PBR
2013/10/30～2014/03/31
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 | 7/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 1,100 | 1,184 | 1,086 | 1,138 | +9.42% | 7,567,500 | 946億8501万 | -4.37% | - | 4.09 |
| 03/28 | 1,004 | 1,052 | 1,004 | 1,040 | +1.56% | 2,248,000 | 865億3112万 | -12.97% | - | 3.74 |
| 03/27 | 956 | 1,046 | 935 | 1,024 | +5.57% | 3,584,500 | 851億9987万 | -14.95% | - | 3.68 |
| 03/26 | 966 | 1,024 | 953 | 970 | +2.65% | 3,651,000 | 807億691万 | -20.3% | - | 3.48 |
| 03/25 | 1,028 | 1,030 | 934 | 945 | -9.31% | 4,559,500 | 786億2683万 | -23.17% | - | 3.39 |
| 03/24 | 1,042 | 1,056 | 1,004 | 1,042 | +1.96% | 2,076,500 | 866億9752万 | -16.51% | - | 3.74 |
| 03/20 | 1,104 | 1,110 | 1,012 | 1,022 | -10.19% | 5,773,500 | 850億3346万 | -18.63% | - | 3.67 |
| 03/19 | 1,160 | 1,182 | 1,124 | 1,138 | -2.4% | 3,866,000 | 946億8501万 | -9.47% | - | 4.09 |
| 03/18 | 1,232 | 1,232 | 1,148 | 1,166 | -2.83% | 3,813,500 | 970億1469万 | -6.87% | - | 4.19 |
| 03/17 | 1,240 | 1,260 | 1,196 | 1,200 | -3.07% | 2,290,000 | 930億6360万 | -3.61% | - | 4 |
| 03/14 | 1,250 | 1,310 | 1,196 | 1,238 | -3.58% | 4,965,500 | 960億1061万 | +0.16% | - | 4.13 |
| 03/13 | 1,288 | 1,348 | 1,268 | 1,284 | +1.1% | 6,805,500 | 995億7805万 | +4.56% | - | 4.29 |
| 03/12 | 1,300 | 1,364 | 1,266 | 1,270 | -2.31% | 8,407,500 | 984億9231万 | +4.7% | - | 4.24 |
| 03/11 | 1,280 | 1,376 | 1,258 | 1,300 | +1.72% | 6,013,000 | 1008億1890万 | +8.33% | - | 4.34 |
| 03/10 | 1,282 | 1,290 | 1,248 | 1,278 | 0% | 1,808,500 | 991億1273万 | +7.39% | - | 4.27 |
| 03/07 | 1,264 | 1,298 | 1,254 | 1,278 | +0.79% | 3,754,000 | 991億1273万 | +8.21% | - | 4.27 |
| 03/06 | 1,238 | 1,314 | 1,182 | 1,268 | +2.42% | 10,947,500 | 983億3720万 | +7.91% | - | 4.23 |
| 03/05 | 1,290 | 1,316 | 1,226 | 1,238 | -1.59% | 5,095,000 | 960億1061万 | +5.63% | - | 4.13 |
| 03/04 | 1,240 | 1,328 | 1,236 | 1,258 | +0.8% | 8,607,500 | 975億6167万 | +7.61% | - | 4.2 |
| 03/03 | 1,486 | 1,536 | 1,232 | 1,248 | -14.29% | 23,595,000 | 967億8614万 | +6.76% | - | 4.17 |
| 02/28 | 1,216 | 1,456 | 1,210 | 1,456 | +15.92% | 21,358,500 | 1129億1716万 | +24.02% | - | 4.86 |
| 02/27 | 1,290 | 1,302 | 1,222 | 1,256 | 0% | 3,536,500 | 974億656万 | +7.17% | - | 4.19 |
| 02/26 | 1,260 | 1,308 | 1,236 | 1,256 | +2.78% | 9,426,500 | 974億656万 | +6.71% | - | 4.19 |
| 02/25 | 1,234 | 1,256 | 1,200 | 1,222 | -0.16% | 4,135,000 | 947億6976万 | +3.65% | - | 4.08 |
