PBR
2014/07/23～2014/12/16
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 |
| 12/16 | 451 | 455 | 447 | 447 | -2.4% | 1,278,000 | 1442億2758万 | -5.5% | 9.79 | 0.76 |
| 12/15 | 464 | 466 | 457 | 458 | -1.93% | 920,000 | 1477億7681万 | -3.38% | 10.03 | 0.78 |
| 12/12 | 457 | 473 | 457 | 467 | +0.86% | 1,567,000 | 1506億8072万 | -1.89% | 10.23 | 0.79 |
| 12/11 | 453 | 464 | 450 | 463 | +1.09% | 1,113,000 | 1493億9009万 | -2.94% | 10.14 | 0.79 |
| 12/10 | 461 | 466 | 454 | 458 | -0.87% | 850,000 | 1477億7681万 | -4.38% | 10.03 | 0.78 |
| 12/09 | 470 | 475 | 462 | 462 | -2.53% | 566,000 | 1490億6743万 | -3.75% | 10.12 | 0.79 |
| 12/08 | 473 | 477 | 472 | 474 | -0.63% | 765,000 | 1529億3932万 | -1.46% | 10.38 | 0.81 |
| 12/05 | 481 | 481 | 475 | 477 | -1.45% | 660,000 | 1539億729万 | -1.04% | 10.45 | 0.81 |
| 12/04 | 489 | 491 | 482 | 484 | -0.82% | 673,000 | 1561億6588万 | +0.41% | 10.6 | 0.82 |
| 12/03 | 495 | 498 | 486 | 488 | -1.41% | 940,000 | 1574億5651万 | +1.24% | 10.69 | 0.83 |
| 12/02 | 489 | 496 | 485 | 495 | +0.81% | 985,000 | 1597億1511万 | +2.7% | 10.84 | 0.84 |
| 12/01 | 493 | 496 | 485 | 491 | 0% | 841,000 | 1584億2448万 | +2.08% | 10.75 | 0.84 |
| 11/28 | 485 | 498 | 482 | 491 | +1.66% | 1,472,000 | 1584億2448万 | +2.08% | 10.75 | 0.84 |
| 11/27 | 474 | 489 | 473 | 483 | +2.55% | 1,920,000 | 1558億4323万 | +0.42% | 10.58 | 0.82 |
| 11/26 | 468 | 474 | 467 | 471 | +0.21% | 665,000 | 1519億7135万 | -1.88% | 10.31 | 0.8 |
| 11/25 | 477 | 480 | 468 | 470 | -1.26% | 771,000 | 1516億4869万 | -2.08% | 10.29 | 0.8 |
| 11/21 | 475 | 478 | 466 | 476 | +0.21% | 1,050,000 | 1535億8463万 | -0.63% | 10.42 | 0.81 |
| 11/20 | 485 | 490 | 475 | 475 | -1.45% | 715,000 | 1532億6197万 | -0.63% | 10.4 | 0.81 |
| 11/19 | 475 | 487 | 475 | 482 | +2.34% | 1,239,000 | 1555億2057万 | +0.84% | 10.55 | 0.82 |
| 11/18 | 458 | 472 | 458 | 471 | +3.97% | 1,358,000 | 1519億7135万 | -1.26% | 10.31 | 0.8 |
| 11/17 | 464 | 467 | 450 | 453 | -3% | 1,505,000 | 1461億6352万 | -5.03% | 9.92 | 0.77 |
| 11/14 | 468 | 468 | 452 | 467 | +1.3% | 2,062,000 | 1506億8072万 | -2.1% | 10.23 | 0.79 |
| 11/13 | 463 | 469 | 454 | 461 | -0.43% | 1,788,000 | 1487億4478万 | -3.76% | 10.1 | 0.78 |
| 11/12 | 494 | 498 | 461 | 463 | -5.7% | 3,039,000 | 1493億9009万 | -3.74% | 10.14 | 0.79 |
