PBR
2013/09/20~2014/02/20
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 |
---|
2022 | 1/1, 株式分割 1→1.2 |
2014 |
02/20 | 380 | 380 | 375 | 376 | -2.38% | 68,400 | 112億6146万 | +8.31% | 4.84 | 0.52 |
02/19 | 367 | 400 | 367 | 385 | +6.21% | 195,600 | 115億3613万 | +11.59% | 4.96 | 0.54 |
02/18 | 358 | 363 | 352 | 363 | +1.4% | 74,400 | 108億6194万 | +5.38% | 4.67 | 0.51 |
02/17 | 350 | 358 | 343 | 358 | +4.13% | 60,000 | 107億1212万 | +4.23% | 4.61 | 0.5 |
02/14 | 348 | 348 | 334 | 343 | -1.67% | 48,000 | 102億8763万 | +0.39% | 4.43 | 0.48 |
02/13 | 358 | 358 | 349 | 349 | -2.33% | 61,200 | 104億6242万 | +2.39% | 4.5 | 0.49 |
02/12 | 353 | 366 | 352 | 358 | +1.42% | 153,600 | 107億1212万 | +4.84% | 4.61 | 0.5 |
02/10 | 352 | 353 | 348 | 353 | +1.2% | 39,600 | 105億6230万 | +3.68% | 4.54 | 0.49 |
02/07 | 344 | 349 | 344 | 348 | +1.7% | 160,800 | 104億3745万 | +2.75% | 4.49 | 0.49 |
02/06 | 342 | 344 | 342 | 343 | -0.24% | 33,600 | 102億6266万 | +1.03% | 4.41 | 0.48 |
02/05 | 346 | 346 | 340 | 343 | -1.44% | 57,600 | 102億8763万 | +1.58% | 4.43 | 0.48 |
02/04 | 343 | 349 | 334 | 348 | -1.65% | 116,400 | 104億3745万 | +3.36% | 4.49 | 0.49 |
02/03 | 356 | 358 | 350 | 354 | +7.59% | 240,000 | 106億1224万 | +5.09% | 4.57 | 0.49 |
01/31 | 333 | 335 | 329 | 329 | -1.25% | 36,000 | 98億6314万 | -2.03% | 4.24 | 0.46 |
01/30 | 333 | 333 | 326 | 333 | +0.25% | 14,400 | 99億8799万 | -0.79% | 4.3 | 0.47 |
01/29 | 329 | 338 | 329 | 333 | +3.37% | 19,200 | 99億6302万 | -1.04% | 4.29 | 0.46 |
01/28 | 325 | 325 | 319 | 322 | -1.03% | 15,600 | 96億3841万 | -4.27% | 4.15 | 0.45 |
01/27 | 327 | 328 | 325 | 325 | -1.52% | 27,600 | 97億3829万 | -3.27% | 4.19 | 0.45 |
01/24 | 338 | 338 | 329 | 330 | -3.41% | 26,400 | 98億8811万 | -2.08% | 4.25 | 0.46 |
01/23 | 343 | 343 | 342 | 342 | -0.73% | 7,200 | 102億3769万 | +1.38% | 4.4 | 0.48 |
01/22 | 349 | 351 | 342 | 344 | -1.43% | 18,000 | 103億1260万 | +2.13% | 4.44 | 0.48 |
01/21 | 351 | 351 | 348 | 349 | -0.48% | 14,400 | 104億6242万 | +3.61% | 4.5 | 0.49 |
01/20 | 345 | 351 | 345 | 351 | +1.69% | 34,800 | 105億1236万 | +4.1% | 4.52 | 0.49 |
01/17 | 343 | 345 | 342 | 345 | +0.24% | 13,200 | 103億3757万 | +2.68% | 4.45 | 0.48 |
01/16 | 343 | 346 | 342 | 344 | +0.73% | 27,600 | 103億1260万 | +2.43% | 4.44 | 0.48 |
01/15 | 339 | 342 | 338 | 342 | +0.49% | 18,000 | 102億3769万 | +1.69% | 4.4 | 0.48 |
01/14 | 338 | 342 | 338 | 340 | +0.25% | 28,800 | 101億8775万 | +1.19% | 4.38 | 0.47 |
01/10 | 338 | 341 | 338 | 339 | +0.74% | 19,200 | 101億6278万 | +0.94% | 4.37 | 0.47 |
01/09 | 333 | 337 | 332 | 337 | +0.75% | 27,600 | 100億8787万 | +0.2% | 4.34 | 0.47 |
01/08 | 334 | 335 | 333 | 334 | +0.5% | 19,200 | 100億1296万 | -0.55% | 4.31 | 0.47 |
01/07 | 336 | 336 | 333 | 333 | -0.25% | 6,000 | 99億6302万 | -1.04% | 4.29 | 0.46 |
01/06 | 335 | 335 | 331 | 333 | -0.5% | 26,400 | 99億8799万 | -1.09% | 4.3 | 0.47 |
2013 |
