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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,665 | 1,670 | 1,645 | 1,670 | +1.21% | 363,000 | 928億3780万 | +0.3% | 16.56 | 0.69 |
| 03/28 | 1,620 | 1,650 | 1,600 | 1,650 | +1.85% | 264,000 | 917億2597万 | -1.2% | 16.36 | 0.68 |
| 03/27 | 1,600 | 1,625 | 1,555 | 1,620 | +0.31% | 336,200 | 900億5823万 | -3.17% | 16.07 | 0.67 |
| 03/26 | 1,595 | 1,620 | 1,570 | 1,615 | +2.22% | 352,200 | 897億8027万 | -3.87% | 16.02 | 0.67 |
| 03/25 | 1,570 | 1,620 | 1,560 | 1,580 | +2.93% | 418,200 | 878億3457万 | -6.34% | 15.67 | 0.65 |
| 03/24 | 1,500 | 1,595 | 1,500 | 1,535 | +3.02% | 532,800 | 853億3295万 | -9.44% | 15.22 | 0.63 |
| 03/20 | 1,580 | 1,585 | 1,490 | 1,490 | -5.99% | 455,800 | 828億3133万 | -12.46% | 14.78 | 0.62 |
| 03/19 | 1,610 | 1,620 | 1,570 | 1,585 | -2.16% | 197,600 | 881億1253万 | -7.53% | 15.72 | 0.66 |
| 03/18 | 1,605 | 1,630 | 1,590 | 1,620 | +4.18% | 255,000 | 900億5823万 | -5.98% | 16.07 | 0.67 |
| 03/17 | 1,600 | 1,610 | 1,555 | 1,555 | -3.72% | 264,200 | 864億4478万 | -10.06% | 15.42 | 0.64 |
| 03/14 | 1,635 | 1,640 | 1,610 | 1,615 | -2.71% | 458,600 | 897億8027万 | -7.02% | 16.02 | 0.67 |
| 03/13 | 1,665 | 1,675 | 1,655 | 1,660 | +0.3% | 163,800 | 922億8189万 | -4.76% | 16.46 | 0.69 |
| 03/12 | 1,690 | 1,700 | 1,650 | 1,655 | -3.22% | 278,400 | 920億393万 | -4.99% | 16.41 | 0.68 |
| 03/11 | 1,745 | 1,750 | 1,695 | 1,710 | -2.01% | 307,200 | 950億6146万 | -1.78% | 16.96 | 0.71 |
| 03/10 | 1,725 | 1,780 | 1,720 | 1,745 | +0.29% | 340,800 | 970億717万 | +0.17% | 17.3 | 0.72 |
| 03/07 | 1,715 | 1,755 | 1,700 | 1,740 | +2.35% | 284,400 | 967億2921万 | -0.23% | 17.26 | 0.72 |
| 03/06 | 1,655 | 1,705 | 1,655 | 1,700 | +3.03% | 289,600 | 945億555万 | -2.63% | 16.86 | 0.7 |
| 03/05 | 1,685 | 1,705 | 1,650 | 1,650 | -1.79% | 423,000 | 917億2597万 | -5.71% | 16.36 | 0.68 |
| 03/04 | 1,655 | 1,685 | 1,645 | 1,680 | -0.3% | 307,800 | 933億9372万 | -4.27% | 16.66 | 0.69 |
| 03/03 | 1,710 | 1,715 | 1,655 | 1,685 | -3.16% | 396,400 | 936億7168万 | -4.26% | 16.71 | 0.7 |
| 02/28 | 1,770 | 1,780 | 1,720 | 1,740 | -1.69% | 304,400 | 967億2921万 | -1.53% | 17.26 | 0.72 |
| 02/27 | 1,785 | 1,790 | 1,760 | 1,770 | -0.56% | 275,600 | 983億9695万 | +0.11% | 17.55 | 0.73 |
| 02/26 | 1,765 | 1,800 | 1,760 | 1,780 | 0% | 340,000 | 989億5287万 | +0.56% | 17.65 | 0.74 |
| 02/25 | 1,800 | 1,805 | 1,765 | 1,780 | -0.84% | 281,600 | 989億5287万 | +0.39% | 17.65 | 0.74 |