| 11/11 | 486 | 492 | 480 | 491 | +0.82% | 911,000 | 1584億2448万 | +1.66% | 10.75 | 0.84 |
| 11/10 | 493 | 496 | 485 | 487 | -1.62% | 836,000 | 1571億3385万 | +0.41% | 10.66 | 0.83 |
| 11/07 | 504 | 506 | 493 | 495 | -1.79% | 1,106,000 | 1597億1511万 | +2.06% | 10.84 | 0.84 |
| 11/06 | 512 | 514 | 501 | 504 | -0.4% | 1,277,000 | 1626億1902万 | +3.49% | 11.04 | 0.86 |
| 11/05 | 492 | 508 | 491 | 506 | +2.85% | 1,946,000 | 1632億6433万 | +3.48% | 11.08 | 0.86 |
| 11/04 | 512 | 515 | 491 | 492 | +0.41% | 1,950,000 | 1587億4714万 | +0.2% | 10.77 | 0.84 |
| 10/31 | 485 | 492 | 473 | 490 | +2.3% | 3,554,000 | 1581億183万 | -0.61% | 10.73 | 0.83 |
| 10/30 | 480 | 490 | 476 | 479 | -0.83% | 1,711,000 | 1545億5260万 | -3.23% | 10.49 | 0.81 |
| 10/29 | 482 | 489 | 481 | 483 | +1.05% | 1,550,000 | 1558億4323万 | -3.01% | 10.58 | 0.82 |
| 10/28 | 483 | 488 | 477 | 478 | -1.24% | 1,175,000 | 1542億2994万 | -4.21% | 10.47 | 0.81 |
| 10/27 | 483 | 488 | 479 | 484 | +0.62% | 1,064,000 | 1561億6588万 | -3.39% | 10.6 | 0.82 |
| 10/24 | 494 | 495 | 479 | 481 | -1.64% | 1,126,000 | 1551億9791万 | -4.37% | 10.53 | 0.82 |
| 10/23 | 486 | 495 | 478 | 489 | 0% | 2,473,000 | 1577億7917万 | -2.98% | 10.71 | 0.83 |
| 10/22 | 481 | 490 | 478 | 489 | +3.82% | 1,615,000 | 1577億7917万 | -3.36% | 10.71 | 0.83 |
| 10/21 | 471 | 477 | 464 | 471 | -0.21% | 1,497,000 | 1519億7135万 | -7.1% | 10.31 | 0.8 |
| 10/20 | 458 | 474 | 458 | 472 | +6.07% | 1,280,000 | 1522億9400万 | -7.27% | 10.34 | 0.8 |
| 10/17 | 450 | 458 | 444 | 445 | -0.89% | 1,240,000 | 1435億8227万 | -13.09% | 9.74 | 0.76 |
| 10/16 | 453 | 460 | 448 | 449 | -3.65% | 1,265,000 | 1448億7290万 | -12.98% | 9.83 | 0.76 |
| 10/15 | 454 | 469 | 454 | 466 | +2.64% | 1,217,000 | 1503億5806万 | -10.38% | 10.2 | 0.79 |
| 10/14 | 450 | 460 | 448 | 454 | -2.16% | 1,081,000 | 1464億8618万 | -13.19% | 9.94 | 0.77 |
| 10/10 | 459 | 470 | 457 | 464 | -2.32% | 2,488,000 | 1497億1275万 | -11.95% | 10.16 | 0.79 |
| 10/09 | 508 | 509 | 474 | 475 | -6.68% | 1,695,000 | 1532億6197万 | -10.38% | 10.4 | 0.81 |
| 10/08 | 500 | 512 | 499 | 509 | +0.2% | 1,128,000 | 1642億3230万 | -4.5% | 11.15 | 0.87 |
| 10/07 | 523 | 523 | 508 | 508 | -2.68% | 978,000 | 1639億965万 | -5.05% | 11.12 | 0.86 |
| 10/06 | 528 | 528 | 518 | 522 | +0.19% | 892,000 | 1684億2684万 | -2.79% | 11.43 | 0.89 |
| 10/03 | 505 | 527 | 504 | 521 | +2.36% | 1,457,000 | 1681億419万 | -3.16% | 11.41 | 0.89 |
