PBR
2014/07/25~2014/12/18
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 |
12/18 | 511 | 519 | 511 | 516 | +1.64% | 22,800 | 154億5642万 | +2.15% | 5.27 | 0.64 |
12/17 | 515 | 520 | 508 | 508 | -1.46% | 14,400 | 152億672万 | +0.89% | 5.19 | 0.63 |
12/16 | 518 | 518 | 511 | 515 | -1.12% | 26,400 | 154億3145万 | +2.59% | 5.26 | 0.64 |
12/15 | 521 | 523 | 517 | 521 | -0.32% | 31,200 | 156億624万 | +3.96% | 5.32 | 0.65 |
12/12 | 513 | 524 | 513 | 523 | +0.8% | 66,000 | 156億5618万 | +4.71% | 5.34 | 0.65 |
12/11 | 519 | 522 | 513 | 518 | -0.32% | 49,200 | 155億3133万 | +4.08% | 5.3 | 0.65 |
12/10 | 519 | 523 | 518 | 520 | 0% | 70,800 | 155億8127万 | +4.63% | 5.32 | 0.65 |
12/09 | 517 | 522 | 517 | 520 | +0.16% | 32,400 | 155億8127万 | +4.84% | 5.32 | 0.65 |
12/08 | 514 | 521 | 507 | 519 | +0.97% | 61,200 | 155億5630万 | +4.88% | 5.31 | 0.65 |
12/05 | 516 | 516 | 512 | 514 | -0.32% | 14,400 | 154億648万 | +4.08% | 5.26 | 0.64 |
12/04 | 509 | 519 | 509 | 516 | +0.65% | 63,600 | 154億5642万 | +4.84% | 5.27 | 0.64 |
12/03 | 515 | 517 | 510 | 513 | -0.16% | 45,600 | 153億5654万 | +4.59% | 5.24 | 0.64 |
12/02 | 516 | 516 | 510 | 513 | -0.65% | 27,600 | 153億8151万 | +5.19% | 5.25 | 0.64 |
12/01 | 517 | 522 | 515 | 517 | 0% | 63,600 | 154億8139万 | +6.31% | 5.28 | 0.64 |
11/28 | 508 | 521 | 508 | 517 | +1.81% | 68,400 | 154億8139万 | +6.75% | 5.28 | 0.64 |
11/27 | 503 | 508 | 501 | 508 | +0.83% | 42,000 | 152億672万 | +5.29% | 5.19 | 0.63 |
11/26 | 508 | 508 | 503 | 503 | 0% | 34,800 | 150億8187万 | +5.08% | 5.14 | 0.63 |
11/25 | 501 | 506 | 498 | 503 | +2.2% | 33,600 | 150億8187万 | +5.3% | 5.14 | 0.63 |
11/21 | 490 | 493 | 490 | 493 | +0.51% | 27,600 | 147億5726万 | +3.68% | 5.03 | 0.61 |
11/20 | 484 | 493 | 484 | 490 | +1.03% | 49,200 | 146億8235万 | +3.38% | 5.01 | 0.61 |
11/19 | 475 | 488 | 475 | 485 | +2.11% | 36,000 | 145億3253万 | +2.75% | 4.96 | 0.61 |
11/18 | 472 | 475 | 469 | 475 | +1.79% | 37,200 | 142億3289万 | +0.85% | 4.86 | 0.59 |
11/17 | 470 | 470 | 464 | 467 | -1.41% | 48,000 | 139億8319万 | -0.92% | 4.77 | 0.58 |
11/14 | 476 | 476 | 473 | 473 | -0.53% | 21,600 | 141億8295万 | +0.5% | 4.84 | 0.59 |
11/13 | 475 | 476 | 473 | 476 | -0.52% | 16,800 | 142億5786万 | +1.03% | 4.86 | 0.59 |
11/12 | 480 | 487 | 477 | 478 | +0.35% | 34,800 | 143億3277万 | +1.34% | 4.89 | 0.6 |
11/11 | 483 | 488 | 477 | 477 | -0.87% | 25,200 | 142億8283万 | +0.78% | 4.87 | 0.59 |
11/10 | 488 | 492 | 478 | 481 | -1.37% | 22,800 | 144億768万 | +1.44% | 4.91 | 0.6 |
11/07 | 491 | 492 | 488 | 488 | -1.52% | 27,600 | 146億744万 | +2.85% | 4.98 | 0.61 |
11/06 | 495 | 495 | 492 | 495 | +0.68% | 19,200 | 148億3217万 | +4.21% | 5.06 | 0.62 |
11/05 | 497 | 497 | 492 | 492 | -1.67% | 40,800 | 147億3229万 | +3.51% | 5.03 | 0.61 |
11/04 | 503 | 506 | 498 | 500 | +1.52% | 104,400 | 149億8199万 | +5.04% | 5.11 | 0.62 |
10/31 | 477 | 493 | 477 | 493 | +3.5% | 48,000 | 147億5726万 | +3.25% | 5.03 | 0.61 |