| 02/24 | 1,270 | 1,284 | 1,212 | 1,224 | -2.86% | 5,429,500 | 949億2487万 | +3.38% | - | 4.09 |
| 02/21 | 1,294 | 1,310 | 1,242 | 1,260 | 0% | 6,225,500 | 977億1678万 | +5.88% | - | 4.21 |
| 02/20 | 1,314 | 1,392 | 1,258 | 1,260 | -6.11% | 8,913,000 | 977億1678万 | +5.26% | - | 4.21 |
| 02/19 | 1,300 | 1,428 | 1,286 | 1,342 | +3.07% | 16,341,000 | 1040億7612万 | +11.28% | - | 4.48 |
| 02/18 | 1,364 | 1,408 | 1,300 | 1,302 | -5.92% | 8,491,500 | 1009億7400万 | +7.43% | - | 4.35 |
| 02/17 | 1,348 | 1,448 | 1,250 | 1,384 | +10.9% | 34,449,000 | 1073億3335万 | +14.1% | - | 4.62 |
| 02/14 | 1,248 | 1,248 | 1,248 | 1,248 | +19.08% | 2,529,500 | 967億8614万 | +2.97% | - | 4.17 |
| 02/13 | 976 | 1,080 | 974 | 1,048 | +3.76% | 4,119,000 | 812億7554万 | -13.89% | - | 3.5 |
| 02/12 | 1,020 | 1,032 | 995 | 1,010 | +1.2% | 2,435,500 | 783億2853万 | -17.69% | - | 3.37 |
| 02/10 | 990 | 1,040 | 988 | 998 | +2.46% | 2,857,000 | 773億9789万 | -19.84% | - | 3.33 |
| 02/07 | 1,040 | 1,064 | 936 | 974 | -5.25% | 4,750,500 | 755億3662万 | -23.13% | - | 3.25 |
| 02/06 | 920 | 1,064 | 920 | 1,028 | +11.38% | 5,547,500 | 797億2448万 | -19.75% | - | 3.43 |
| 02/05 | 1,006 | 1,020 | 888 | 923 | -2.84% | 4,671,000 | 715億8141万 | -28.73% | - | 3.08 |
| 02/04 | 956 | 1,016 | 884 | 950 | -8.48% | 6,381,000 | 736億7535万 | -27.7% | - | 3.17 |
| 02/03 | 1,020 | 1,124 | 994 | 1,038 | -2.08% | 5,291,500 | 805億1万 | -21.72% | - | 3.46 |
| 01/31 | 1,150 | 1,150 | 1,020 | 1,060 | -5.36% | 3,109,000 | 822億618万 | -20.06% | - | 3.54 |
| 01/30 | 1,156 | 1,172 | 1,102 | 1,120 | -6.67% | 2,745,500 | 868億5936万 | -15.41% | - | 3.74 |
| 01/29 | 1,230 | 1,238 | 1,150 | 1,200 | +2.56% | 4,040,500 | 930億6360万 | -9.3% | - | 4 |
| 01/28 | 1,310 | 1,330 | 1,136 | 1,170 | -6.55% | 6,695,000 | 907億3701万 | -11.03% | - | 3.9 |
| 01/27 | 1,300 | 1,342 | 1,250 | 1,252 | -9.01% | 5,553,000 | 970億9635万 | -3.99% | - | 4.18 |
| 01/24 | 1,358 | 1,474 | 1,336 | 1,376 | -2.27% | 10,111,500 | 1067億1292万 | +6.34% | - | 4.59 |
| 01/23 | 1,430 | 1,566 | 1,392 | 1,408 | +2.33% | 18,260,000 | 1091億9462万 | +9.32% | - | 4.7 |
| 01/22 | 1,294 | 1,420 | 1,292 | 1,376 | +4.72% | 6,339,500 | 1067億1292万 | +6.5% | - | 4.59 |
| 01/21 | 1,324 | 1,450 | 1,266 | 1,314 | -1.79% | 12,544,000 | 1019億464万 | +0.38% | - | 4.39 |
| 01/20 | 1,342 | 1,360 | 1,320 | 1,338 | -2.48% | 2,815,500 | 1037億6591万 | +1.59% | - | 4.47 |