12/30 | 337 | 338 | 333 | 335 | -0.5% | 16,800 | 100億3793万 | -0.59% | 4.32 | 0.47 |
12/27 | 338 | 338 | 335 | 337 | +0.5% | 19,200 | 100億8787万 | -0.1% | 4.34 | 0.47 |
12/26 | 329 | 335 | 323 | 335 | +3.88% | 25,200 | 100億3793万 | -0.89% | 4.32 | 0.47 |
12/25 | 328 | 329 | 323 | 323 | -1.53% | 14,400 | 96億6338万 | -4.59% | 4.16 | 0.45 |
12/24 | 328 | 329 | 321 | 328 | -1.01% | 28,800 | 98億1320万 | -3.11% | 4.22 | 0.46 |
12/20 | 333 | 333 | 327 | 331 | -1% | 31,200 | 99億1308万 | -2.12% | 4.26 | 0.46 |
12/19 | 329 | 334 | 329 | 334 | +0.5% | 26,400 | 100億1296万 | -1.13% | 4.31 | 0.47 |
12/18 | 328 | 333 | 323 | 333 | -0.25% | 21,600 | 99億6302万 | -1.63% | 4.29 | 0.46 |
12/17 | 331 | 335 | 331 | 333 | -0.99% | 25,200 | 99億8799万 | -1.38% | 4.3 | 0.47 |
12/16 | 338 | 338 | 337 | 337 | -0.49% | 15,600 | 100億8787万 | -0.39% | 4.34 | 0.47 |
12/13 | 338 | 339 | 335 | 338 | 0% | 45,600 | 101億3781万 | -0.2% | 4.36 | 0.47 |
12/12 | 339 | 339 | 338 | 338 | -0.49% | 12,000 | 101億3781万 | -0.2% | 4.36 | 0.47 |
12/11 | 343 | 343 | 338 | 340 | -0.73% | 31,200 | 101億8775万 | +0.29% | 4.38 | 0.47 |
12/10 | 340 | 343 | 338 | 343 | +0.24% | 13,200 | 102億6266万 | +1.03% | 4.42 | 0.48 |
12/09 | 341 | 342 | 338 | 342 | +0.99% | 25,200 | 102億3769万 | +0.79% | 4.4 | 0.48 |
12/06 | 338 | 342 | 338 | 338 | +0.25% | 19,200 | 101億3781万 | -0.2% | 4.36 | 0.47 |
12/05 | 338 | 338 | 337 | 338 | +1% | 9,600 | 101億1284万 | -0.15% | 4.35 | 0.47 |
12/04 | 331 | 336 | 331 | 334 | -0.99% | 20,400 | 100億1296万 | -1.13% | 4.31 | 0.47 |
12/03 | 336 | 338 | 335 | 338 | -0.49% | 14,400 | 101億1284万 | -0.15% | 4.35 | 0.47 |
12/02 | 338 | 341 | 334 | 339 | -0.25% | 22,800 | 101億6278万 | +0.35% | 4.37 | 0.47 |
11/29 | 345 | 345 | 338 | 340 | -0.97% | 20,400 | 101億8775万 | +0.59% | 4.38 | 0.47 |
11/28 | 346 | 346 | 342 | 343 | -0.72% | 14,400 | 102億8763万 | +1.58% | 4.43 | 0.48 |
11/27 | 343 | 346 | 340 | 346 | +0.97% | 15,600 | 103億6254万 | +2.62% | 4.46 | 0.48 |
11/26 | 342 | 343 | 337 | 343 | +0.24% | 22,800 | 102億6266万 | +1.63% | 4.42 | 0.48 |
11/25 | 343 | 343 | 339 | 342 | -0.24% | 19,200 | 102億3769万 | +1.38% | 4.4 | 0.48 |
11/22 | 343 | 343 | 341 | 343 | -0.72% | 24,000 | 102億6266万 | +1.63% | 4.42 | 0.48 |
11/21 | 346 | 347 | 334 | 345 | -0.24% | 54,000 | 103億3757万 | +2.68% | 4.45 | 0.48 |
11/20 | 328 | 348 | 328 | 346 | +4.01% | 129,600 | 103億6254万 | +2.93% | 4.46 | 0.48 |
11/19 | 324 | 333 | 324 | 333 | +2.05% | 15,600 | 99億6302万 | -0.75% | 4.29 | 0.46 |
11/18 | 331 | 336 | 323 | 326 | -2.01% | 44,400 | 97億6326万 | -2.45% | 4.2 | 0.45 |
11/15 | 332 | 333 | 328 | 333 | +0.25% | 27,600 | 99億6302万 | -0.15% | 4.29 | 0.46 |
11/14 | 329 | 332 | 328 | 332 | +2.58% | 20,400 | 99億3805万 | -0.1% | 4.28 | 0.46 |
11/13 | 342 | 342 | 320 | 323 | -5.37% | 112,800 | 96億8835万 | -2.32% | 4.17 | 0.45 |
11/12 | 339 | 342 | 331 | 342 | 0% | 22,800 | 102億3769万 | +3.85% | 4.4 | 0.48 |
