PBR
2014/08/05~2014/12/30
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 | 906 | 910 | 901 | 902 | -0.44% | 12,100 | 96億6691万 | +0.22% | 22.96 | 1.46 |
12/29 | 915 | 915 | 899 | 906 | -1.2% | 29,400 | 97億978万 | +0.78% | 23.06 | 1.46 |
12/26 | 900 | 921 | 891 | 917 | -0.11% | 87,900 | 98億2767万 | +2.12% | 23.34 | 1.48 |
12/25 | 921 | 931 | 918 | 918 | -1.4% | 87,700 | 98億3838万 | +2.34% | 23.36 | 1.48 |
12/24 | 929 | 934 | 917 | 931 | +1.86% | 59,300 | 99億7771万 | +4.02% | 23.7 | 1.5 |
12/22 | 906 | 918 | 906 | 914 | +1.11% | 32,900 | 97億9552万 | +2.35% | 23.26 | 1.48 |
12/19 | 907 | 912 | 896 | 904 | +1.8% | 36,900 | 96億8834万 | +1.35% | 23.01 | 1.46 |
12/18 | 895 | 895 | 884 | 888 | +1.25% | 27,500 | 95億1687万 | -0.45% | 22.6 | 1.43 |
12/17 | 891 | 900 | 877 | 877 | -2.45% | 54,400 | 93億9898万 | -1.57% | 22.32 | 1.42 |
12/16 | 912 | 913 | 894 | 899 | -1.43% | 54,400 | 96億3476万 | +0.78% | 22.88 | 1.45 |
12/15 | 916 | 928 | 912 | 912 | -0.22% | 36,600 | 97億7408万 | +2.24% | 23.21 | 1.47 |
12/12 | 909 | 916 | 908 | 914 | +0.66% | 54,700 | 97億9552万 | +2.7% | 23.26 | 1.48 |
12/11 | 900 | 908 | 894 | 908 | +0.78% | 29,800 | 97億3121万 | +2.14% | 23.11 | 1.47 |
12/10 | 893 | 904 | 891 | 901 | +0.45% | 38,700 | 96億5619万 | +1.58% | 22.93 | 1.45 |
12/09 | 898 | 913 | 896 | 897 | -0.44% | 46,100 | 96億1332万 | +1.24% | 22.83 | 1.45 |
12/08 | 896 | 902 | 895 | 901 | +0.67% | 35,400 | 96億5619万 | +1.81% | 22.93 | 1.45 |
12/05 | 895 | 899 | 891 | 895 | +0.34% | 33,300 | 95億9189万 | +1.36% | 22.78 | 1.45 |
12/04 | 887 | 893 | 887 | 892 | +0.22% | 20,200 | 95億5974万 | +1.02% | 22.7 | 1.44 |
12/03 | 892 | 894 | 888 | 890 | -0.34% | 42,000 | 95億3830万 | +0.79% | 22.65 | 1.44 |
12/02 | 891 | 893 | 890 | 893 | +0.34% | 12,100 | 95億7045万 | +1.25% | 22.73 | 1.44 |
12/01 | 893 | 896 | 889 | 890 | +0.11% | 33,200 | 95億3830万 | +1.02% | 22.65 | 1.44 |
11/28 | 892 | 896 | 889 | 889 | 0% | 26,600 | 95億2759万 | +1.14% | 22.63 | 1.44 |
11/27 | 888 | 890 | 887 | 889 | +0.23% | 11,400 | 95億2759万 | +1.25% | 22.63 | 1.44 |
11/26 | 886 | 889 | 886 | 887 | +0.11% | 19,100 | 95億615万 | +1.14% | 22.58 | 1.43 |
11/25 | 882 | 887 | 882 | 886 | +0.45% | 11,200 | 94億9543万 | +1.14% | 22.55 | 1.43 |
11/21 | 886 | 887 | 880 | 882 | -0.23% | 12,800 | 94億5257万 | +1.03% | 22.45 | 1.42 |
11/20 | 881 | 886 | 881 | 884 | +0.23% | 13,000 | 94億7400万 | +1.38% | 22.5 | 1.43 |
11/19 | 879 | 887 | 879 | 882 | +0.57% | 15,900 | 94億5257万 | +1.26% | 22.45 | 1.42 |
11/18 | 875 | 880 | 875 | 877 | +0.11% | 22,100 | 93億9898万 | +0.8% | 22.32 | 1.42 |
11/17 | 890 | 890 | 874 | 876 | -1.46% | 34,200 | 93億8826万 | +0.69% | 22.3 | 1.41 |
11/14 | 891 | 891 | 874 | 889 | -0.11% | 36,300 | 95億2759万 | +2.18% | 22.63 | 1.44 |
11/13 | 889 | 891 | 884 | 890 | +0.45% | 19,500 | 95億3830万 | +2.18% | 22.65 | 1.44 |
11/12 | 894 | 895 | 886 | 886 | -0.45% | 36,300 | 94億9543万 | +1.72% | 22.55 | 1.43 |
