PBR
- 2011年3月31日
- 0.67倍
- 2012年3月30日
- 0.63倍
- 2013年3月29日
- 0.78倍
2013/10/25~2014/03/26
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 | ||||||||||
03/26 | 307 | 315 | 307 | 309 | -1.9% | 175,000 | 95億8307万 | -14.17% | 191.2 | 0.69 |
03/25 | 317 | 322 | 313 | 315 | -3.08% | 86,000 | 97億6915万 | -13.22% | 194.92 | 0.7 |
03/24 | 329 | 338 | 320 | 325 | -1.81% | 64,000 | 100億7928万 | -11.2% | 201.1 | 0.72 |
03/20 | 338 | 344 | 331 | 331 | -2.65% | 69,000 | 102億6536万 | -10.05% | 204.82 | 0.74 |
03/19 | 327 | 343 | 327 | 340 | +3.03% | 113,000 | 105億4448万 | -8.36% | 210.39 | 0.76 |
03/18 | 327 | 335 | 327 | 330 | +1.23% | 63,000 | 102億3435万 | -11.53% | 204.2 | 0.73 |
03/17 | 333 | 337 | 324 | 326 | -3.26% | 130,000 | 101億1029万 | -13.07% | 201.72 | 0.72 |
03/14 | 351 | 355 | 337 | 337 | -3.99% | 131,000 | 104億5144万 | -10.61% | 208.53 | 0.75 |
03/13 | 363 | 363 | 350 | 351 | -4.1% | 66,000 | 108億8562万 | -7.14% | 217.19 | 0.78 |
03/12 | 372 | 372 | 362 | 366 | -2.92% | 65,000 | 113億5082万 | -3.17% | 226.47 | 0.81 |
03/11 | 376 | 377 | 370 | 377 | -0.26% | 59,000 | 116億9197万 | -0.53% | 233.28 | 0.84 |
03/10 | 378 | 382 | 376 | 378 | -1.05% | 65,000 | 117億2298万 | -1.31% | 233.9 | 0.84 |
03/07 | 373 | 384 | 373 | 382 | +2.69% | 121,000 | 118億4703万 | -1.55% | 236.37 | 0.85 |
03/06 | 374 | 374 | 361 | 372 | +0.54% | 82,000 | 115億3690万 | -5.1% | 230.19 | 0.83 |
03/05 | 370 | 376 | 367 | 370 | +1.09% | 102,000 | 114億7487万 | -6.8% | 228.95 | 0.82 |
03/04 | 358 | 366 | 358 | 366 | +0.83% | 51,000 | 113億5082万 | -9.18% | 226.47 | 0.81 |
03/03 | 373 | 373 | 360 | 363 | -2.68% | 54,000 | 112億5778万 | -11.25% | 224.62 | 0.81 |
02/28 | 375 | 375 | 369 | 373 | -0.53% | 33,000 | 115億6791万 | -10.34% | 230.81 | 0.83 |
02/27 | 381 | 383 | 374 | 375 | -1.83% | 66,000 | 116億2994万 | -11.14% | 232.04 | 0.83 |
02/26 | 383 | 385 | 382 | 382 | -1.04% | 35,000 | 118億4703万 | -11.16% | 236.37 | 0.85 |
02/25 | 378 | 388 | 378 | 386 | +1.31% | 57,000 | 119億7109万 | -11.67% | 238.85 | 0.86 |
02/24 | 383 | 389 | 377 | 381 | -2.31% | 56,000 | 118億1602万 | -14% | 235.76 | 0.85 |
02/21 | 381 | 390 | 381 | 390 | +1.83% | 17,000 | 120億9514万 | -13.33% | 241.32 | 0.87 |
02/20 | 387 | 390 | 381 | 383 | -1.79% | 58,000 | 118億7805万 | -16.01% | 236.99 | 0.85 |
02/19 | 391 | 397 | 390 | 390 | -0.76% | 22,000 | 120億9514万 | -15.77% | 241.32 | 0.87 |