| 02/24 | 1,810 | 1,820 | 1,770 | 1,795 | +0.56% | 309,000 | 997億8674万 | +0.96% | 17.8 | 0.74 |
| 02/21 | 1,770 | 1,795 | 1,750 | 1,785 | +2.29% | 206,600 | 992億3083万 | +0.17% | 17.7 | 0.74 |
| 02/20 | 1,780 | 1,800 | 1,740 | 1,745 | -1.97% | 290,200 | 970億717万 | -2.24% | 17.3 | 0.72 |
| 02/19 | 1,790 | 1,810 | 1,770 | 1,780 | -0.84% | 327,800 | 989億5287万 | -0.56% | 17.65 | 0.74 |
| 02/18 | 1,760 | 1,800 | 1,735 | 1,795 | +1.13% | 319,400 | 997億8674万 | +0.06% | 17.8 | 0.74 |
| 02/17 | 1,740 | 1,780 | 1,700 | 1,775 | +2.9% | 334,600 | 986億7491万 | -1.17% | 17.6 | 0.73 |
| 02/14 | 1,775 | 1,785 | 1,705 | 1,725 | -2.54% | 321,600 | 958億9534万 | -3.95% | 17.11 | 0.71 |
| 02/13 | 1,815 | 1,815 | 1,765 | 1,770 | -2.21% | 332,400 | 983億9695万 | -1.34% | 17.55 | 0.73 |
| 02/12 | 1,820 | 1,825 | 1,760 | 1,810 | +1.97% | 425,200 | 1006億2061万 | +1.23% | 17.95 | 0.75 |
| 02/10 | 1,800 | 1,800 | 1,760 | 1,775 | +1.43% | 268,200 | 986億7491万 | -0.45% | 17.6 | 0.73 |
| 02/07 | 1,785 | 1,805 | 1,725 | 1,750 | -0.85% | 490,000 | 972億8512万 | -1.63% | 17.35 | 0.72 |
| 02/06 | 1,670 | 1,780 | 1,660 | 1,765 | +6.65% | 548,400 | 981億1900万 | -0.51% | 17.5 | 0.73 |
| 02/05 | 1,660 | 1,685 | 1,600 | 1,655 | +2.16% | 497,200 | 920億393万 | -6.34% | 16.41 | 0.68 |
| 02/04 | 1,655 | 1,700 | 1,615 | 1,620 | -6.9% | 705,200 | 900億5823万 | -8.01% | 16.07 | 0.67 |
| 02/03 | 1,750 | 1,770 | 1,715 | 1,740 | -2.79% | 490,600 | 967億2921万 | -0.91% | 17.26 | 0.72 |
| 01/31 | 1,820 | 1,825 | 1,755 | 1,790 | 0% | 557,200 | 995億878万 | +2.52% | 17.75 | 0.74 |
| 01/30 | 1,775 | 1,805 | 1,755 | 1,790 | -0.56% | 534,200 | 995億878万 | +3.17% | 17.75 | 0.74 |
| 01/29 | 1,780 | 1,815 | 1,755 | 1,800 | +1.98% | 514,800 | 1000億6470万 | +4.41% | 17.85 | 0.74 |
| 01/28 | 1,815 | 1,845 | 1,765 | 1,765 | -2.49% | 472,400 | 981億1900万 | +3.1% | 17.5 | 0.73 |
| 01/27 | 1,810 | 1,860 | 1,800 | 1,810 | -2.43% | 884,800 | 1006億2061万 | +6.41% | 17.95 | 0.75 |
| 01/24 | 1,755 | 1,860 | 1,755 | 1,855 | +4.21% | 929,600 | 1031億2223万 | +9.7% | 18.4 | 0.77 |
| 01/23 | 1,840 | 1,845 | 1,775 | 1,780 | -1.93% | 734,600 | 989億5287万 | +5.89% | 17.65 | 0.74 |
| 01/22 | 1,870 | 1,870 | 1,790 | 1,815 | -2.42% | 713,800 | 1008億9857万 | +8.68% | 18 | 0.75 |
| 01/21 | 1,890 | 1,905 | 1,855 | 1,860 | -1.59% | 398,200 | 1034億19万 | +12.18% | 18.45 | 0.77 |
| 01/20 | 1,885 | 1,900 | 1,875 | 1,890 | -1.05% | 417,800 | 1050億6793万 | +14.96% | 18.74 | 0.78 |
| 01/17 | 1,860 | 1,940 | 1,845 | 1,910 | +3.52% | 1,436,400 | 1061億7976万 | +17.25% | 18.94 | 0.79 |