11/11 | 885 | 892 | 884 | 890 | +0.11% | 22,400 | 95億3830万 | +2.06% | 22.65 | 1.44 |
11/10 | 880 | 895 | 880 | 889 | +1.14% | 32,200 | 95億2759万 | +1.95% | 22.63 | 1.44 |
11/07 | 870 | 885 | 868 | 879 | +0.69% | 37,500 | 94億2041万 | +0.8% | 22.37 | 1.42 |
11/06 | 877 | 886 | 871 | 873 | 0% | 30,100 | 93億5611万 | 0% | 22.22 | 1.41 |
11/05 | 867 | 877 | 867 | 873 | +0.34% | 46,000 | 93億5611万 | -0.11% | 22.22 | 1.41 |
11/04 | 876 | 881 | 864 | 870 | +0.12% | 66,700 | 93億2396万 | -0.68% | 22.14 | 1.4 |
10/31 | 869 | 870 | 856 | 869 | +0.7% | 48,100 | 93億1324万 | -1.03% | 22.12 | 1.4 |
10/30 | 884 | 889 | 853 | 863 | -3.25% | 139,700 | 92億4894万 | -1.82% | 21.96 | 1.39 |
10/29 | 887 | 892 | 883 | 892 | +1.25% | 26,200 | 95億5974万 | +1.48% | 22.7 | 1.44 |
10/28 | 877 | 888 | 873 | 881 | +1.26% | 31,400 | 94億4185万 | +0.34% | 22.42 | 1.42 |
10/27 | 865 | 875 | 865 | 870 | +1.16% | 14,600 | 93億2396万 | -0.91% | 22.14 | 1.4 |
10/24 | 866 | 868 | 855 | 860 | 0% | 33,700 | 92億1679万 | -2.05% | 21.89 | 1.39 |
10/23 | 862 | 866 | 853 | 860 | +0.35% | 18,700 | 92億1679万 | -2.05% | 21.89 | 1.39 |
10/22 | 864 | 864 | 850 | 857 | +0.82% | 31,600 | 91億8464万 | -2.39% | 21.81 | 1.38 |
10/21 | 868 | 868 | 844 | 850 | -1.62% | 26,200 | 91億962万 | -3.19% | 21.63 | 1.37 |
10/20 | 861 | 866 | 853 | 864 | +3.97% | 18,900 | 92億5966万 | -1.71% | 21.99 | 1.4 |
10/17 | 847 | 857 | 831 | 831 | -1.89% | 18,400 | 89億599万 | -5.46% | 21.15 | 1.34 |
10/16 | 860 | 860 | 842 | 847 | -1.97% | 40,600 | 90億7746万 | -3.75% | 21.56 | 1.37 |
10/15 | 863 | 874 | 857 | 864 | +0.93% | 20,500 | 92億5966万 | -1.82% | 21.99 | 1.4 |
10/14 | 860 | 869 | 850 | 856 | -1.95% | 37,100 | 91億7392万 | -2.62% | 21.79 | 1.38 |
10/10 | 881 | 883 | 870 | 873 | -1.36% | 28,700 | 93億5611万 | -0.68% | 22.22 | 1.41 |
10/09 | 900 | 900 | 884 | 885 | -1.23% | 18,000 | 94億8472万 | +0.68% | 22.52 | 1.43 |
10/08 | 881 | 903 | 881 | 896 | -0.99% | 21,200 | 96億261万 | +2.17% | 22.8 | 1.45 |
10/07 | 918 | 919 | 901 | 905 | -1.09% | 37,200 | 96億9906万 | +3.31% | 23.03 | 1.46 |
10/06 | 897 | 920 | 896 | 915 | +3.16% | 33,400 | 98億623万 | +4.81% | 23.29 | 1.48 |
10/03 | 890 | 896 | 885 | 887 | +0.8% | 27,900 | 95億615万 | +1.84% | 22.58 | 1.43 |
10/02 | 892 | 893 | 877 | 880 | -3.19% | 44,900 | 94億3113万 | +1.15% | 22.4 | 1.42 |
10/01 | 915 | 918 | 909 | 909 | +0.55% | 13,100 | 97億4193万 | +4.6% | 23.14 | 1.47 |
09/30 | 917 | 924 | 897 | 904 | -1.53% | 32,800 | 96億8834万 | +4.27% | 23.01 | 1.46 |
09/29 | 919 | 934 | 915 | 918 | +0.88% | 28,500 | 98億3838万 | +6% | 23.36 | 1.48 |
09/26 | 892 | 919 | 892 | 910 | +1.68% | 45,200 | 97億5265万 | +5.45% | 23.16 | 1.47 |
09/25 | 874 | 899 | 873 | 895 | +2.76% | 59,900 | 95億9189万 | +3.83% | 22.78 | 1.45 |
09/24 | 869 | 874 | 868 | 871 | +0.11% | 39,700 | 93億3468万 | +1.16% | 22.17 | 1.41 |
