PBR
2013/10/30～2014/03/31
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 |
|---|
| 2014 |
| 03/31 | 591 | 594 | 576 | 582 | -0.51% | 6,144,000 | 4199億1861万 | -5.06% | 19.33 | 1.01 |
| 03/28 | 584 | 587 | 577 | 585 | -0.68% | 7,750,000 | 4220億8314万 | -4.72% | 19.43 | 1.02 |
| 03/27 | 582 | 591 | 571 | 589 | -0.84% | 6,820,000 | 4249億6918万 | -4.07% | 19.56 | 1.03 |
| 03/26 | 577 | 602 | 571 | 594 | +1.89% | 8,059,000 | 4285億7672万 | -3.26% | 19.72 | 1.03 |
| 03/25 | 590 | 593 | 573 | 583 | -1.85% | 6,744,000 | 4206億4012万 | -4.89% | 19.36 | 1.02 |
| 03/24 | 598 | 608 | 592 | 594 | -1.49% | 5,514,000 | 4285億7672万 | -3.1% | 19.72 | 1.03 |
| 03/20 | 620 | 620 | 601 | 603 | -2.58% | 2,462,000 | 4350億7031万 | -1.31% | 20.02 | 1.05 |
| 03/19 | 627 | 627 | 611 | 619 | -0.48% | 2,147,000 | 4466億1447万 | +1.48% | 20.56 | 1.08 |
| 03/18 | 621 | 630 | 616 | 622 | +2.81% | 3,334,000 | 4487億7899万 | +2.3% | 20.65 | 1.08 |
| 03/17 | 618 | 626 | 600 | 605 | -0.98% | 5,051,000 | 4365億1333万 | -0.17% | 20.09 | 1.05 |
| 03/14 | 621 | 628 | 611 | 611 | -2.86% | 6,406,000 | 4408億4239万 | +0.99% | 20.29 | 1.06 |
| 03/13 | 628 | 634 | 627 | 629 | 0% | 2,228,000 | 4538億2956万 | +4.31% | 20.89 | 1.1 |
| 03/12 | 637 | 641 | 628 | 629 | -2.78% | 2,810,000 | 4538億2956万 | +4.83% | 20.89 | 1.1 |
| 03/11 | 646 | 650 | 638 | 647 | +0.15% | 3,823,000 | 4668億1674万 | +8.38% | 21.48 | 1.13 |
| 03/10 | 643 | 656 | 641 | 646 | +1.41% | 6,436,000 | 4660億9523万 | +8.57% | 21.45 | 1.12 |
| 03/07 | 629 | 641 | 627 | 637 | +1.76% | 4,410,000 | 4596億164万 | +7.24% | 21.15 | 1.11 |
| 03/06 | 616 | 626 | 613 | 626 | +2.12% | 3,245,000 | 4516億6503万 | +5.56% | 20.79 | 1.09 |
| 03/05 | 606 | 617 | 605 | 613 | +2.17% | 3,383,000 | 4422億8541万 | +3.37% | 20.36 | 1.07 |
| 03/04 | 600 | 607 | 598 | 600 | -1.15% | 2,848,000 | 4329億578万 | +1.35% | 19.92 | 1.04 |
| 03/03 | 615 | 615 | 600 | 607 | -2.57% | 4,699,000 | 4379億5635万 | +2.36% | 20.16 | 1.06 |
| 02/28 | 627 | 629 | 617 | 623 | -0.95% | 4,511,000 | 4495億50万 | +5.24% | 20.69 | 1.08 |
| 02/27 | 622 | 636 | 618 | 629 | +0.64% | 6,258,000 | 4538億2956万 | +6.43% | 20.89 | 1.1 |
| 02/26 | 609 | 627 | 607 | 625 | +2.12% | 5,913,000 | 4509億4352万 | +6.11% | 20.75 | 1.09 |
| 02/25 | 611 | 614 | 607 | 612 | +0.99% | 4,081,000 | 4415億6390万 | +4.08% | 20.32 | 1.07 |
