PBR
2014/07/30~2014/12/30
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 |
12/30 | 861 | 861 | 858 | 859 | +1.54% | 6,000 | 232億4454万 | +0.82% | 8.99 | 0.64 |
12/29 | 835 | 853 | 835 | 846 | +2.05% | 19,000 | 228億9276万 | -0.7% | 8.85 | 0.63 |
12/26 | 819 | 829 | 819 | 829 | +0.97% | 28,000 | 224億3274万 | -2.81% | 8.67 | 0.61 |
12/25 | 820 | 823 | 820 | 821 | -1.32% | 21,000 | 222億1626万 | -3.98% | 8.59 | 0.61 |
12/24 | 837 | 837 | 832 | 832 | -0.6% | 3,000 | 225億1392万 | -2.92% | 8.7 | 0.62 |
12/22 | 837 | 837 | 837 | 837 | 0% | 1,000 | 226億4922万 | -2.45% | 8.76 | 0.62 |
12/19 | 837 | 837 | 837 | 837 | +0.84% | 1,000 | 226億4922万 | -2.67% | 8.76 | 0.62 |
12/18 | 830 | 830 | 825 | 830 | 0% | 9,000 | 224億5980万 | -3.71% | 8.68 | 0.62 |
12/17 | 835 | 835 | 830 | 830 | 0% | 4,000 | 224億5980万 | -3.94% | 8.68 | 0.62 |
12/16 | 845 | 845 | 830 | 830 | -2.35% | 8,000 | 224億5980万 | -4.16% | 8.68 | 0.62 |
12/15 | 850 | 850 | 850 | 850 | 0% | 1,000 | 230億100万 | -2.07% | 8.89 | 0.63 |
12/12 | 863 | 863 | 835 | 850 | -1.16% | 40,000 | 230億100万 | -2.07% | 8.89 | 0.63 |
12/11 | 862 | 862 | 860 | 860 | -0.23% | 4,000 | 232億7160万 | -1.04% | 9 | 0.64 |
12/10 | 861 | 865 | 861 | 862 | -1.03% | 4,000 | 233億2572万 | -0.81% | 9.02 | 0.64 |
12/09 | 871 | 871 | 871 | 871 | -0.46% | 1,000 | 235億6926万 | 0% | 9.11 | 0.65 |
12/08 | 875 | 875 | 875 | 875 | 0% | 1,000 | 236億7750万 | +0.34% | 9.15 | 0.65 |
12/05 | 875 | 875 | 875 | 875 | +0.57% | 1,000 | 236億7750万 | +0.34% | 9.15 | 0.65 |
12/04 | 862 | 870 | 862 | 870 | +0.93% | 3,000 | 235億4220万 | -0.23% | 9.1 | 0.65 |
12/03 | 853 | 862 | 853 | 862 | +0.23% | 5,000 | 233億2572万 | -1.26% | 9.02 | 0.64 |
12/02 | 863 | 863 | 860 | 860 | -0.35% | 3,000 | 232億7160万 | -1.49% | 9 | 0.64 |
12/01 | 858 | 863 | 858 | 863 | +0.47% | 3,000 | 233億5278万 | -1.37% | 9.03 | 0.64 |
11/28 | 860 | 860 | 854 | 859 | -0.58% | 16,000 | 232億4454万 | -1.94% | 8.99 | 0.64 |
11/27 | 864 | 864 | 864 | 864 | -0.46% | 1,000 | 233億7984万 | -1.37% | 9.04 | 0.64 |
11/26 | 869 | 869 | 868 | 868 | 0% | 14,000 | 234億8808万 | -1.03% | 9.08 | 0.64 |
11/25 | 863 | 872 | 863 | 868 | +0.7% | 5,000 | 234億8808万 | -1.25% | 9.08 | 0.64 |
11/21 | 862 | 862 | 862 | 862 | 0% | 1,000 | 233億2572万 | -2.05% | 9.02 | 0.64 |
11/20 | 875 | 875 | 862 | 862 | -1.49% | 3,000 | 233億2572万 | -2.05% | 9.02 | 0.64 |
11/18 | 875 | 875 | 875 | 875 | +1.51% | 1,000 | 236億7750万 | -0.68% | 9.15 | 0.65 |
11/17 | 875 | 880 | 862 | 862 | -2.05% | 7,000 | 233億2572万 | -2.27% | 9.02 | 0.64 |
11/14 | 880 | 880 | 880 | 880 | +0.57% | 1,000 | 238億1280万 | -0.34% | 9.21 | 0.65 |
11/13 | 875 | 875 | 875 | 875 | -1.69% | 2,000 | 236億7750万 | -0.91% | 9.15 | 0.65 |
11/12 | 890 | 890 | 890 | 890 | +1.14% | 1,000 | 240億8340万 | +0.56% | 9.31 | 0.66 |
11/11 | 874 | 880 | 874 | 880 | -1.01% | 2,000 | 238億1280万 | -0.56% | 9.21 | 0.65 |