09/22 | 867 | 870 | 865 | 870 | +0.23% | 27,600 | 93億2396万 | +1.05% | 22.14 | 1.4 |
09/19 | 867 | 870 | 861 | 868 | -0.12% | 27,200 | 93億252万 | +0.81% | 22.09 | 1.4 |
09/18 | 867 | 869 | 863 | 869 | +0.23% | 20,100 | 93億1324万 | +0.93% | 22.12 | 1.4 |
09/17 | 870 | 870 | 866 | 867 | +0.12% | 28,400 | 92億9181万 | +0.7% | 22.07 | 1.4 |
09/16 | 857 | 867 | 856 | 866 | +1.05% | 47,400 | 92億8109万 | +0.58% | 22.04 | 1.4 |
09/12 | 862 | 865 | 853 | 857 | -0.81% | 77,800 | 91億8464万 | -0.35% | 21.81 | 1.38 |
09/11 | 868 | 869 | 861 | 864 | +0.82% | 33,700 | 92億5966万 | +0.58% | 21.99 | 1.4 |
09/10 | 860 | 860 | 856 | 857 | +0.12% | 14,600 | 91億8464万 | -0.12% | 21.81 | 1.38 |
09/09 | 865 | 865 | 856 | 856 | -0.58% | 24,900 | 91億7392万 | -0.12% | 21.79 | 1.38 |
09/08 | 854 | 862 | 850 | 861 | +1.89% | 30,700 | 92億2750万 | +0.47% | 21.91 | 1.39 |
09/05 | 857 | 859 | 840 | 845 | -1.4% | 57,800 | 90億5603万 | -1.29% | 21.51 | 1.36 |
09/04 | 861 | 861 | 857 | 857 | +0.12% | 22,600 | 91億8464万 | +0.23% | 21.81 | 1.38 |
09/03 | 859 | 862 | 853 | 856 | +0.35% | 36,600 | 91億7392万 | +0.12% | 21.79 | 1.38 |
09/02 | 851 | 855 | 849 | 853 | +0.35% | 27,600 | 91億4177万 | -0.12% | 21.71 | 1.38 |
09/01 | 858 | 858 | 849 | 850 | -0.23% | 33,600 | 91億962万 | -0.82% | 21.63 | 1.37 |
08/29 | 854 | 854 | 846 | 852 | +0.35% | 31,800 | 91億3105万 | -1.05% | 21.68 | 1.38 |
08/28 | 857 | 859 | 844 | 849 | -0.93% | 44,900 | 90億9890万 | -1.74% | 21.61 | 1.37 |
08/27 | 870 | 872 | 852 | 857 | -0.7% | 46,400 | 91億8464万 | -1.15% | 21.81 | 1.38 |
08/26 | 872 | 877 | 860 | 863 | -0.69% | 46,300 | 92億4894万 | -0.69% | 21.96 | 1.39 |
08/25 | 868 | 872 | 866 | 869 | +0.93% | 23,400 | 93億1324万 | -0.11% | 22.12 | 1.4 |
08/22 | 859 | 881 | 857 | 861 | -0.12% | 35,400 | 92億2750万 | -1.15% | 21.91 | 1.39 |
08/21 | 870 | 870 | 853 | 862 | -1.15% | 49,800 | 92億3822万 | -1.26% | 21.94 | 1.39 |
08/20 | 876 | 883 | 872 | 872 | -0.23% | 43,700 | 93億4539万 | -0.34% | 22.19 | 1.41 |
08/19 | 877 | 877 | 872 | 874 | -0.11% | 34,300 | 93億6683万 | -0.46% | 22.24 | 1.41 |
08/18 | 873 | 877 | 872 | 875 | +0.34% | 34,900 | 93億7755万 | -0.57% | 22.27 | 1.41 |
08/15 | 867 | 872 | 863 | 872 | +0.23% | 13,800 | 93億4539万 | -1.25% | 22.19 | 1.41 |
08/14 | 864 | 870 | 863 | 870 | +0.69% | 14,800 | 93億2396万 | -1.81% | 22.14 | 1.4 |
08/13 | 867 | 874 | 861 | 864 | +0.23% | 37,400 | 92億5966万 | -2.81% | 21.99 | 1.4 |
08/12 | 861 | 866 | 851 | 862 | +1.89% | 78,000 | 92億3822万 | -3.47% | 21.94 | 1.39 |
08/11 | 840 | 848 | 838 | 846 | +1.81% | 18,100 | 90億6675万 | -5.58% | 21.53 | 1.37 |
08/08 | 835 | 835 | 826 | 831 | -0.72% | 24,500 | 89億599万 | -7.67% | 21.15 | 1.34 |
08/07 | 838 | 839 | 828 | 837 | -0.12% | 17,400 | 89億7029万 | -7.51% | 21.3 | 1.35 |
08/06 | 834 | 840 | 831 | 838 | +0.12% | 36,500 | 89億8101万 | -7.81% | 21.33 | 1.35 |
08/05 | 842 | 844 | 835 | 837 | -0.24% | 29,200 | 89億7029万 | -8.42% | 21.3 | 1.35 |