| 10/02 | 528 | 528 | 509 | 509 | -5.04% | 1,875,000 | 1642億3230万 | -5.74% | 11.15 | 0.87 |
| 10/01 | 553 | 553 | 536 | 536 | -2.72% | 694,000 | 1729億4404万 | -1.11% | 11.74 | 0.91 |
| 09/30 | 551 | 554 | 540 | 551 | -0.72% | 1,108,000 | 1777億8389万 | +1.66% | 12.07 | 0.94 |
| 09/29 | 550 | 560 | 546 | 555 | +1.65% | 1,040,000 | 1790億7452万 | +2.4% | 12.15 | 0.94 |
| 09/26 | 531 | 547 | 531 | 546 | +0.92% | 736,000 | 1761億7061万 | +0.74% | 11.96 | 0.93 |
| 09/25 | 545 | 545 | 537 | 541 | -0.37% | 863,000 | 1745億5732万 | -0.18% | 11.85 | 0.92 |
| 09/24 | 519 | 545 | 516 | 543 | +4.22% | 1,919,000 | 1752億264万 | 0% | 11.89 | 0.92 |
| 09/22 | 525 | 526 | 514 | 521 | -1.14% | 1,072,000 | 1681億419万 | -4.05% | 11.41 | 0.89 |
| 09/19 | 524 | 532 | 522 | 527 | +1.54% | 1,682,000 | 1700億4013万 | -3.13% | 11.54 | 0.9 |
| 09/18 | 527 | 528 | 517 | 519 | -0.57% | 700,000 | 1674億5887万 | -4.6% | 11.37 | 0.88 |
| 09/17 | 526 | 528 | 521 | 522 | -0.57% | 551,000 | 1684億2684万 | -4.04% | 11.43 | 0.89 |
| 09/16 | 521 | 527 | 519 | 525 | +0.19% | 708,000 | 1693億9481万 | -3.49% | 11.5 | 0.89 |
| 09/12 | 529 | 533 | 520 | 524 | -0.19% | 1,274,000 | 1690億7216万 | -3.85% | 11.47 | 0.89 |
| 09/11 | 541 | 541 | 522 | 525 | -2.78% | 1,196,000 | 1693億9481万 | -3.31% | 11.5 | 0.89 |
| 09/10 | 543 | 548 | 527 | 540 | -1.46% | 1,476,000 | 1742億3466万 | 0% | 11.83 | 0.92 |
| 09/09 | 549 | 558 | 547 | 548 | -0.36% | 1,599,000 | 1768億1592万 | +2.24% | 12 | 0.93 |
| 09/08 | 542 | 552 | 538 | 550 | +1.1% | 1,173,000 | 1774億6123万 | +3.38% | 12.04 | 0.94 |
| 09/05 | 547 | 551 | 542 | 544 | +0.37% | 1,641,000 | 1755億2529万 | +3.03% | 11.91 | 0.93 |
| 09/04 | 548 | 552 | 540 | 542 | -1.45% | 1,775,000 | 1748億7998万 | +3.44% | 11.87 | 0.92 |
| 09/03 | 557 | 557 | 546 | 550 | -0.36% | 2,330,000 | 1774億6123万 | +5.77% | 12.04 | 0.94 |
| 09/02 | 560 | 560 | 548 | 552 | -0.9% | 1,595,000 | 1781億655万 | +6.98% | 12.09 | 0.94 |
| 09/01 | 550 | 558 | 546 | 557 | +1.64% | 1,247,000 | 1797億1983万 | +8.79% | 12.2 | 0.95 |
| 08/29 | 547 | 551 | 544 | 548 | -1.26% | 1,250,000 | 1768億1592万 | +7.87% | 12 | 0.93 |
| 08/28 | 562 | 567 | 551 | 555 | -1.07% | 2,733,000 | 1790億7452万 | +10.34% | 12.15 | 0.94 |
| 08/27 | 562 | 574 | 556 | 561 | -0.53% | 2,897,000 | 1810億1046万 | +12.65% | 12.29 | 0.95 |
