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 |
---|
2023 | 10/1, 株式分割 1→5 |
2016 | 4/1, 株式分割 1→3 |
2014 |
03/31 | 130 | 136 | 128 | 134 | +4.04% | 1,170,000 | 208億3067万 | +7.09% | 16.3 | 2.59 |
03/28 | 130 | 131 | 127 | 129 | +4.32% | 1,326,000 | 200億2151万 | +2.93% | 15.66 | 2.49 |
03/27 | 119 | 124 | 118 | 123 | +0.49% | 856,500 | 191億9160万 | -1.33% | 15.01 | 2.38 |
03/26 | 123 | 125 | 123 | 123 | -1.45% | 826,500 | 190億9823万 | -1.81% | 14.94 | 2.37 |
03/25 | 124 | 125 | 124 | 125 | +0.16% | 319,500 | 193億7833万 | -0.37% | 15.16 | 2.41 |
03/24 | 122 | 124 | 121 | 124 | +2.02% | 319,500 | 193億4721万 | -0.53% | 15.14 | 2.4 |
03/20 | 123 | 123 | 121 | 122 | -1.4% | 255,000 | 189億6337万 | -2.51% | 14.84 | 2.36 |
03/19 | 124 | 124 | 123 | 124 | -0.38% | 133,500 | 192億3309万 | -1.12% | 15.05 | 2.39 |
03/18 | 123 | 125 | 123 | 124 | +0.05% | 214,500 | 193億571万 | -0.75% | 15.1 | 2.4 |
03/17 | 123 | 125 | 123 | 124 | -1.01% | 190,500 | 192億9534万 | -0.8% | 15.1 | 2.4 |
03/14 | 125 | 125 | 123 | 125 | -0.48% | 193,500 | 194億9244万 | +0.21% | 15.25 | 2.42 |
03/13 | 126 | 126 | 126 | 126 | +0.32% | 31,500 | 195億8580万 | +0.69% | 15.32 | 2.43 |
03/12 | 125 | 126 | 125 | 125 | +0.11% | 142,500 | 195億2356万 | +0.37% | 15.27 | 2.43 |
03/11 | 125 | 125 | 125 | 125 | -0.21% | 109,500 | 195億281万 | +0.27% | 15.26 | 2.42 |
03/10 | 126 | 126 | 125 | 126 | 0% | 192,000 | 195億4431万 | +0.48% | 15.29 | 2.43 |
03/07 | 126 | 126 | 126 | 126 | -0.42% | 148,500 | 195億4431万 | +0.48% | 15.29 | 2.43 |
03/06 | 126 | 126 | 125 | 126 | 0% | 141,000 | 196億2730万 | +0.91% | 15.36 | 2.44 |
03/05 | 127 | 127 | 126 | 126 | -0.73% | 112,500 | 196億2730万 | +0.91% | 15.36 | 2.44 |
03/04 | 125 | 128 | 125 | 127 | +1.49% | 418,500 | 197億7253万 | +1.65% | 15.47 | 2.46 |
03/03 | 125 | 125 | 125 | 125 | -0.21% | 126,000 | 194億8207万 | +0.16% | 15.24 | 2.42 |
02/28 | 126 | 126 | 125 | 125 | 0% | 111,000 | 195億2356万 | +0.37% | 15.27 | 2.43 |
02/27 | 126 | 126 | 125 | 125 | -0.48% | 94,500 | 195億2356万 | +0.37% | 15.27 | 2.43 |
02/26 | 125 | 126 | 125 | 126 | +0.27% | 82,500 | 196億1693万 | +0.85% | 15.35 | 2.44 |
02/25 | 125 | 127 | 124 | 126 | +0.21% | 261,000 | 195億6506万 | +0.59% | 15.31 | 2.43 |
02/24 | 125 | 126 | 125 | 125 | 0% | 127,500 | 195億2356万 | +0.37% | 15.27 | 2.43 |
02/21 | 126 | 126 | 125 | 125 | +0.37% | 124,500 | 195億2356万 | +0.37% | 15.27 | 2.43 |
02/20 | 125 | 126 | 123 | 125 | +0.32% | 312,000 | 194億5095万 | 0% | 15.22 | 2.42 |
02/19 | 125 | 125 | 124 | 125 | 0% | 102,000 | 193億8870万 | -0.32% | 15.17 | 2.41 |
02/18 | 123 | 125 | 122 | 125 | +1.58% | 183,000 | 193億8870万 | -0.32% | 15.17 | 2.41 |
02/17 | 124 | 124 | 122 | 123 | -0.76% | 127,500 | 190億8786万 | -1.87% | 14.93 | 2.37 |
02/14 | 125 | 125 | 123 | 124 | -1.49% | 195,000 | 192億3309万 | -1.12% | 15.05 | 2.39 |
02/13 | 127 | 127 | 125 | 125 | -0.9% | 94,500 | 195億2356万 | +1.18% | 15.27 | 2.43 |
