PBR
2014/07/24～2014/12/17
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 |
| 12/17 | 491 | 512 | 491 | 503 | +1.21% | 258,000 | 684億4120万 | -3.82% | 10.21 | 0.81 |
| 12/16 | 491 | 500 | 489 | 497 | +1.02% | 160,000 | 676億2480万 | -5.33% | 10.09 | 0.8 |
| 12/15 | 490 | 504 | 490 | 492 | -0.61% | 240,000 | 669億4447万 | -6.64% | 9.99 | 0.79 |
| 12/12 | 501 | 508 | 495 | 495 | -3.13% | 381,000 | 673億5267万 | -6.43% | 10.05 | 0.8 |
| 12/11 | 504 | 514 | 501 | 511 | -0.39% | 105,000 | 695億2972万 | -3.77% | 10.38 | 0.82 |
| 12/10 | 524 | 524 | 511 | 513 | -2.1% | 213,000 | 698億186万 | -3.75% | 10.42 | 0.83 |
| 12/09 | 523 | 528 | 516 | 524 | 0% | 154,000 | 712億9858万 | -2.06% | 10.64 | 0.84 |
| 12/08 | 521 | 525 | 521 | 524 | +0.38% | 103,000 | 712億9858万 | -2.42% | 10.64 | 0.84 |
| 12/05 | 535 | 535 | 520 | 522 | -1.88% | 109,000 | 710億2645万 | -2.97% | 10.6 | 0.84 |
| 12/04 | 524 | 536 | 524 | 532 | +1.92% | 133,000 | 723億8711万 | -1.3% | 10.8 | 0.86 |
| 12/03 | 516 | 523 | 516 | 522 | +1.16% | 127,000 | 710億2645万 | -3.15% | 10.6 | 0.84 |
| 12/02 | 515 | 517 | 512 | 516 | +0.19% | 188,000 | 702億1005万 | -4.44% | 10.48 | 0.83 |
| 12/01 | 521 | 521 | 512 | 515 | -1.15% | 173,000 | 700億7399万 | -4.63% | 10.46 | 0.83 |
| 11/28 | 520 | 527 | 518 | 521 | +0.39% | 143,000 | 708億9038万 | -3.87% | 10.58 | 0.84 |
| 11/27 | 529 | 530 | 518 | 519 | -2.44% | 172,000 | 706億1825万 | -4.42% | 10.54 | 0.84 |
| 11/26 | 530 | 535 | 526 | 532 | -0.56% | 107,000 | 723億8711万 | -2.03% | 10.8 | 0.86 |
| 11/25 | 542 | 542 | 531 | 535 | +0.38% | 67,000 | 727億9531万 | -1.47% | 10.86 | 0.86 |
| 11/21 | 531 | 535 | 527 | 533 | -0.74% | 102,000 | 725億2318万 | -1.84% | 10.82 | 0.86 |
| 11/20 | 550 | 550 | 536 | 537 | -1.29% | 116,000 | 730億6744万 | -0.92% | 10.9 | 0.86 |
| 11/19 | 537 | 551 | 537 | 544 | +1.49% | 152,000 | 740億1990万 | +0.37% | 11.05 | 0.88 |
| 11/18 | 518 | 537 | 516 | 536 | +3.88% | 198,000 | 729億3137万 | -0.92% | 10.88 | 0.86 |
| 11/17 | 532 | 533 | 516 | 516 | -4.62% | 269,000 | 702億1005万 | -4.62% | 10.48 | 0.83 |
| 11/14 | 564 | 564 | 537 | 541 | -2.7% | 254,000 | 736億1170万 | -0.37% | 10.98 | 0.87 |
| 11/13 | 546 | 560 | 542 | 556 | +1.83% | 194,000 | 756億5269万 | +2.21% | 11.29 | 0.89 |