10/30 | 471 | 476 | 465 | 476 | +1.78% | 52,800 | 142億5786万 | -0.45% | 4.86 | 0.59 |
10/29 | 468 | 468 | 463 | 468 | +0.54% | 15,600 | 140億816万 | -2.4% | 4.78 | 0.58 |
10/28 | 459 | 467 | 459 | 465 | +1.27% | 14,400 | 139億3325万 | -3.33% | 4.75 | 0.58 |
10/27 | 468 | 468 | 458 | 459 | -1.61% | 22,800 | 137億5846万 | -4.93% | 4.69 | 0.57 |
10/24 | 473 | 473 | 465 | 467 | -0.88% | 20,400 | 139億8319万 | -3.98% | 4.77 | 0.58 |
10/23 | 459 | 473 | 459 | 471 | +1.99% | 22,800 | 141億804万 | -3.32% | 4.81 | 0.59 |
10/22 | 461 | 464 | 457 | 462 | +2.03% | 40,800 | 138億3337万 | -5.78% | 4.72 | 0.58 |
10/21 | 459 | 459 | 453 | 453 | -1.45% | 36,000 | 135億5870万 | -8.03% | 4.63 | 0.56 |
10/20 | 460 | 470 | 457 | 459 | +3.18% | 48,000 | 137億5846万 | -7.24% | 4.69 | 0.57 |
10/17 | 453 | 455 | 445 | 445 | -0.56% | 34,800 | 133億3397万 | -10.46% | 4.55 | 0.56 |
10/16 | 448 | 450 | 447 | 448 | -3.07% | 22,800 | 134億888万 | -10.5% | 4.57 | 0.56 |
10/15 | 455 | 462 | 449 | 462 | +1.09% | 32,400 | 138億3337万 | -8.22% | 4.72 | 0.58 |
10/14 | 458 | 458 | 448 | 457 | -1.26% | 38,400 | 136億8355万 | -9.57% | 4.67 | 0.57 |
10/10 | 452 | 463 | 452 | 463 | -1.07% | 63,600 | 138億5834万 | -8.6% | 4.73 | 0.58 |
10/09 | 487 | 487 | 468 | 468 | -3.94% | 28,800 | 140億816万 | -7.97% | 4.78 | 0.58 |
10/08 | 478 | 491 | 478 | 487 | -1.68% | 72,000 | 145億8247万 | -4.39% | 4.97 | 0.61 |
10/07 | 500 | 500 | 493 | 495 | -1% | 40,800 | 148億3217万 | -2.75% | 5.06 | 0.62 |
10/06 | 497 | 503 | 497 | 500 | +1.87% | 25,200 | 149億8199万 | -1.57% | 5.11 | 0.62 |
10/03 | 491 | 499 | 484 | 491 | 0% | 40,800 | 147億732万 | -3.19% | 5.02 | 0.61 |
10/02 | 500 | 501 | 486 | 491 | -3.44% | 55,200 | 147億732万 | -3% | 5.02 | 0.61 |
10/01 | 504 | 511 | 493 | 508 | +0.83% | 70,800 | 152億3169万 | +0.66% | 5.2 | 0.63 |
09/30 | 513 | 513 | 483 | 504 | -2.58% | 55,200 | 151億684万 | +0.23% | 5.15 | 0.63 |
09/29 | 513 | 518 | 512 | 518 | +0.98% | 37,200 | 155億636万 | +3.29% | 5.29 | 0.65 |
09/26 | 510 | 514 | 509 | 513 | -0.65% | 42,000 | 153億5654万 | +2.71% | 5.24 | 0.64 |
09/25 | 511 | 516 | 507 | 516 | +0.32% | 33,600 | 154億5642万 | +4% | 5.27 | 0.64 |
09/24 | 512 | 514 | 509 | 514 | +0.49% | 26,400 | 154億648万 | +4.08% | 5.26 | 0.64 |
09/22 | 518 | 518 | 504 | 512 | -1.6% | 57,600 | 153億3157万 | +4.21% | 5.23 | 0.64 |
09/19 | 519 | 521 | 515 | 520 | +0.32% | 33,600 | 155億8127万 | +6.56% | 5.32 | 0.65 |
09/18 | 513 | 520 | 509 | 518 | +0.65% | 30,000 | 155億3133万 | +6.87% | 5.3 | 0.65 |
09/17 | 524 | 524 | 503 | 515 | -1.44% | 56,400 | 154億3145万 | +6.85% | 5.27 | 0.64 |
09/16 | 523 | 525 | 518 | 523 | +0.8% | 108,000 | 156億5618万 | +9.31% | 5.34 | 0.65 |
09/12 | 523 | 523 | 513 | 518 | -1.11% | 97,200 | 155億3133万 | +9.12% | 5.3 | 0.65 |
09/11 | 525 | 525 | 519 | 524 | -0.16% | 44,400 | 157億612万 | +11.29% | 5.36 | 0.65 |
