | 14.09 | 1.23 |
| 09/04 | 2,003 | 2,035 | 2,000 | 2,009 | -0.54% | 604,700 | 2932億6957万 | +3.13% | 14.22 | 1.24 |
| 09/03 | 2,032 | 2,036 | 1,995 | 2,020 | -0.1% | 606,100 | 2948億7532万 | +3.86% | 14.3 | 1.24 |
| 09/02 | 2,025 | 2,038 | 2,005 | 2,022 | +0.75% | 796,300 | 2951億6728万 | +4.17% | 14.31 | 1.24 |
| 09/01 | 2,000 | 2,025 | 1,994 | 2,007 | +1.06% | 663,100 | 2929億7761万 | +3.56% | 14.21 | 1.24 |
| 08/29 | 2,000 | 2,011 | 1,965 | 1,986 | -1.14% | 645,200 | 2899億1208万 | +2.69% | 14.06 | 1.22 |
| 08/28 | 2,012 | 2,021 | 2,001 | 2,009 | -0.5% | 428,200 | 2932億6957万 | +4.09% | 14.22 | 1.24 |
| 08/27 | 2,000 | 2,050 | 2,000 | 2,019 | +1.1% | 701,900 | 2947億2935万 | +4.88% | 14.29 | 1.24 |
| 08/26 | 1,956 | 2,003 | 1,947 | 1,997 | +2.73% | 912,500 | 2915億1783万 | +4.06% | 14.14 | 1.23 |
| 08/25 | 1,922 | 1,947 | 1,913 | 1,944 | +0.88% | 485,600 | 2837億8101万 | +1.57% | 13.76 | 1.2 |
| 08/22 | 1,964 | 1,964 | 1,923 | 1,927 | -1.18% | 320,900 | 2812億9938万 | +0.89% | 13.64 | 1.19 |
| 08/21 | 1,952 | 1,960 | 1,928 | 1,950 | +0.57% | 373,500 | 2846億5687万 | +2.2% | 13.8 | 1.2 |
| 08/20 | 1,931 | 1,952 | 1,925 | 1,939 | -0.26% | 414,500 | 2830億5112万 | +1.84% | 13.73 | 1.19 |
| 08/19 | 1,960 | 1,972 | 1,941 | 1,944 | -0.05% | 603,100 | 2837億8101万 | +2.21% | 13.76 | 1.2 |
| 08/18 | 1,939 | 1,958 | 1,938 | 1,945 | -0.21% | 309,100 | 2839億2698万 | +2.42% | 13.77 | 1.2 |
| 08/15 | 1,964 | 1,966 | 1,938 | 1,949 | -0.76% | 432,600 | 2845億1089万 | +2.8% | 13.8 | 1.2 |
| 08/14 | 1,946 | 1,969 | 1,943 | 1,964 | +0.98% | 378,800 | 2867億56万 | +3.86% | 13.9 | 1.21 |
| 08/13 | 1,935 | 1,962 | 1,929 | 1,945 | +0.46% | 632,800 | 2839億2698万 | +3.13% | 13.77 | 1.2 |
| 08/12 | 1,904 | 1,948 | 1,902 | 1,936 | +3.47% | 857,800 | 2826億1318万 | +2.87% | 13.7 | 1.19 |
| 08/11 | 1,837 | 1,873 | 1,832 | 1,871 | +4.12% | 601,600 | 2731億2462万 | -0.43% | 13.24 | 1.15 |
| 08/08 | 1,837 | 1,860 | 1,795 | 1,797 | -4.11% | 1,023,300 | 2623億2226万 | -4.36% | 12.72 | 1.11 |
| 08/07 | 1,860 | 1,879 | 1,853 | 1,874 | +0.86% | 503,500 | 2735億6255万 | -0.37% | 13.27 | 1.15 |
| 08/06 | 1,900 | 1,901 | 1,852 | 1,858 | -2.62% | 685,700 | 2712億2691万 | -1.17% | 13.15 | 1.14 |
| 08/05 | 1,994 | 1,995 | 1,905 | 1,908 | -2.85% | 892,600 | 2785億2580万 | +1.38% | 13.51 | 1.17 |
| 08/04 | 1,922 | 1,973 | 1,911 | 1,964 | +2.19% | 849,100 | 2867億56万 | +4.41% | 13.9 | 1.21 |
| 08/01 | 1,921 | 1,941 | 1,917 | 1,922 | -0.05% | 508,300 | 2805億6949万 | +2.4% | 13.61 | 1.18 |
| 07/31 | 1,942 | 1,950 | 1,922 | 1,923 | -0.52% | 481,600 | 2807億1547万 | +2.45% | 13.61 | 1.18 |
| 07/30 | 1,932 | 1,950 | 1,925 | 1,933 | +0.05% | 377,000 | 2821億7525万 | +3.04% | 13.68 | 1.19 |