| 01/16 | 1,895 | 1,895 | 1,835 | 1,845 | -2.38% | 1,130,400 | 1025億6632万 | +14.31% | 18.3 | 0.76 |
| 01/15 | 1,850 | 1,895 | 1,835 | 1,890 | +1.07% | 929,800 | 1050億6793万 | +17.98% | 18.74 | 0.78 |
| 01/14 | 1,825 | 1,880 | 1,790 | 1,870 | +1.36% | 1,321,200 | 1039億5610万 | +17.68% | 18.54 | 0.77 |
| 01/10 | 1,760 | 1,865 | 1,745 | 1,845 | +4.53% | 2,174,600 | 1025億6632万 | +16.99% | 18.3 | 0.76 |
| 01/09 | 1,700 | 1,770 | 1,680 | 1,765 | +5.06% | 1,705,400 | 981億1900万 | +12.71% | 17.5 | 0.73 |
| 01/08 | 1,665 | 1,680 | 1,640 | 1,680 | +2.75% | 323,800 | 933億9372万 | +7.83% | 16.66 | 0.69 |
| 01/07 | 1,660 | 1,685 | 1,635 | 1,635 | -2.68% | 379,600 | 908億9210万 | +5.21% | 16.21 | 0.68 |
| 01/06 | 1,670 | 1,685 | 1,630 | 1,680 | +0.6% | 450,800 | 933億9372万 | +8.18% | 16.66 | 0.69 |
| 2013 |
| 12/30 | 1,645 | 1,680 | 1,630 | 1,670 | +2.77% | 735,600 | 928億3780万 | +7.67% | 16.57 | 0.69 |
| 12/27 | 1,610 | 1,630 | 1,575 | 1,625 | +2.2% | 502,800 | 903億3619万 | +4.97% | 16.12 | 0.67 |
| 12/26 | 1,545 | 1,600 | 1,530 | 1,590 | +4.95% | 660,400 | 883億9048万 | +2.65% | 15.77 | 0.66 |
| 12/25 | 1,470 | 1,520 | 1,460 | 1,515 | +2.71% | 789,200 | 842億2112万 | -2.38% | 15.03 | 0.63 |
| 12/24 | 1,500 | 1,500 | 1,470 | 1,475 | -1.67% | 394,600 | 819億9746万 | -5.27% | 14.63 | 0.61 |
| 12/20 | 1,510 | 1,515 | 1,500 | 1,500 | -0.66% | 242,000 | 833億8725万 | -4.03% | 14.88 | 0.62 |
| 12/19 | 1,520 | 1,540 | 1,505 | 1,510 | 0% | 354,400 | 839億4316万 | -3.76% | 14.98 | 0.62 |
| 12/18 | 1,500 | 1,520 | 1,495 | 1,510 | 0% | 357,600 | 839億4316万 | -4.13% | 14.98 | 0.62 |
| 12/17 | 1,515 | 1,525 | 1,495 | 1,510 | +1% | 299,000 | 839億4316万 | -4.31% | 14.98 | 0.62 |
| 12/16 | 1,545 | 1,550 | 1,490 | 1,495 | -4.47% | 513,600 | 831億929万 | -5.56% | 14.83 | 0.62 |
| 12/13 | 1,580 | 1,585 | 1,535 | 1,565 | -1.57% | 661,400 | 870億70万 | -1.57% | 15.52 | 0.65 |
| 12/12 | 1,515 | 1,590 | 1,510 | 1,590 | +4.61% | 965,800 | 883億9048万 | -0.38% | 15.77 | 0.66 |
| 12/11 | 1,485 | 1,540 | 1,485 | 1,520 | +1.33% | 603,000 | 844億9908万 | -5% | 15.08 | 0.63 |
| 12/10 | 1,515 | 1,520 | 1,475 | 1,500 | -1.32% | 452,600 | 833億8725万 | -6.77% | 14.88 | 0.62 |
| 12/09 | 1,545 | 1,550 | 1,510 | 1,520 | +0.33% | 218,400 | 844億9908万 | -5.94% | 15.08 | 0.63 |
| 12/06 | 1,510 | 1,520 | 1,500 | 1,515 | -0.33% | 271,600 | 842億2112万 | -6.65% | 15.03 | 0.63 |
| 12/05 | 1,550 | 1,555 | 1,515 | 1,520 | -1.62% | 241,800 | 844億9908万 | -6.81% | 15.08 | 0.63 |