11/10 | 865 | 889 | 865 | 889 | +3.01% | 3,000 | 240億5634万 | +0.34% | 9.3 | 0.66 |
11/07 | 872 | 873 | 863 | 863 | +0.23% | 5,000 | 233億5278万 | -2.71% | 9.03 | 0.64 |
11/06 | 869 | 899 | 861 | 861 | +0.47% | 12,000 | 232億9866万 | -3.15% | 9.01 | 0.64 |
11/05 | 850 | 870 | 840 | 857 | -1.83% | 7,000 | 231億9042万 | -3.82% | 8.97 | 0.64 |
11/04 | 895 | 895 | 873 | 873 | -3% | 4,000 | 236億2338万 | -2.35% | 9.13 | 0.65 |
10/31 | 885 | 900 | 885 | 900 | +0.56% | 9,000 | 243億5400万 | +0.45% | 9.42 | 0.67 |
10/30 | 894 | 895 | 894 | 895 | +1.7% | 2,000 | 242億1870万 | -0.11% | 9.36 | 0.66 |
10/29 | 880 | 880 | 880 | 880 | -1.57% | 1,000 | 238億1280万 | -1.79% | 9.21 | 0.65 |
10/28 | 894 | 894 | 894 | 894 | +1.02% | 5,000 | 241億9164万 | -0.33% | 9.35 | 0.66 |
10/27 | 866 | 900 | 866 | 885 | +2.31% | 7,000 | 239億4810万 | -1.56% | 9.26 | 0.66 |
10/24 | 850 | 893 | 850 | 865 | -3.35% | 77,000 | 234億690万 | -4% | 9.05 | 0.64 |
10/23 | 895 | 895 | 895 | 895 | +0.22% | 1,000 | 242億1870万 | -1% | 9.36 | 0.66 |
10/22 | 895 | 895 | 893 | 893 | +4.44% | 3,000 | 241億6458万 | -1.43% | 9.34 | 0.66 |
10/21 | 910 | 910 | 810 | 855 | -6.04% | 22,000 | 231億3630万 | -5.84% | 8.95 | 0.63 |
10/20 | 895 | 910 | 895 | 910 | 0% | 6,000 | 246億2460万 | -0.11% | 9.52 | 0.68 |
10/17 | 866 | 910 | 866 | 910 | +1.68% | 8,000 | 246億2460万 | -0.22% | 9.52 | 0.68 |
10/15 | 890 | 895 | 890 | 895 | +3.47% | 4,000 | 242億1870万 | -1.97% | 9.36 | 0.66 |
10/14 | 885 | 885 | 850 | 865 | -0.69% | 3,000 | 234億690万 | -5.36% | 9.05 | 0.64 |
10/10 | 900 | 900 | 871 | 871 | -3.22% | 6,000 | 235億6926万 | -4.91% | 9.11 | 0.65 |
10/09 | 900 | 900 | 900 | 900 | +1.69% | 1,000 | 243億5400万 | -2.28% | 9.42 | 0.67 |
10/08 | 901 | 901 | 885 | 885 | -1.78% | 5,000 | 239億4810万 | -4.22% | 9.26 | 0.66 |
10/07 | 901 | 901 | 901 | 901 | -1.42% | 1,000 | 243億8106万 | -2.91% | 9.43 | 0.67 |
10/06 | 900 | 914 | 900 | 914 | +1.56% | 2,000 | 247億3284万 | -1.83% | 9.56 | 0.68 |
10/03 | 900 | 900 | 900 | 900 | +1.12% | 1,000 | 243億5400万 | -3.64% | 9.42 | 0.67 |
10/02 | 900 | 900 | 890 | 890 | -1.87% | 2,000 | 240億8340万 | -4.91% | 9.31 | 0.66 |
10/01 | 905 | 910 | 905 | 907 | -1.41% | 4,000 | 245億4342万 | -3.2% | 9.49 | 0.67 |
09/30 | 920 | 920 | 920 | 920 | 0% | 3,000 | 248億9520万 | -1.92% | 9.63 | 0.68 |
09/29 | 920 | 920 | 920 | 920 | 0% | 5,000 | 248億9520万 | -1.92% | 9.63 | 0.68 |
09/26 | 920 | 920 | 920 | 920 | 0% | 7,000 | 248億9520万 | -1.92% | 9.63 | 0.68 |
09/25 | 919 | 920 | 919 | 920 | +1.21% | 10,000 | 248億9520万 | -1.81% | 9.63 | 0.68 |
09/24 | 888 | 909 | 888 | 909 | +2.83% | 9,000 | 245億9754万 | -2.99% | 9.51 | 0.67 |
09/22 | 910 | 915 | 884 | 884 | -3.91% | 19,000 | 239億2104万 | -5.45% | 9.25 | 0.66 |
09/19 | 932 | 932 | 920 | 920 | -2.65% | 14,000 | 248億9520万 | -1.39% | 9.63 | 0.68 |
09/18 | 945 | 945 | 945 | 945 | +0.21% | 6,000 | 255億7170万 | +1.61% | 9.89 | 0.7 |