| 01/17 | 1,372 | 1,428 | 1,354 | 1,372 | -4.06% | 4,069,000 | 1064億271万 | +4.26% | - | 4.58 |
| 01/16 | 1,494 | 1,498 | 1,410 | 1,430 | -3.77% | 3,406,000 | 1109億79万 | +9.49% | - | 4.77 |
| 01/15 | 1,520 | 1,558 | 1,394 | 1,486 | -0.54% | 11,984,000 | 1152億4375万 | +15.46% | - | 4.96 |
| 01/14 | 1,386 | 1,494 | 1,340 | 1,494 | +11.83% | 14,178,000 | 1158億6418万 | +18.48% | - | 4.99 |
| 01/10 | 1,354 | 1,386 | 1,320 | 1,336 | -0.45% | 2,780,000 | 1036億1080万 | +8.27% | - | 4.46 |
| 01/09 | 1,342 | 1,406 | 1,310 | 1,342 | -3.73% | 4,161,500 | 1040億7612万 | +11.18% | - | 4.48 |
| 01/08 | 1,320 | 1,454 | 1,314 | 1,394 | +9.42% | 12,833,000 | 1081億888万 | +18.44% | - | 4.65 |
| 01/07 | 1,416 | 1,446 | 1,202 | 1,274 | -13.33% | 13,742,000 | 988億252万 | +11.75% | - | 4.25 |
| 01/06 | 1,656 | 1,668 | 1,438 | 1,470 | -4.55% | 32,963,500 | 1140億291万 | +33.03% | - | 4.91 |
| 2013 |
| 12/30 | 1,378 | 1,540 | 1,340 | 1,540 | +14.93% | 25,335,500 | 1194億3162万 | +44.87% | - | 5.14 |
| 12/27 | 1,358 | 1,434 | 1,274 | 1,340 | -1.47% | 15,182,500 | 1039億2102万 | +32.02% | - | 4.47 |
| 12/26 | 1,500 | 1,566 | 1,356 | 1,360 | -3.55% | 22,083,000 | 1054億7208万 | +39.63% | - | 4.54 |
| 12/25 | 1,286 | 1,444 | 1,280 | 1,410 | +13.16% | 44,889,500 | 1093億4973万 | +51.45% | - | 4.71 |
| 12/24 | 1,100 | 1,246 | 1,072 | 1,246 | +19.12% | 38,738,000 | 966億3103万 | +40.95% | - | 4.16 |
| 12/20 | 994 | 1,116 | 994 | 1,046 | +3.36% | 20,828,000 | 811億2043万 | +23.93% | - | 3.49 |
| 12/19 | 1,096 | 1,170 | 1,004 | 1,012 | -6.64% | 19,127,000 | 784億8363万 | +24.63% | - | 3.38 |
| 12/18 | 1,002 | 1,190 | 980 | 1,084 | +6.69% | 60,208,500 | 840億6745万 | +38.8% | - | 3.62 |
| 12/17 | 918 | 1,016 | 883 | 1,016 | +15.98% | 56,272,500 | 787億9384万 | +36.01% | - | 3.39 |
| 12/16 | 992 | 1,104 | 826 | 876 | -13.44% | 79,374,500 | 679億3642万 | +22.52% | - | 2.92 |
| 12/13 | 1,012 | 1,012 | 1,012 | 1,012 | -16.5% | 7,804,000 | 784億8363万 | +46.88% | - | 3.38 |
| 12/12 | 1,212 | 1,212 | 1,212 | 1,212 | -19.84% | 86,500 | 939億9423万 | +84.47% | - | 4.04 |
| 12/11 | 1,512 | 1,512 | 1,512 | 1,512 | -16.56% | 317,000 | 1172億6013万 | +144.66% | - | 5.05 |
| 12/10 | 1,812 | 1,812 | 1,812 | 1,812 | +19.84% | 981,000 | 1405億2603万 | +219.58% | - | 6.05 |
| 12/09 | 1,472 | 1,512 | 1,420 | 1,512 | +15.24% | 6,632,000 | 1172億6013万 | +200.6% | - | 5.05 |