02/18 | 386 | 396 | 386 | 393 | +3.15% | 88,000 | 121億8818万 | -16.03% | 243.18 | 0.87 |
02/17 | 388 | 394 | 381 | 381 | -1.8% | 70,000 | 118億1602万 | -19.62% | 235.76 | 0.85 |
02/14 | 387 | 401 | 383 | 388 | -0.26% | 101,000 | 120億3311万 | -19% | 240.09 | 0.86 |
02/13 | 390 | 397 | 385 | 389 | -1.27% | 110,000 | 120億6413万 | -19.79% | 240.71 | 0.86 |
02/12 | 382 | 400 | 382 | 394 | +3.68% | 134,000 | 122億1919万 | -19.59% | 243.8 | 0.88 |
02/10 | 379 | 381 | 373 | 380 | +1.6% | 130,000 | 117億8501万 | -23.23% | 235.14 | 0.84 |
02/07 | 368 | 378 | 368 | 374 | +2.75% | 167,000 | 115億9893万 | -25.35% | 231.42 | 0.83 |
02/06 | 362 | 370 | 353 | 364 | +1.68% | 271,000 | 112億8880万 | -28.21% | 225.24 | 0.81 |
02/05 | 400 | 403 | 351 | 358 | -9.14% | 697,000 | 111億272万 | -30.08% | 221.52 | 0.8 |
02/04 | 402 | 419 | 394 | 394 | -16.88% | 432,000 | 122億1919万 | -23.94% | 243.8 | 0.88 |
02/03 | 480 | 480 | 464 | 474 | -2.47% | 94,000 | 147億25万 | -9.2% | 293.3 | 1.05 |
01/31 | 494 | 497 | 479 | 486 | -1.42% | 78,000 | 150億7240万 | -7.07% | 300.73 | 1.08 |
01/30 | 495 | 500 | 491 | 493 | -3.33% | 91,000 | 152億8950万 | -5.92% | 305.06 | 1.09 |
01/29 | 503 | 510 | 503 | 510 | +2% | 54,000 | 158億1672万 | -2.86% | 315.58 | 1.13 |
01/28 | 513 | 515 | 500 | 500 | -2.72% | 83,000 | 155億659万 | -4.58% | 309.39 | 1.11 |
01/27 | 519 | 532 | 514 | 514 | -4.1% | 111,000 | 159億4077万 | -1.91% | 318.05 | 1.14 |
01/24 | 541 | 546 | 532 | 536 | -2.01% | 97,000 | 166億2306万 | +2.29% | 331.67 | 1.19 |
01/23 | 556 | 556 | 544 | 547 | -1.62% | 75,000 | 169億6421万 | +4.59% | 338.47 | 1.21 |
01/22 | 558 | 562 | 549 | 556 | -0.18% | 89,000 | 172億4333万 | +6.72% | 344.04 | 1.23 |
01/21 | 553 | 561 | 553 | 557 | +0.72% | 124,000 | 172億7434万 | +7.12% | 344.66 | 1.24 |
01/20 | 547 | 555 | 545 | 553 | +1.1% | 145,000 | 171億5029万 | +6.76% | 342.19 | 1.23 |
01/17 | 546 | 548 | 542 | 547 | +0.92% | 66,000 | 169億6421万 | +5.8% | 338.47 | 1.21 |
01/16 | 545 | 551 | 541 | 542 | -0.18% | 242,000 | 168億914万 | +5.24% | 335.38 | 1.2 |
01/15 | 528 | 566 | 528 | 543 | +3.63% | 781,000 | 168億4016万 | +5.85% | 336 | 1.21 |
01/14 | 524 | 532 | 524 | 524 | -2.24% | 57,000 | 162億5091万 | +2.34% | 324.24 | 1.16 |
01/10 | 524 | 537 | 520 | 536 | +1.52% | 106,000 | 166億2306万 | +4.89% | 331.67 | 1.19 |