09/17 | 943 | 943 | 943 | 943 | +1.18% | 1,000 | 255億1758万 | +1.95% | 9.87 | 0.7 |
09/16 | 932 | 932 | 932 | 932 | -0.21% | 3,000 | 252億1992万 | +1.3% | 9.75 | 0.69 |
09/12 | 938 | 938 | 934 | 934 | -1.06% | 4,000 | 252億7404万 | +2.19% | 9.77 | 0.69 |
09/11 | 945 | 945 | 944 | 944 | +0.96% | 3,000 | 255億4464万 | +3.85% | 9.88 | 0.7 |
09/10 | 940 | 940 | 935 | 935 | -0.53% | 7,000 | 253億110万 | +3.54% | 9.78 | 0.69 |
09/09 | 930 | 940 | 930 | 940 | +1.62% | 7,000 | 254億3640万 | +4.68% | 9.83 | 0.7 |
09/08 | 928 | 930 | 925 | 925 | -0.54% | 6,000 | 250億3050万 | +3.7% | 9.68 | 0.69 |
09/05 | 930 | 935 | 930 | 930 | +1.09% | 5,000 | 251億6580万 | +4.85% | 9.73 | 0.69 |
09/04 | 966 | 966 | 910 | 920 | -5.93% | 12,000 | 248億9520万 | +4.19% | 9.63 | 0.68 |
09/03 | 980 | 980 | 978 | 978 | -0.61% | 6,000 | 264億6468万 | +11.26% | 10.23 | 0.73 |
09/02 | 982 | 984 | 980 | 984 | -1.3% | 4,000 | 266億2704万 | +12.97% | 10.3 | 0.73 |
09/01 | 956 | 997 | 955 | 997 | +2.78% | 10,000 | 269億7882万 | +15.53% | 10.43 | 0.74 |
08/29 | 990 | 990 | 965 | 970 | -1.02% | 12,000 | 262億4820万 | +13.58% | 10.15 | 0.72 |
08/28 | 950 | 980 | 950 | 980 | +3.16% | 9,000 | 265億1880万 | +15.7% | 10.25 | 0.73 |
08/27 | 964 | 992 | 950 | 950 | +2.15% | 32,000 | 257億700万 | +13.1% | 9.94 | 0.7 |
08/26 | 908 | 930 | 903 | 930 | +2.42% | 22,000 | 251億6580万 | +11.91% | 9.73 | 0.69 |
08/25 | 920 | 920 | 908 | 908 | -1.3% | 5,000 | 245億7048万 | +10.33% | 9.5 | 0.67 |
08/22 | 915 | 920 | 915 | 920 | 0% | 7,000 | 248億9520万 | +12.75% | 9.63 | 0.68 |
08/21 | 904 | 920 | 902 | 920 | +2% | 12,000 | 248億9520万 | +13.86% | 9.63 | 0.68 |
08/20 | 920 | 929 | 902 | 902 | -1.42% | 20,000 | 244億812万 | +12.75% | 9.44 | 0.67 |
08/19 | 900 | 930 | 900 | 915 | +3.98% | 16,000 | 247億5990万 | +15.24% | 9.57 | 0.68 |
08/18 | 845 | 880 | 835 | 880 | +6.02% | 27,000 | 238億1280万 | +11.82% | 9.21 | 0.65 |
08/15 | 830 | 830 | 830 | 830 | -0.6% | 5,000 | 224億5980万 | +6.27% | 8.68 | 0.62 |
08/14 | 820 | 835 | 820 | 835 | +2.45% | 7,000 | 225億9510万 | +7.6% | 8.74 | 0.62 |
08/13 | 820 | 820 | 800 | 815 | -0.61% | 4,000 | 220億5390万 | +5.57% | 8.53 | 0.6 |
08/12 | 801 | 820 | 798 | 820 | +2.89% | 18,000 | 221億8920万 | +6.77% | 8.58 | 0.61 |
08/08 | 797 | 797 | 797 | 797 | -0.99% | 1,000 | 215億6682万 | +4.46% | 8.34 | 0.59 |
08/06 | 800 | 805 | 800 | 805 | +1.13% | 4,000 | 217億8330万 | +5.92% | 8.42 | 0.6 |
08/05 | 797 | 805 | 796 | 796 | -0.5% | 9,000 | 215億3976万 | +5.29% | 8.33 | 0.59 |
08/04 | 800 | 805 | 800 | 800 | 0% | 6,000 | 216億4800万 | +6.24% | 8.37 | 0.59 |
08/01 | 800 | 800 | 800 | 800 | 0% | 2,000 | 216億4800万 | +6.81% | 8.37 | 0.59 |
07/31 | 834 | 834 | 800 | 800 | -4.19% | 15,000 | 216億4800万 | +7.38% | 8.37 | 0.59 |
07/30 | 810 | 835 | 808 | 835 | +4.38% | 27,000 | 225億9510万 | +12.69% | 8.74 | 0.62 |