| 02/24 | 604 | 609 | 598 | 606 | 0% | 3,557,000 | 4372億3484万 | +3.24% | 20.12 | 1.06 |
| 02/21 | 593 | 607 | 591 | 606 | +3.77% | 4,872,000 | 4372億3484万 | +3.41% | 20.12 | 1.06 |
| 02/20 | 592 | 592 | 575 | 584 | -1.35% | 3,902,000 | 4213億6163万 | -0.34% | 19.39 | 1.02 |
| 02/19 | 582 | 594 | 576 | 592 | +0.68% | 3,766,000 | 4271億3371万 | +1.02% | 19.66 | 1.03 |
| 02/18 | 567 | 590 | 564 | 588 | +4.26% | 4,348,000 | 4242億4767万 | +0.51% | 19.53 | 1.02 |
| 02/17 | 561 | 566 | 553 | 564 | +0.53% | 2,605,000 | 4069億3144万 | -3.75% | 18.73 | 0.98 |
| 02/14 | 570 | 576 | 557 | 561 | -1.75% | 3,520,000 | 4047億6691万 | -4.59% | 18.63 | 0.98 |
| 02/13 | 567 | 578 | 567 | 571 | +1.42% | 4,473,000 | 4119億8200万 | -3.06% | 18.96 | 0.99 |
| 02/12 | 583 | 588 | 561 | 563 | -2.26% | 5,130,000 | 4062億993万 | -4.58% | 18.7 | 0.98 |
| 02/10 | 579 | 582 | 572 | 576 | +1.23% | 2,098,000 | 4155億8955万 | -2.54% | 19.13 | 1 |
| 02/07 | 581 | 583 | 561 | 569 | 0% | 4,561,000 | 4105億3898万 | -3.89% | 18.89 | 0.99 |
| 02/06 | 566 | 580 | 555 | 569 | +1.43% | 8,388,000 | 4105億3898万 | -4.05% | 18.89 | 0.99 |
| 02/05 | 562 | 566 | 551 | 561 | +1.45% | 6,339,000 | 4047億6691万 | -5.4% | 18.63 | 0.98 |
| 02/04 | 578 | 579 | 553 | 553 | -7.68% | 7,438,000 | 3989億9483万 | -6.75% | 18.36 | 0.96 |
| 02/03 | 610 | 615 | 599 | 599 | -1.96% | 4,544,000 | 4321億8427万 | +1.01% | 19.89 | 1.04 |
| 01/31 | 617 | 621 | 605 | 611 | +0.16% | 3,875,000 | 4408億4239万 | +3.38% | 20.29 | 1.06 |
| 01/30 | 609 | 615 | 606 | 610 | -1.93% | 4,079,000 | 4401億2088万 | +3.74% | 20.26 | 1.06 |
| 01/29 | 609 | 623 | 607 | 622 | +3.15% | 4,322,000 | 4487億7899万 | +6.32% | 20.65 | 1.08 |
| 01/28 | 618 | 619 | 601 | 603 | -2.58% | 7,123,000 | 4350億7031万 | +3.79% | 20.02 | 1.05 |
| 01/27 | 596 | 624 | 592 | 619 | +3.86% | 19,685,000 | 4466億1447万 | +7.09% | 20.56 | 1.08 |
| 01/24 | 581 | 597 | 579 | 596 | +2.05% | 8,677,000 | 4300億1974万 | +3.65% | 19.79 | 1.04 |
| 01/23 | 585 | 588 | 581 | 584 | 0% | 3,372,000 | 4213億6163万 | +1.92% | 19.39 | 1.02 |
| 01/22 | 588 | 590 | 576 | 584 | -1.35% | 7,106,000 | 4213億6163万 | +2.28% | 19.39 | 1.02 |
| 01/21 | 595 | 599 | 590 | 592 | -0.67% | 2,611,000 | 4271億3371万 | +4.04% | 19.66 | 1.03 |
| 01/20 | 588 | 598 | 584 | 596 | +1.36% | 2,934,000 | 4300億1974万 | +5.11% | 19.79 | 1.04 |