01/09 | 531 | 531 | 526 | 528 | -0.19% | 46,000 | 163億7496万 | +3.73% | 326.72 | 1.17 |
01/08 | 519 | 530 | 519 | 529 | +1.93% | 135,000 | 164億597万 | +4.96% | 327.34 | 1.17 |
01/07 | 518 | 521 | 518 | 519 | +0.19% | 67,000 | 160億9584万 | +4.01% | 321.15 | 1.15 |
01/06 | 520 | 521 | 516 | 518 | -0.77% | 91,000 | 160億6483万 | +4.65% | 320.53 | 1.15 |
2013 | ||||||||||
12/30 | 515 | 522 | 515 | 522 | +1.36% | 123,000 | 161億8888万 | +6.31% | 323 | 1.16 |
12/27 | 503 | 515 | 501 | 515 | +1.78% | 116,000 | 159億7179万 | +5.75% | 318.67 | 1.14 |
12/26 | 495 | 509 | 495 | 506 | +2.22% | 124,000 | 156億9267万 | +4.55% | 313.1 | 1.12 |
12/25 | 497 | 499 | 493 | 495 | -1.2% | 223,000 | 153億5152万 | +3.13% | 306.3 | 1.1 |
12/24 | 494 | 502 | 494 | 501 | -0.4% | 128,000 | 155億3760万 | +4.81% | 310.01 | 1.11 |
12/20 | 502 | 505 | 496 | 503 | -0.79% | 135,000 | 155億9963万 | +5.89% | 311.25 | 1.12 |
12/19 | 507 | 511 | 505 | 507 | -0.2% | 133,000 | 157億2368万 | +7.42% | 313.72 | 1.13 |
12/18 | 499 | 509 | 496 | 508 | +1.8% | 181,000 | 157億5470万 | +8.32% | 314.34 | 1.13 |
12/17 | 495 | 500 | 495 | 499 | +1.01% | 96,000 | 154億7558万 | +7.08% | 308.77 | 1.11 |
12/16 | 506 | 508 | 491 | 494 | -2.37% | 135,000 | 153億2051万 | +6.7% | 305.68 | 1.1 |
12/13 | 505 | 511 | 502 | 506 | -0.59% | 136,000 | 156億9267万 | +9.76% | 313.1 | 1.12 |
12/12 | 504 | 510 | 503 | 509 | -0.59% | 160,000 | 157億8571万 | +11.14% | 314.96 | 1.13 |
12/11 | 515 | 515 | 509 | 512 | -0.97% | 101,000 | 158億7875万 | +12.53% | 316.82 | 1.14 |
12/10 | 517 | 517 | 510 | 517 | -0.39% | 147,000 | 160億3381万 | +14.13% | 319.91 | 1.15 |
12/09 | 511 | 520 | 511 | 519 | +0.97% | 230,000 | 160億9584万 | +15.33% | 321.15 | 1.15 |
12/06 | 501 | 515 | 499 | 514 | +1.98% | 310,000 | 159億4077万 | +15.25% | 318.05 | 1.14 |
12/05 | 503 | 513 | 503 | 504 | -0.4% | 443,000 | 156億3064万 | +13.51% | 311.87 | 1.12 |
12/04 | 501 | 509 | 499 | 506 | -0.2% | 349,000 | 156億9267万 | +14.22% | 313.1 | 1.12 |
12/03 | 506 | 508 | 500 | 507 | +0.8% | 868,000 | 157億2368万 | +14.45% | 313.72 | 1.13 |
12/02 | 506 | 510 | 500 | 503 | +3.29% | 1,846,000 | 155億9963万 | +13.8% | 311.25 | 1.12 |
11/29 | 487 | 487 | 487 | 487 | +19.66% | 86,000 | 151億342万 | +10.43% | 301.35 | 1.08 |
11/28 | 413 | 417 | 407 | 407 | -0.25% | 87,000 | 126億2236万 | -7.71% | 251.84 | 0.9 |