| 12/04 | 1,570 | 1,580 | 1,535 | 1,545 | -1.9% | 312,600 | 858億8887万 | -5.68% | 15.33 | 0.64 |
| 12/03 | 1,560 | 1,580 | 1,560 | 1,575 | +0.64% | 340,600 | 875億5661万 | -4.37% | 15.62 | 0.65 |
| 12/02 | 1,560 | 1,575 | 1,555 | 1,565 | -0.32% | 177,000 | 870億70万 | -5.38% | 15.52 | 0.65 |
| 11/29 | 1,555 | 1,580 | 1,540 | 1,570 | 0% | 411,800 | 872億7865万 | -5.19% | 15.57 | 0.65 |
| 11/28 | 1,585 | 1,595 | 1,560 | 1,570 | -0.63% | 230,000 | 872億7865万 | -5.36% | 15.57 | 0.65 |
| 11/27 | 1,600 | 1,610 | 1,575 | 1,580 | -1.86% | 348,000 | 878億3457万 | -4.88% | 15.67 | 0.65 |
| 11/26 | 1,610 | 1,635 | 1,605 | 1,610 | -0.62% | 292,200 | 895億231万 | -3.19% | 15.97 | 0.67 |
| 11/25 | 1,620 | 1,620 | 1,585 | 1,620 | +0.31% | 424,000 | 900億5823万 | -2.47% | 16.07 | 0.67 |
| 11/22 | 1,655 | 1,655 | 1,605 | 1,615 | -1.52% | 511,400 | 897億8027万 | -2.71% | 16.02 | 0.67 |
| 11/21 | 1,650 | 1,655 | 1,615 | 1,640 | -0.91% | 477,400 | 911億7006万 | -0.97% | 16.27 | 0.68 |
| 11/20 | 1,660 | 1,665 | 1,635 | 1,655 | +0.3% | 307,800 | 920億393万 | +0.24% | 16.42 | 0.68 |
| 11/19 | 1,645 | 1,670 | 1,635 | 1,650 | +0.92% | 391,800 | 917億2597万 | +0.24% | 16.37 | 0.68 |
| 11/18 | 1,645 | 1,650 | 1,625 | 1,635 | -0.91% | 440,400 | 908億9210万 | -0.24% | 16.22 | 0.68 |
| 11/15 | 1,650 | 1,670 | 1,625 | 1,650 | +0.61% | 490,800 | 917億2597万 | +1.23% | 16.37 | 0.68 |
| 11/14 | 1,605 | 1,680 | 1,605 | 1,640 | +3.47% | 857,600 | 911億7006万 | +1.17% | 16.27 | 0.68 |
| 11/13 | 1,635 | 1,645 | 1,575 | 1,585 | -3.65% | 1,080,600 | 881億1253万 | -1.49% | 15.72 | 0.66 |
| 11/12 | 1,675 | 1,675 | 1,620 | 1,645 | -2.08% | 1,045,200 | 914億4802万 | +3.01% | 16.32 | 0.68 |
| 11/11 | 1,710 | 1,720 | 1,635 | 1,680 | -0.88% | 1,029,800 | 933億9372万 | +5.99% | 16.67 | 0.69 |
| 11/08 | 1,690 | 1,710 | 1,650 | 1,695 | -0.59% | 600,200 | 942億2759万 | +7.76% | 16.81 | 0.7 |
| 11/07 | 1,725 | 1,760 | 1,675 | 1,705 | -1.45% | 786,200 | 947億8351万 | +9.22% | 16.91 | 0.71 |
| 11/06 | 1,685 | 1,800 | 1,665 | 1,730 | +3.28% | 1,154,800 | 961億7329万 | +11.61% | 17.16 | 0.72 |
| 11/05 | 1,695 | 1,720 | 1,660 | 1,675 | -1.47% | 684,800 | 931億1576万 | +8.91% | 16.62 | 0.69 |
| 11/01 | 1,765 | 1,765 | 1,645 | 1,700 | -1.45% | 1,074,800 | 945億555万 | +11.26% | 16.86 | 0.7 |
| 10/31 | 1,720 | 1,805 | 1,710 | 1,725 | +1.77% | 1,583,000 | 958億9534万 | +13.56% | 17.11 | 0.71 |
| 10/30 | 1,825 | 1,900 | 1,580 | 1,695 | -4.51% | 3,304,600 | 942億2759万 | +12.48% | 16.81 | 0.7 |