| 01/17 | 588 | 593 | 585 | 588 | +0.17% | 2,855,000 | 4242億4767万 | +4.07% | 19.53 | 1.02 |
| 01/16 | 592 | 594 | 586 | 587 | -0.17% | 2,548,000 | 4235億2616万 | +4.26% | 19.49 | 1.02 |
| 01/15 | 589 | 591 | 583 | 588 | +0.86% | 3,330,000 | 4242億4767万 | +4.63% | 19.53 | 1.02 |
| 01/14 | 590 | 594 | 581 | 583 | -2.83% | 5,704,000 | 4206億4012万 | +4.11% | 19.36 | 1.02 |
| 01/10 | 598 | 605 | 595 | 600 | -0.5% | 6,645,000 | 4329億578万 | +7.33% | 19.92 | 1.04 |
| 01/09 | 603 | 604 | 596 | 603 | -0.82% | 5,268,000 | 4350億7031万 | +8.26% | 20.02 | 1.05 |
| 01/08 | 591 | 608 | 591 | 608 | +3.75% | 11,397,000 | 4386億7786万 | +9.55% | 20.19 | 1.06 |
| 01/07 | 593 | 599 | 585 | 586 | +0.34% | 7,268,000 | 4228億465万 | +5.97% | 19.46 | 1.02 |
| 01/06 | 595 | 595 | 582 | 584 | -2.5% | 4,619,000 | 4213億6163万 | +5.8% | 19.39 | 1.02 |
| 2013 |
| 12/30 | 593 | 601 | 590 | 599 | +1.53% | 5,154,000 | 4321億8427万 | +8.71% | 19.89 | 1.04 |
| 12/27 | 582 | 591 | 577 | 590 | +1.9% | 6,076,000 | 4256億9069万 | +7.27% | 19.59 | 1.03 |
| 12/26 | 565 | 580 | 563 | 579 | +3.58% | 5,988,000 | 4177億5408万 | +5.46% | 19.23 | 1.01 |
| 12/25 | 549 | 559 | 549 | 559 | +1.27% | 3,785,000 | 4033億2389万 | +1.82% | 18.56 | 0.97 |
| 12/24 | 550 | 556 | 547 | 552 | +0.73% | 4,694,000 | 3982億7332万 | +0.36% | 18.33 | 0.96 |
| 12/20 | 545 | 549 | 539 | 548 | +0.55% | 4,399,000 | 3953億8728万 | -0.54% | 18.2 | 0.95 |
| 12/19 | 545 | 547 | 542 | 545 | +1.11% | 3,100,000 | 3932億2275万 | -1.27% | 18.1 | 0.95 |
| 12/18 | 526 | 540 | 525 | 539 | +2.67% | 4,420,000 | 3888億9369万 | -2.53% | 17.9 | 0.94 |
| 12/17 | 526 | 531 | 523 | 525 | +0.19% | 2,822,000 | 3787億9256万 | -5.06% | 17.43 | 0.91 |
| 12/16 | 534 | 535 | 522 | 524 | -1.5% | 3,607,000 | 3780億7105万 | -5.76% | 17.4 | 0.91 |
| 12/13 | 537 | 539 | 528 | 532 | -1.3% | 8,073,000 | 3838億4313万 | -4.83% | 17.67 | 0.93 |
| 12/12 | 543 | 546 | 538 | 539 | -1.1% | 3,408,000 | 3888億9369万 | -4.09% | 17.9 | 0.94 |
| 12/11 | 544 | 547 | 541 | 545 | 0% | 3,238,000 | 3932億2275万 | -3.54% | 18.1 | 0.95 |
| 12/10 | 542 | 546 | 540 | 545 | +0.55% | 3,369,000 | 3932億2275万 | -4.05% | 18.1 | 0.95 |
| 12/09 | 544 | 545 | 538 | 542 | +0.74% | 3,054,000 | 3910億5822万 | -5.08% | 18 | 0.94 |
| 12/06 | 535 | 539 | 531 | 538 | 0% | 3,334,000 | 3881億7218万 | -6.27% | 17.87 | 0.94 |
| 12/05 | 548 | 549 | 537 | 538 | -1.82% | 4,553,000 | 3881億7218万 | -6.92% | 17.87 | 0.94 |