| 08/26 | 546 | 568 | 546 | 564 | +2.92% | 2,629,000 | 1819億7843万 | +14.4% | 12.35 | 0.96 |
| 08/25 | 537 | 553 | 535 | 548 | +2.24% | 1,651,000 | 1768億1592万 | +12.53% | 12 | 0.93 |
| 08/22 | 554 | 555 | 533 | 536 | -3.25% | 1,839,000 | 1729億4404万 | +11.43% | 11.74 | 0.91 |
| 08/21 | 556 | 556 | 543 | 554 | +0.18% | 1,321,000 | 1787億5186万 | +16.39% | 12.13 | 0.94 |
| 08/20 | 559 | 561 | 549 | 553 | -0.9% | 1,460,000 | 1784億2920万 | +17.91% | 12.11 | 0.94 |
| 08/19 | 557 | 563 | 548 | 558 | +0.72% | 1,466,000 | 1800億4249万 | +20.52% | 12.22 | 0.95 |
| 08/18 | 547 | 559 | 539 | 554 | +2.4% | 2,856,000 | 1787億5186万 | +21.49% | 12.13 | 0.94 |
| 08/15 | 528 | 554 | 525 | 541 | +1.5% | 3,729,000 | 1745億5732万 | +20.22% | 11.85 | 0.92 |
| 08/14 | 520 | 536 | 510 | 533 | +3.7% | 3,977,000 | 1719億7607万 | +20.05% | 11.67 | 0.91 |
| 08/13 | 530 | 532 | 512 | 514 | -2.1% | 4,112,000 | 1658億4559万 | +17.35% | 11.26 | 0.87 |
| 08/12 | 540 | 569 | 523 | 525 | -4.02% | 7,264,000 | 1693億9481万 | +21.25% | 11.5 | 0.89 |
| 08/11 | 500 | 553 | 497 | 547 | +12.32% | 5,939,000 | 1764億9326万 | +27.8% | 11.98 | 0.93 |
| 08/08 | 503 | 509 | 472 | 487 | +8.95% | 6,615,000 | 1571億3385万 | +15.4% | 10.66 | 0.83 |
| 08/07 | 438 | 450 | 434 | 447 | +1.13% | 1,309,000 | 1442億2758万 | +6.94% | 9.79 | 0.76 |
| 08/06 | 441 | 450 | 441 | 442 | 0% | 1,281,000 | 1426億1430万 | +6.25% | 9.68 | 0.75 |
| 08/05 | 445 | 452 | 442 | 442 | -1.34% | 1,203,000 | 1426億1430万 | +6.76% | 9.68 | 0.75 |
| 08/04 | 443 | 450 | 440 | 448 | +1.13% | 835,000 | 1445億5024万 | +8.74% | 9.81 | 0.76 |
| 08/01 | 438 | 446 | 437 | 443 | -0.67% | 781,000 | 1429億3696万 | +8.05% | 9.7 | 0.75 |
| 07/31 | 449 | 449 | 443 | 446 | -0.22% | 668,000 | 1439億493万 | +9.31% | 9.77 | 0.76 |
| 07/30 | 449 | 450 | 443 | 447 | -0.45% | 1,035,000 | 1442億2758万 | +10.37% | 9.79 | 0.76 |
| 07/29 | 450 | 454 | 444 | 449 | +0.67% | 913,000 | 1448億7290万 | +11.69% | 9.83 | 0.76 |
| 07/28 | 440 | 454 | 438 | 446 | +2.29% | 1,377,000 | 1439億493万 | +11.78% | 9.77 | 0.76 |
| 07/25 | 430 | 444 | 429 | 436 | +2.59% | 1,538,000 | 1406億7836万 | +10.1% | 9.55 | 0.74 |
| 07/24 | 425 | 427 | 420 | 425 | -0.93% | 1,055,000 | 1371億2913万 | +8.14% | 9.31 | 0.72 |
| 07/23 | 425 | 436 | 425 | 429 | +0.94% | 1,193,000 | 1384億1976万 | +10% | 9.39 | 0.73 |