11/11 | 342 | 342 | 341 | 342 | 0% | 16,800 | 102億3769万 | +4.49% | 4.4 | 0.48 |
11/08 | 341 | 343 | 341 | 342 | -0.49% | 22,800 | 102億3769万 | +5.13% | 4.4 | 0.48 |
11/07 | 342 | 343 | 341 | 343 | +0.98% | 30,000 | 102億8763万 | +6.3% | 4.43 | 0.48 |
11/06 | 337 | 341 | 333 | 340 | +0.74% | 33,600 | 101億8775万 | +6.25% | 4.38 | 0.47 |
11/05 | 337 | 342 | 330 | 338 | -0.25% | 16,800 | 101億1284万 | +6.13% | 4.35 | 0.47 |
11/01 | 336 | 338 | 330 | 338 | +1.25% | 39,600 | 101億3781万 | +6.73% | 4.36 | 0.47 |
10/31 | 328 | 336 | 328 | 334 | +0.5% | 26,400 | 100億1296万 | +6.08% | 4.31 | 0.47 |
10/30 | 334 | 335 | 326 | 333 | -0.5% | 51,600 | 99億6302万 | +6.23% | 4.29 | 0.46 |
10/29 | 338 | 338 | 330 | 334 | -0.99% | 33,600 | 100億1296万 | +7.1% | 4.31 | 0.47 |
10/28 | 334 | 338 | 334 | 338 | 0% | 9,600 | 101億1284万 | +8.52% | 4.35 | 0.47 |
10/25 | 322 | 341 | 321 | 338 | +3.58% | 106,800 | 101億1284万 | +9.22% | 4.35 | 0.47 |
10/24 | 326 | 331 | 319 | 326 | -2.74% | 54,000 | 97億6326万 | +6.13% | 4.2 | 0.45 |
10/23 | 342 | 342 | 335 | 335 | -1.47% | 33,600 | 100億3793万 | +9.48% | 4.32 | 0.47 |
10/22 | 337 | 340 | 337 | 340 | -0.24% | 8,400 | 101億8775万 | +11.48% | 4.38 | 0.47 |
10/21 | 342 | 342 | 337 | 341 | -0.24% | 34,800 | 102億1272万 | +12.49% | 4.39 | 0.48 |
10/18 | 329 | 342 | 329 | 342 | +3.8% | 67,200 | 102億3769万 | +13.51% | 4.4 | 0.48 |
10/17 | 336 | 336 | 329 | 329 | -1.5% | 30,000 | 98億6314万 | +10.09% | 4.24 | 0.46 |
10/16 | 325 | 338 | 325 | 334 | +2.82% | 86,400 | 100億1296万 | +12.51% | 4.31 | 0.47 |
10/15 | 313 | 325 | 308 | 325 | +5.41% | 97,200 | 97億3829万 | +10.17% | 4.19 | 0.45 |
10/11 | 300 | 308 | 300 | 308 | +4.82% | 79,200 | 92億3889万 | +5.23% | 3.97 | 0.43 |
10/10 | 294 | 294 | 293 | 294 | -2.22% | 14,400 | 88億1440万 | +0.74% | 3.79 | 0.41 |
10/09 | 302 | 302 | 295 | 301 | -2.43% | 26,400 | 90億1416万 | +3.38% | 3.88 | 0.42 |
10/08 | 281 | 308 | 281 | 308 | +7.25% | 40,800 | 92億3889万 | +6.32% | 3.97 | 0.43 |
10/07 | 278 | 289 | 278 | 288 | +1.47% | 21,600 | 86億1464万 | -0.52% | 3.71 | 0.4 |
10/04 | 283 | 283 | 283 | 283 | -2.02% | 12,000 | 84億8979万 | -1.96% | 3.65 | 0.4 |
10/03 | 288 | 291 | 287 | 289 | +0.58% | 12,000 | 86億6458万 | +0.06% | 3.73 | 0.4 |
10/02 | 288 | 288 | 287 | 288 | +0.29% | 9,600 | 86億1464万 | -0.17% | 3.71 | 0.4 |
10/01 | 289 | 289 | 273 | 287 | -1.15% | 33,600 | 85億8967万 | -0.46% | 3.7 | 0.4 |
09/30 | 290 | 290 | 279 | 290 | -0.57% | 9,600 | 86億8955万 | +0.69% | 3.74 | 0.4 |
09/27 | 291 | 292 | 290 | 292 | +0.29% | 9,600 | 87億3949万 | +1.63% | 3.76 | 0.41 |
09/26 | 297 | 297 | 288 | 291 | -1.97% | 4,800 | 87億1452万 | +1.69% | 3.75 | 0.41 |
09/25 | 304 | 304 | 293 | 297 | -1.93% | 16,800 | 88億8931万 | +4.09% | 3.82 | 0.41 |
09/24 | 301 | 303 | 301 | 303 | +0.55% | 20,400 | 90億6410万 | +6.51% | 3.9 | 0.42 |
09/20 | 298 | 301 | 298 | 301 | +1.12% | 20,400 | 90億1416万 | +6.68% | 3.88 | 0.42 |