| 12/04 | 551 | 553 | 545 | 548 | -1.08% | 4,745,000 | 3953億8728万 | -5.84% | 18.2 | 0.95 |
| 12/03 | 557 | 561 | 553 | 554 | 0% | 4,718,000 | 3997億1634万 | -5.3% | 18.4 | 0.96 |
| 12/02 | 552 | 556 | 550 | 554 | +0.18% | 3,662,000 | 3997億1634万 | -5.78% | 18.4 | 0.96 |
| 11/29 | 551 | 560 | 550 | 553 | 0% | 5,087,000 | 3989億9483万 | -6.27% | 18.36 | 0.96 |
| 11/28 | 556 | 557 | 550 | 553 | -0.18% | 2,932,000 | 3989億9483万 | -6.75% | 18.36 | 0.96 |
| 11/27 | 559 | 559 | 552 | 554 | -0.72% | 2,600,000 | 3997億1634万 | -7.05% | 18.4 | 0.96 |
| 11/26 | 553 | 563 | 553 | 558 | -0.18% | 4,360,000 | 4026億238万 | -6.69% | 18.53 | 0.97 |
| 11/25 | 569 | 570 | 556 | 559 | -1.58% | 6,449,000 | 4033億2389万 | -6.83% | 18.56 | 0.97 |
| 11/22 | 577 | 579 | 566 | 568 | -1.39% | 5,309,000 | 4098億1747万 | -5.65% | 18.86 | 0.99 |
| 11/21 | 576 | 580 | 571 | 576 | -1.03% | 5,589,000 | 4155億8955万 | -4.48% | 19.13 | 1 |
| 11/20 | 583 | 584 | 578 | 582 | +0.17% | 3,333,000 | 4199億1861万 | -3.64% | 19.33 | 1.01 |
| 11/19 | 572 | 583 | 572 | 581 | +1.57% | 4,885,000 | 4191億9710万 | -3.97% | 19.29 | 1.01 |
| 11/18 | 572 | 573 | 567 | 572 | +0.88% | 5,136,000 | 4127億351万 | -5.61% | 18.99 | 1 |
| 11/15 | 570 | 573 | 563 | 567 | -0.18% | 6,627,000 | 4090億9596万 | -6.44% | 18.83 | 0.99 |
| 11/14 | 565 | 574 | 565 | 568 | +1.07% | 4,891,000 | 4098億1747万 | -6.43% | 18.86 | 0.99 |
| 11/13 | 579 | 580 | 561 | 562 | -4.42% | 9,803,000 | 4054億8842万 | -7.26% | 18.66 | 0.98 |
| 11/12 | 586 | 593 | 569 | 588 | -2.97% | 12,079,000 | 4242億4767万 | -2.97% | 19.53 | 1.02 |
| 11/11 | 615 | 616 | 603 | 606 | 0% | 2,096,000 | 4372億3484万 | +0.17% | 20.12 | 1.06 |
| 11/08 | 602 | 609 | 601 | 606 | -0.98% | 2,553,000 | 4372億3484万 | +0.33% | 20.12 | 1.06 |
| 11/07 | 617 | 624 | 611 | 612 | -0.97% | 2,388,000 | 4415億6390万 | +1.49% | 20.32 | 1.07 |
| 11/06 | 619 | 625 | 612 | 618 | -0.8% | 2,193,000 | 4458億9296万 | +2.66% | 20.52 | 1.08 |
| 11/05 | 626 | 628 | 618 | 623 | 0% | 2,652,000 | 4495億50万 | +3.66% | 20.69 | 1.08 |
| 11/01 | 628 | 629 | 615 | 623 | -0.64% | 3,674,000 | 4495億50万 | +3.83% | 20.69 | 1.08 |
| 10/31 | 627 | 634 | 624 | 627 | +0.16% | 4,948,000 | 4523億8654万 | +4.67% | 20.82 | 1.09 |
| 10/30 | 627 | 631 | 622 | 626 | +0.32% | 4,741,000 | 4516億6503万 | +4.86% | 20.79 | 1.09 |