| 12/06 | 1,092 | 1,312 | 1,056 | 1,312 | +17.99% | 40,712,000 | 1017億4953万 | +190.27% | - | 4.38 |
| 12/05 | 1,112 | 1,112 | 1,054 | 1,112 | +14.52% | 7,169,500 | 862億3893万 | +171.88% | - | 3.71 |
| 12/04 | 870 | 971 | 853 | 971 | +16.85% | 30,005,000 | 753億396万 | +159.63% | - | 3.24 |
| 12/03 | 802 | 955 | 743 | 831 | +1.96% | 53,673,000 | 644億4654万 | +140.87% | - | 2.77 |
| 12/02 | 815 | 815 | 770 | 815 | +20.74% | 6,057,000 | 632億569万 | +153.89% | - | 2.72 |
| 11/29 | 675 | 675 | 675 | 675 | +17.43% | 350,000 | 523億4827万 | +125.75% | - | 2.25 |
| 11/28 | 525 | 575 | 516 | 575 | +21.06% | 9,961,000 | 445億7746万 | +103.83% | - | 1.92 |
| 11/27 | 406 | 475 | 406 | 475 | +20.26% | 11,983,000 | 368億2216万 | +76.51% | - | 1.58 |
| 11/26 | 401 | 420 | 384 | 395 | -6.31% | 5,754,000 | 306億1792万 | +51.85% | - | 1.32 |
| 11/25 | 336 | 421 | 336 | 421 | +23.43% | 7,969,500 | 326億8083万 | +65.25% | - | 1.41 |
| 11/22 | 370 | 376 | 332 | 341 | +4.09% | 7,281,500 | 264億7659万 | +37.66% | - | 1.14 |
| 11/21 | 270 | 328 | 270 | 328 | +22.39% | 5,800,000 | 254億3738万 | +33.88% | - | 1.09 |
| 11/20 | 243 | 288 | 241 | 268 | +12.61% | 2,198,500 | 207億8420万 | +10.74% | - | 0.89 |
| 11/19 | 254 | 254 | 230 | 238 | -6.59% | 842,500 | 184億5761万 | -1.24% | - | 0.79 |
| 11/18 | 247 | 255 | 247 | 255 | +4% | 603,000 | 197億6050万 | +5.29% | - | 0.85 |
| 11/15 | 234 | 245 | 234 | 245 | +4.88% | 574,500 | 190億48万 | +1.24% | - | 0.82 |
| 11/14 | 230 | 239 | 228 | 234 | +3.36% | 581,000 | 181億1638万 | -3.07% | - | 0.78 |
| 11/13 | 221 | 227 | 220 | 226 | +3.29% | 398,500 | 175億2697万 | -6.22% | - | 0.75 |
| 11/12 | 217 | 224 | 217 | 219 | +0.64% | 441,000 | 169億6859万 | -9.21% | - | 0.73 |
| 11/11 | 221 | 227 | 216 | 217 | -3.38% | 469,500 | 168億6002万 | -9.79% | - | 0.73 |
| 11/08 | 222 | 228 | 220 | 225 | -2.26% | 474,500 | 174億4942万 | -7.41% | - | 0.75 |
| 11/07 | 236 | 238 | 229 | 230 | -2.21% | 233,500 | 178億5270万 | -5.27% | - | 0.77 |
| 11/06 | 228 | 235 | 228 | 235 | +2.71% | 210,000 | 182億5597万 | -3.52% | - | 0.79 |
| 11/05 | 231 | 232 | 229 | 229 | -1.04% | 268,000 | 177億7514万 | -6.07% | - | 0.76 |
| 11/01 | 232 | 236 | 230 | 232 | +0.26% | 175,000 | 179億6127万 | -5.47% | - | 0.77 |
| 10/31 | 232 | 239 | 230 | 231 | -2.86% | 629,500 | 179億1474万 | -5.71% | - | 0.77 |
| 10/30 | 241 | 242 | 237 | 238 | -2.38% | 288,000 | 184億4210万 | -3.33% | - | 0.79 |