| 11/12 | 549 | 559 | 544 | 546 | -0.55% | 211,000 | 742億9203万 | +0.18% | 11.09 | 0.88 |
| 11/11 | 542 | 557 | 538 | 549 | +1.48% | 166,000 | 747億23万 | +0.37% | 11.15 | 0.88 |
| 11/10 | 550 | 553 | 537 | 541 | -1.64% | 174,000 | 736億1170万 | -1.28% | 10.98 | 0.87 |
| 11/07 | 547 | 553 | 542 | 550 | +1.1% | 170,000 | 748億3630万 | +0.36% | 11.17 | 0.89 |
| 11/06 | 563 | 572 | 541 | 544 | -3.37% | 277,000 | 740億1990万 | -0.73% | 11.05 | 0.88 |
| 11/05 | 565 | 572 | 556 | 563 | -0.35% | 182,000 | 766億516万 | +2.36% | 11.43 | 0.91 |
| 11/04 | 583 | 590 | 557 | 565 | -2.25% | 289,000 | 768億7729万 | +2.54% | 11.47 | 0.91 |
| 10/31 | 535 | 582 | 525 | 578 | +9.47% | 766,000 | 786億4615万 | +4.71% | 11.74 | 0.93 |
| 10/30 | 536 | 540 | 517 | 528 | -3.3% | 551,000 | 718億4285万 | -4.52% | 10.72 | 0.85 |
| 10/29 | 538 | 550 | 538 | 546 | +0.74% | 102,000 | 742億9203万 | -1.8% | 11.09 | 0.88 |
| 10/28 | 544 | 544 | 534 | 542 | -0.18% | 130,000 | 737億4777万 | -2.87% | 11.01 | 0.87 |
| 10/27 | 543 | 544 | 537 | 543 | +2.26% | 49,000 | 738億8384万 | -3.21% | 11.03 | 0.87 |
| 10/24 | 551 | 552 | 529 | 531 | -2.21% | 101,000 | 722億5104万 | -5.85% | 10.78 | 0.85 |
| 10/23 | 543 | 548 | 537 | 543 | -0.73% | 74,000 | 738億8384万 | -4.4% | 11.03 | 0.87 |
| 10/22 | 535 | 548 | 531 | 547 | +4.19% | 176,000 | 744億2810万 | -4.2% | 11.11 | 0.88 |
| 10/21 | 545 | 545 | 519 | 525 | -2.96% | 188,000 | 714億3465万 | -8.54% | 10.66 | 0.85 |
| 10/20 | 548 | 548 | 533 | 541 | +4.44% | 136,000 | 736億1170万 | -6.24% | 10.98 | 0.87 |
| 10/17 | 523 | 530 | 516 | 518 | +0.97% | 207,000 | 704億8219万 | -10.84% | 10.52 | 0.83 |
| 10/16 | 526 | 530 | 501 | 513 | -3.57% | 302,000 | 698億186万 | -12.46% | 10.42 | 0.83 |
| 10/15 | 535 | 544 | 527 | 532 | +0.19% | 179,000 | 723億8711万 | -9.98% | 10.8 | 0.86 |
| 10/14 | 527 | 542 | 525 | 531 | -1.85% | 190,000 | 722億5104万 | -10.76% | 10.78 | 0.85 |
| 10/10 | 532 | 545 | 527 | 541 | -1.99% | 295,000 | 736億1170万 | -9.68% | 10.98 | 0.87 |
| 10/09 | 583 | 583 | 552 | 552 | -4.5% | 186,000 | 751億843万 | -8.61% | 11.21 | 0.89 |
| 10/08 | 567 | 583 | 562 | 578 | +1.76% | 434,000 | 786億4615万 | -4.93% | 11.74 | 0.93 |
| 10/07 | 590 | 595 | 567 | 568 | -4.54% | 284,000 | 772億8549万 | -7.04% | 11.53 | 0.91 |