02/12 | 126 | 128 | 125 | 127 | +0.26% | 168,000 | 196億9992万 | +2.1% | 15.41 | 2.45 |
02/10 | 125 | 127 | 125 | 126 | +3.72% | 258,000 | 196億4805万 | +1.83% | 15.37 | 2.44 |
02/07 | 123 | 124 | 121 | 122 | +0.72% | 87,000 | 189億4263万 | -1.83% | 14.82 | 2.35 |
02/06 | 119 | 123 | 119 | 121 | +1.17% | 93,000 | 188億777万 | -2.53% | 14.71 | 2.34 |
02/05 | 120 | 121 | 118 | 119 | +0.39% | 192,000 | 185億8992万 | -2.87% | 14.54 | 2.31 |
02/04 | 117 | 120 | 110 | 119 | -3.51% | 570,000 | 185億1730万 | -3.25% | 14.49 | 2.3 |
02/03 | 124 | 125 | 123 | 123 | -2.94% | 328,500 | 191億9160万 | +0.27% | 15.01 | 2.38 |
01/31 | 127 | 129 | 126 | 127 | +0.26% | 97,500 | 197億7253万 | +4.15% | 15.47 | 2.46 |
01/30 | 128 | 128 | 127 | 127 | -1.55% | 109,500 | 197億2066万 | +4.74% | 15.43 | 2.45 |
01/29 | 128 | 130 | 128 | 129 | +0.26% | 256,500 | 200億3188万 | +7.28% | 15.67 | 2.49 |
01/28 | 124 | 128 | 124 | 128 | +2.77% | 202,500 | 199億8001万 | +7.9% | 15.63 | 2.48 |
01/27 | 125 | 125 | 121 | 125 | -1.63% | 336,000 | 194億4057万 | +5.88% | 15.21 | 2.42 |
01/24 | 127 | 128 | 126 | 127 | -0.26% | 124,500 | 197億6216万 | +7.63% | 15.46 | 2.46 |
01/23 | 130 | 130 | 127 | 127 | -1.29% | 202,500 | 198億1403万 | +8.83% | 15.5 | 2.46 |
01/22 | 128 | 130 | 127 | 129 | +0.78% | 180,000 | 200億7338万 | +10.26% | 15.7 | 2.49 |
01/21 | 130 | 133 | 128 | 128 | -1.03% | 391,500 | 199億1777万 | +10.34% | 15.58 | 2.47 |
01/20 | 127 | 129 | 127 | 129 | +2.81% | 202,500 | 201億2524万 | +12.46% | 15.74 | 2.5 |
01/17 | 124 | 126 | 124 | 126 | +0.37% | 304,500 | 195億7543万 | +10.35% | 15.31 | 2.43 |
01/16 | 122 | 127 | 122 | 125 | +4.21% | 633,000 | 195億281万 | +11.9% | 15.26 | 2.42 |
01/15 | 120 | 122 | 120 | 120 | -0.06% | 156,000 | 187億1440万 | +8.35% | 14.64 | 2.32 |
01/14 | 120 | 121 | 120 | 120 | -0.22% | 187,500 | 187億2478万 | +9.39% | 14.65 | 2.33 |
01/10 | 120 | 121 | 120 | 121 | +0.44% | 147,000 | 187億6627万 | +10.64% | 14.68 | 2.33 |
01/09 | 121 | 121 | 120 | 120 | +0.06% | 108,000 | 186億8328万 | +11.17% | 14.62 | 2.32 |
01/08 | 120 | 121 | 119 | 120 | -0.55% | 255,000 | 186億7291万 | +12.15% | 14.61 | 2.32 |
01/07 | 120 | 121 | 120 | 121 | +0.17% | 192,000 | 187億7665万 | +13.84% | 14.69 | 2.33 |
01/06 | 123 | 124 | 120 | 120 | +0.67% | 591,000 | 187億4552万 | +14.73% | 14.67 | 2.33 |
2013 |
12/30 | 121 | 123 | 119 | 120 | -1.21% | 388,500 | 186億2104万 | +15.06% | 14.57 | 2.31 |
12/27 | 117 | 121 | 115 | 121 | +7.51% | 684,000 | 188億4926万 | +17.61% | 14.75 | 2.34 |
12/26 | 110 | 114 | 109 | 113 | +3.05% | 375,000 | 175億3178万 | +11.55% | 13.72 | 2.18 |
12/25 | 107 | 110 | 107 | 109 | +1.8% | 625,500 | 170億1309万 | +9.33% | 13.31 | 2.11 |
12/24 | 107 | 108 | 106 | 107 | +1.9% | 1,011,000 | 167億1225万 | +7.4% | 13.07 | 2.08 |
12/20 | 104 | 107 | 104 | 105 | +0.89% | 535,500 | 164億104万 | +6.46% | 12.83 | 2.04 |
12/19 | 107 | 107 | 104 | 104 | -2.06% | 466,500 | 162億5580万 | +6.6% | 12.72 | 2.02 |