11/27 | 415 | 418 | 405 | 408 | -1.69% | 72,000 | 126億5338万 | -8.31% | 252.46 | 0.91 |
11/26 | 422 | 424 | 414 | 415 | -0.95% | 99,000 | 128億7047万 | -7.37% | 256.79 | 0.92 |
11/25 | 417 | 423 | 417 | 419 | +0.72% | 62,000 | 129億9452万 | -7.3% | 259.27 | 0.93 |
11/22 | 425 | 431 | 416 | 416 | -2.35% | 92,000 | 129億148万 | -8.57% | 257.41 | 0.92 |
11/21 | 427 | 431 | 425 | 426 | 0% | 52,000 | 132億1161万 | -6.99% | 263.6 | 0.95 |
11/20 | 427 | 431 | 425 | 426 | -0.23% | 62,000 | 132億1161万 | -7.59% | 263.6 | 0.95 |
11/19 | 429 | 431 | 426 | 427 | -1.16% | 48,000 | 132億4263万 | -7.97% | 264.22 | 0.95 |
11/18 | 438 | 439 | 429 | 432 | -1.37% | 71,000 | 133億9769万 | -7.49% | 267.31 | 0.96 |
11/15 | 430 | 439 | 429 | 438 | +2.1% | 87,000 | 135億8377万 | -6.81% | 271.03 | 0.97 |
11/14 | 430 | 435 | 425 | 429 | -0.23% | 79,000 | 133億465万 | -9.3% | 265.46 | 0.95 |
11/13 | 429 | 434 | 427 | 430 | -0.46% | 82,000 | 133億3567万 | -9.66% | 266.08 | 0.95 |
11/12 | 423 | 437 | 423 | 432 | +1.89% | 106,000 | 133億9769万 | -9.62% | 267.31 | 0.96 |
11/11 | 441 | 446 | 421 | 424 | -4.29% | 134,000 | 131億4959万 | -11.85% | 262.36 | 0.94 |
11/08 | 438 | 450 | 433 | 443 | 0% | 94,000 | 137億3884万 | -8.66% | 274.12 | 0.98 |
11/07 | 450 | 457 | 441 | 443 | -1.56% | 87,000 | 137億3884万 | -9.41% | 274.12 | 0.98 |
11/06 | 434 | 455 | 433 | 450 | +2.97% | 116,000 | 139億5593万 | -8.72% | 278.45 | 1 |
11/05 | 425 | 443 | 425 | 437 | +3.31% | 224,000 | 135億5276万 | -12.07% | 270.41 | 0.97 |
11/01 | 460 | 460 | 420 | 423 | -10.57% | 465,000 | 131億1857万 | -15.74% | 261.74 | 0.94 |
10/31 | 482 | 484 | 472 | 473 | -2.07% | 155,000 | 146億6923万 | -6.71% | 292.68 | 1.05 |
10/30 | 489 | 494 | 480 | 483 | -1.23% | 141,000 | 149億7937万 | -5.29% | 298.87 | 1.07 |
10/29 | 485 | 507 | 484 | 489 | +1.03% | 398,000 | 151億6544万 | -4.86% | 302.58 | 1.09 |
10/28 | 492 | 492 | 480 | 484 | 0% | 57,000 | 150億1038万 | -6.74% | 299.49 | 1.07 |
10/25 | 497 | 497 | 482 | 484 | -2.81% | 107,000 | 150億1038万 | -7.28% | 299.49 | 1.07 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 3月期 | 370 4/9 | 205 1/23 | 154,000 9/21 |
2009年 3月期 | 311 6/6 | 146 10/28 | 188,000 6/6 |
2010年 3月期 | 252 9/9 | 193 4/1 | 124,000 3/16 |
2011年 3月期 | 343 3/25 | 185 3/15 | 565,000 2/9 |
2012年 3月期 | 318 3/22 | 225 11/24 | 137,000 4/14 |
2013年 3月期 | 510 7/6 | 226 6/5 6/4 | 26,439,000 7/5 |