| 10/06 | 571 | 600 | 566 | 595 | +3.48% | 368,000 | 809億5927万 | -3.09% | 12.08 | 0.96 |
| 10/03 | 545 | 583 | 545 | 575 | +6.09% | 515,000 | 782億3795万 | -6.5% | 11.68 | 0.93 |
| 10/02 | 563 | 563 | 541 | 542 | -3.21% | 294,000 | 737億4777万 | -12.16% | 11.01 | 0.87 |
| 10/01 | 581 | 600 | 555 | 560 | -4.76% | 331,000 | 544億2590万 | -9.68% | 8.12 | 0.64 |
| 09/30 | 581 | 595 | 575 | 588 | 0% | 198,000 | 571億4719万 | -5.47% | 8.53 | 0.8 |
| 09/29 | 598 | 598 | 585 | 588 | -1.51% | 204,000 | 571億4719万 | -5.62% | 8.53 | 0.8 |
| 09/26 | 600 | 607 | 595 | 597 | -2.61% | 146,000 | 580億2190万 | -4.17% | 8.66 | 0.81 |
| 09/25 | 599 | 613 | 599 | 613 | +1.83% | 128,000 | 595億7692万 | -1.61% | 8.89 | 0.83 |
| 09/24 | 582 | 603 | 582 | 602 | +3.08% | 272,000 | 585億784万 | -3.22% | 8.73 | 0.82 |
| 09/22 | 614 | 614 | 581 | 584 | -5.35% | 255,000 | 567億5844万 | -5.81% | 8.47 | 0.79 |
| 09/19 | 626 | 626 | 611 | 617 | -1.28% | 137,000 | 599億6568万 | -0.32% | 8.95 | 0.84 |
| 09/18 | 624 | 625 | 616 | 625 | +1.46% | 175,000 | 607億4319万 | +1.3% | 9.06 | 0.85 |
| 09/17 | 630 | 630 | 612 | 616 | -2.22% | 88,000 | 598億6849万 | +0.33% | 8.93 | 0.84 |
| 09/16 | 628 | 632 | 623 | 630 | +1.61% | 169,000 | 612億2914万 | +3.11% | 9.14 | 0.86 |
| 09/12 | 625 | 625 | 612 | 620 | +1.81% | 221,000 | 602億5725万 | +1.97% | 8.99 | 0.84 |
| 09/11 | 628 | 628 | 603 | 609 | -3.18% | 260,000 | 591億8816万 | +0.66% | 8.83 | 0.83 |
| 09/10 | 632 | 634 | 623 | 629 | -1.72% | 115,000 | 611億3195万 | +4.31% | 9.12 | 0.85 |
| 09/09 | 640 | 645 | 636 | 640 | +0.16% | 91,000 | 622億103万 | +6.67% | 9.28 | 0.87 |
| 09/08 | 640 | 646 | 632 | 639 | +0.63% | 148,000 | 621億384万 | +7.21% | 9.27 | 0.87 |
| 09/05 | 624 | 640 | 624 | 635 | +1.44% | 154,000 | 617億1508万 | +7.08% | 9.21 | 0.86 |
| 09/04 | 665 | 665 | 622 | 626 | -5.58% | 440,000 | 608億4038万 | +5.92% | 9.08 | 0.85 |
| 09/03 | 674 | 680 | 657 | 663 | -1.34% | 305,000 | 644億3638万 | +12.37% | 9.62 | 0.9 |
| 09/02 | 645 | 679 | 645 | 672 | +4.51% | 283,000 | 653億1108万 | +14.68% | 9.75 | 0.91 |
| 09/01 | 634 | 655 | 634 | 643 | +1.42% | 238,000 | 624億9259万 | +10.48% | 9.33 | 0.87 |
| 08/29 | 635 | 639 | 623 | 634 | +0.79% | 222,000 | 616億1789万 | +9.5% | 9.2 | 0.86 |
| 08/28 | 625 | 635 | 619 | 629 | +1.13% | 270,000 | 611億3195万 | +9.01% | 9.12 | 0.85 |