09/10 | 525 | 525 | 518 | 525 | +0.64% | 79,200 | 157億3109万 | +12.18% | 5.37 | 0.66 |
09/09 | 516 | 528 | 516 | 522 | +1.79% | 108,000 | 156億3121万 | +12.43% | 5.33 | 0.65 |
09/08 | 504 | 513 | 503 | 513 | +2.33% | 63,600 | 153億5654万 | +10.93% | 5.24 | 0.64 |
09/05 | 501 | 508 | 498 | 501 | +0.33% | 134,400 | 150億696万 | +8.88% | 5.12 | 0.62 |
09/04 | 495 | 499 | 495 | 499 | +0.84% | 45,600 | 149億5702万 | +8.99% | 5.1 | 0.62 |
09/03 | 493 | 498 | 488 | 495 | +0.34% | 46,800 | 148億3217万 | +8.32% | 5.06 | 0.62 |
09/02 | 494 | 500 | 491 | 493 | -1.17% | 92,400 | 147億8223万 | +8.42% | 5.04 | 0.62 |
09/01 | 483 | 513 | 483 | 499 | +5.27% | 141,600 | 149億5702万 | +9.95% | 5.1 | 0.62 |
08/29 | 480 | 481 | 472 | 474 | -1.39% | 50,400 | 142億792万 | +4.9% | 4.85 | 0.59 |
08/28 | 471 | 482 | 471 | 481 | +3.78% | 58,800 | 144億768万 | +6.85% | 4.92 | 0.6 |
08/27 | 464 | 465 | 461 | 463 | +0.54% | 20,400 | 138億8331万 | +3.42% | 4.74 | 0.58 |
08/26 | 460 | 465 | 460 | 461 | +0.18% | 28,800 | 138億840万 | +3.09% | 4.71 | 0.58 |
08/25 | 456 | 466 | 456 | 460 | +1.85% | 90,000 | 137億8343万 | +3.14% | 4.7 | 0.57 |
08/22 | 457 | 457 | 452 | 452 | -1.09% | 19,200 | 135億3373万 | +1.5% | 4.62 | 0.56 |
08/21 | 455 | 457 | 455 | 457 | +0.55% | 22,800 | 136億8355万 | +2.85% | 4.67 | 0.57 |
08/20 | 456 | 456 | 454 | 454 | -0.18% | 7,200 | 136億864万 | +2.52% | 4.64 | 0.57 |
08/19 | 454 | 456 | 451 | 455 | +2.06% | 25,200 | 136億3361万 | +2.94% | 4.65 | 0.57 |
08/18 | 442 | 448 | 442 | 446 | +1.52% | 28,800 | 133億5894万 | +0.87% | 4.56 | 0.56 |
08/15 | 442 | 442 | 436 | 439 | -0.19% | 16,800 | 131億5918万 | -0.42% | 4.49 | 0.55 |
08/14 | 440 | 441 | 429 | 440 | +1.15% | 25,200 | 131億8415万 | -0.23% | 4.5 | 0.55 |
08/13 | 433 | 438 | 431 | 435 | +0.97% | 28,800 | 130億3433万 | -1.36% | 4.45 | 0.54 |
08/12 | 431 | 431 | 427 | 431 | -0.39% | 12,000 | 129億948万 | -2.31% | 4.41 | 0.54 |
08/11 | 435 | 437 | 430 | 433 | +2.77% | 34,800 | 129億5942万 | -1.93% | 4.42 | 0.54 |
08/08 | 443 | 443 | 415 | 421 | -4.72% | 98,400 | 126億984万 | -4.57% | 4.3 | 0.53 |
08/07 | 444 | 444 | 435 | 442 | -0.93% | 38,400 | 132億3409万 | -0.08% | 4.52 | 0.55 |
08/06 | 453 | 453 | 438 | 446 | -1.47% | 44,400 | 133億5894万 | +0.87% | 4.56 | 0.56 |
08/05 | 463 | 463 | 450 | 453 | -2.16% | 34,800 | 135億5870万 | +2.38% | 4.63 | 0.56 |
08/04 | 464 | 464 | 459 | 463 | -0.36% | 16,800 | 138億5834万 | +4.64% | 4.73 | 0.58 |
08/01 | 463 | 464 | 459 | 464 | 0% | 21,600 | 139億828万 | +5.49% | 4.75 | 0.58 |
07/31 | 462 | 473 | 462 | 464 | +0.36% | 63,600 | 139億828万 | +5.97% | 4.75 | 0.58 |
07/30 | 454 | 463 | 454 | 463 | +1.83% | 112,800 | 138億5834万 | +5.84% | 4.73 | 0.58 |
07/29 | 447 | 454 | 439 | 454 | +2.64% | 105,600 | 136億864万 | +4.17% | 4.64 | 0.57 |
07/28 | 441 | 446 | 441 | 443 | +1.34% | 72,000 | 132億5906万 | +1.72% | 4.52 | 0.55 |
07/25 | 438 | 438 | 437 | 437 | +0.19% | 36,000 | 130億8427万 | +0.61% | 4.46 | 0.54 |