12/18 | 104 | 107 | 104 | 107 | +0.25% | 574,500 | 165億9814万 | +8.84% | 12.99 | 2.06 |
12/17 | 109 | 111 | 106 | 106 | -0.5% | 505,500 | 165億5664万 | +9.69% | 12.95 | 2.06 |
12/16 | 112 | 113 | 101 | 107 | -6.85% | 1,101,000 | 166億3963万 | +10.24% | 13.02 | 2.07 |
12/13 | 116 | 128 | 115 | 115 | +0.12% | 2,275,500 | 178億6375万 | +19.58% | 13.98 | 2.22 |
12/12 | 109 | 121 | 109 | 115 | +4.75% | 2,238,000 | 178億4300万 | +20.7% | 13.96 | 2.22 |
12/11 | 104 | 112 | 104 | 109 | +4.59% | 1,359,000 | 170億3384万 | +16.45% | 13.33 | 2.12 |
12/10 | 102 | 106 | 102 | 105 | +3.22% | 748,500 | 162億8692万 | +12.54% | 12.74 | 2.02 |
12/09 | 100 | 103 | 100 | 101 | +1.54% | 541,500 | 157億7861万 | +10.22% | 12.34 | 1.96 |
12/06 | 97 | 101 | 97 | 100 | +3.24% | 969,000 | 155億4001万 | +8.55% | 12.16 | 1.93 |
12/05 | 96 | 97 | 96 | 97 | +0.76% | 285,000 | 150億5244万 | +6.3% | 11.78 | 1.87 |
12/04 | 96 | 97 | 95 | 96 | -0.35% | 511,500 | 149億3832万 | +5.49% | 11.69 | 1.86 |
12/03 | 97 | 97 | 96 | 96 | +0.35% | 343,500 | 149億9019万 | +5.86% | 11.73 | 1.86 |
12/02 | 95 | 96 | 95 | 96 | +0.84% | 147,000 | 149億3832万 | +6.67% | 11.69 | 1.86 |
11/29 | 96 | 97 | 94 | 95 | -0.28% | 625,500 | 148億1384万 | +5.78% | 11.59 | 1.84 |
11/28 | 93 | 97 | 93 | 95 | +3.1% | 687,000 | 148億5533万 | +7.27% | 11.62 | 1.85 |
11/27 | 91 | 93 | 91 | 93 | +1.98% | 372,000 | 144億926万 | +4.04% | 11.27 | 1.79 |
11/26 | 91 | 91 | 90 | 91 | +0.15% | 97,500 | 141億2917万 | +2.02% | 11.05 | 1.76 |
11/25 | 91 | 91 | 90 | 91 | -0.15% | 85,500 | 141億842万 | +1.87% | 11.04 | 1.75 |
11/22 | 90 | 91 | 90 | 91 | +0.67% | 195,000 | 141億2917万 | +2.02% | 11.05 | 1.76 |
11/21 | 90 | 90 | 90 | 90 | +0.67% | 171,000 | 140億3580万 | +2.5% | 10.98 | 1.74 |
11/20 | 90 | 90 | 90 | 90 | -0.07% | 46,500 | 139億4244万 | +1.82% | 10.91 | 1.73 |
11/19 | 89 | 90 | 89 | 90 | -0.96% | 87,000 | 139億5281万 | +1.89% | 10.92 | 1.73 |
11/18 | 90 | 91 | 90 | 91 | +0.67% | 78,000 | 140億8767万 | +2.88% | 11.02 | 1.75 |
11/15 | 90 | 91 | 90 | 90 | -0.52% | 88,500 | 139億9431万 | +2.2% | 10.95 | 1.74 |
11/14 | 90 | 91 | 90 | 90 | -0.22% | 117,000 | 140億6692万 | +3.91% | 11.01 | 1.75 |
11/13 | 91 | 91 | 90 | 91 | -0.15% | 61,500 | 140億9804万 | +4.14% | 11.03 | 1.75 |
11/12 | 91 | 91 | 91 | 91 | +0.37% | 133,500 | 141億1879万 | +4.29% | 11.05 | 1.75 |
11/11 | 91 | 91 | 90 | 90 | +0.37% | 211,500 | 140億6692万 | +3.91% | 11.01 | 1.75 |
11/08 | 90 | 90 | 90 | 90 | +0.07% | 91,500 | 140億1505万 | +4.73% | 10.96 | 1.74 |
11/07 | 90 | 91 | 89 | 90 | -0.15% | 189,000 | 140億468万 | +4.65% | 10.96 | 1.74 |
11/06 | 89 | 91 | 88 | 90 | +2.04% | 468,000 | 140億2543万 | +4.81% | 10.97 | 1.74 |
11/05 | 88 | 89 | 84 | 88 | +1.15% | 420,000 | 137億4533万 | +2.71% | 10.75 | 1.71 |
11/01 | 86 | 88 | 86 | 87 | +2.1% | 658,500 | 135億8973万 | +1.55% | 10.63 | 1.69 |
10/31 | 86 | 87 | 86 | 86 | -0.7% | 148,500 | 133億963万 | -0.54% | 10.41 | 1.65 |
10/30 | 86 | 87 | 86 | 86 | -0.54% | 156,000 | 134億300万 | +0.16% | 10.49 | 1.67 |