| 08/27 | 625 | 626 | 617 | 622 | +0.16% | 216,000 | 604億5162万 | +8.36% | 9.02 | 0.84 |
| 08/26 | 615 | 625 | 614 | 621 | +1.31% | 214,000 | 603億5443万 | +8.38% | 9.01 | 0.84 |
| 08/25 | 606 | 613 | 605 | 613 | +0.99% | 168,000 | 595億7692万 | +7.54% | 8.89 | 0.83 |
| 08/22 | 606 | 609 | 599 | 607 | +1.34% | 231,000 | 589億9379万 | +6.68% | 8.8 | 0.82 |
| 08/21 | 595 | 616 | 590 | 599 | +2.04% | 386,000 | 582億1627万 | +5.64% | 8.69 | 0.81 |
| 08/20 | 586 | 593 | 582 | 587 | +1.73% | 331,000 | 570億5000万 | +3.71% | 8.51 | 0.8 |
| 08/19 | 565 | 577 | 565 | 577 | +2.12% | 99,000 | 560億7811万 | +2.3% | 8.37 | 0.78 |
| 08/18 | 555 | 567 | 555 | 565 | +1.44% | 53,000 | 549億1184万 | +0.53% | 8.19 | 0.77 |
| 08/15 | 564 | 564 | 556 | 557 | -0.36% | 46,000 | 541億3433万 | -0.71% | 8.08 | 0.76 |
| 08/14 | 558 | 561 | 556 | 559 | +1.45% | 89,000 | 543億2871万 | -0.36% | 8.11 | 0.76 |
| 08/13 | 556 | 558 | 550 | 551 | -0.9% | 75,000 | 535億5120万 | -1.61% | 7.99 | 0.75 |
| 08/12 | 551 | 563 | 551 | 556 | -0.54% | 127,000 | 540億3714万 | -0.71% | 8.06 | 0.75 |
| 08/11 | 559 | 560 | 552 | 559 | +2.76% | 55,000 | 543億2871万 | 0% | 8.11 | 0.76 |
| 08/08 | 541 | 549 | 534 | 544 | -1.27% | 164,000 | 528億7087万 | -2.51% | 7.89 | 0.74 |
| 08/07 | 538 | 553 | 525 | 551 | +1.85% | 130,000 | 535億5120万 | -1.08% | 7.99 | 0.75 |
| 08/06 | 547 | 552 | 540 | 541 | -2.52% | 117,000 | 525億7931万 | -2.87% | 7.85 | 0.73 |
| 08/05 | 571 | 574 | 554 | 555 | -2.8% | 120,000 | 539億3995万 | -0.18% | 8.05 | 0.75 |
| 08/04 | 575 | 586 | 570 | 571 | -1.72% | 143,000 | 554億9498万 | +2.88% | 8.28 | 0.78 |
| 08/01 | 582 | 588 | 581 | 581 | -1.19% | 117,000 | 564億6687万 | +4.87% | 8.43 | 0.79 |
| 07/31 | 574 | 605 | 573 | 588 | +4.07% | 318,000 | 571億4719万 | +6.52% | 8.53 | 0.8 |
| 07/30 | 567 | 585 | 565 | 565 | -0.35% | 194,000 | 549億1184万 | +2.73% | 8.19 | 0.77 |
| 07/29 | 570 | 574 | 566 | 567 | -1.56% | 63,000 | 551億622万 | +3.47% | 8.22 | 0.77 |
| 07/28 | 567 | 578 | 567 | 576 | +0.35% | 48,000 | 559億8092万 | +5.11% | 8.35 | 0.78 |
| 07/25 | 578 | 582 | 570 | 574 | +0.7% | 168,000 | 557億8655万 | +5.13% | 8.32 | 0.78 |
| 07/24 | 580 | 581 | 563 | 570 | -1.89% | 160,000 | 553億9779万 | +4.59% | 8.27 | 0.77 |
