PBR
2014/02/03～2014/06/30
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2014 |
| 06/30 | 1,230 | 1,245 | 1,228 | 1,240 | +0.61% | 9,800 | 110億1368万 | +0.08% | 65.15 | 1.1 |
| 06/27 | 1,240 | 1,244 | 1,228 | 1,233 | +0.2% | 14,200 | 109億4706万 | -0.36% | 64.76 | 1.09 |
| 06/26 | 1,245 | 1,249 | 1,201 | 1,230 | -1.2% | 61,800 | 109億2486万 | -0.49% | 64.63 | 1.09 |
| 06/25 | 1,251 | 1,258 | 1,245 | 1,245 | -0.6% | 76,600 | 110億5809万 | +0.89% | 65.41 | 1.1 |
| 06/24 | 1,255 | 1,256 | 1,253 | 1,253 | -0.2% | 21,400 | 111億2470万 | +1.66% | 65.81 | 1.11 |
| 06/23 | 1,259 | 1,260 | 1,255 | 1,255 | -0.36% | 21,000 | 111億4691万 | +2.12% | 65.94 | 1.11 |
| 06/20 | 1,260 | 1,261 | 1,259 | 1,260 | 0% | 6,800 | 111億8687万 | +2.73% | 66.18 | 1.11 |
| 06/19 | 1,260 | 1,263 | 1,259 | 1,260 | 0% | 8,000 | 111億8687万 | +2.98% | 66.18 | 1.11 |
| 06/18 | 1,262 | 1,263 | 1,257 | 1,260 | +0.04% | 9,400 | 111億8687万 | +3.24% | 66.18 | 1.11 |
| 06/17 | 1,260 | 1,262 | 1,259 | 1,259 | -0.04% | 5,400 | 111億8243万 | +3.37% | 66.15 | 1.11 |
| 06/16 | 1,258 | 1,260 | 1,255 | 1,260 | +0.24% | 4,800 | 111億8687万 | +3.66% | 66.18 | 1.11 |
| 06/13 | 1,255 | 1,260 | 1,255 | 1,257 | +0.28% | 7,600 | 111億6023万 | +3.76% | 66.02 | 1.11 |
| 06/12 | 1,253 | 1,259 | 1,253 | 1,253 | -0.4% | 5,800 | 111億2914万 | +3.81% | 65.83 | 1.11 |
| 06/11 | 1,260 | 1,261 | 1,251 | 1,258 | +0.04% | 8,200 | 111億7355万 | +4.49% | 66.1 | 1.11 |
| 06/10 | 1,254 | 1,258 | 1,251 | 1,258 | +0.6% | 5,600 | 111億6911万 | +4.79% | 66.07 | 1.11 |
| 06/09 | 1,248 | 1,250 | 1,247 | 1,250 | +0.28% | 7,600 | 111億250万 | +4.52% | 65.68 | 1.11 |
| 06/06 | 1,238 | 1,248 | 1,238 | 1,247 | +0.85% | 5,000 | 110億7141万 | +4.48% | 65.49 | 1.1 |
| 06/05 | 1,230 | 1,243 | 1,230 | 1,236 | +0.61% | 10,800 | 109億7815万 | +3.95% | 64.94 | 1.09 |
| 06/04 | 1,225 | 1,229 | 1,220 | 1,229 | +0.49% | 4,200 | 109億1153万 | +3.58% | 64.55 | 1.09 |
| 06/03 | 1,215 | 1,224 | 1,215 | 1,223 | +0.74% | 7,200 | 108億5824万 | +3.25% | 64.23 | 1.08 |
| 06/02 | 1,217 | 1,218 | 1,214 | 1,214 | +0.04% | 5,400 | 107億7830万 | +2.75% | 63.76 | 1.07 |
| 05/30 | 1,210 | 1,215 | 1,208 | 1,213 | +0.83% | 4,600 | 107億7386万 | +2.97% | 63.73 | 1.07 |
| 05/29 | 1,203 | 1,209 | 1,202 | 1,203 | +0.25% | 6,600 | 106億8504万 | +2.3% | 63.21 | 1.06 |
| 05/28 | 1,197 | 1,200 | 1,196 | 1,200 | +0.29% | 5,600 | 106億5840万 | +2.21% | 63.05 | 1.06 |
| 05/27 | 1,195 | 1,197 | 1,194 | 1,197 | +0.5% | 4,600 | 106億2731万 | +2.18% | 62.87 | 1.06 |
| 05/26 | 1,191 | 1,191 | 1,190 | 1,191 | +0.04% | 4,400 | 105億7402万 | +1.75% | 62.55 | 1.05 |
| 05/23 | 1,190 | 1,191 | 1,188 | 1,190 | +0.38% | 2,000 | 105億6958万 | +1.88% | 62.52 | 1.05 |
| 05/22 | 1,186 | 1,190 | 1,183 | 1,186 | 0% | 2,000 | 105億2961万 | +1.67% | 62.29 | 1.05 |
| 05/21 | 1,179 | 1,186 | 1,178 | 1,186 | +0.55% | 1,200 | 105億2961万 | +1.85% | 62.29 | 1.05 |
| 05/20 | 1,188 | 1,188 | 1,179 | 1,179 | 0% | 2,400 | 104億7187万 | +1.46% | 61.95 | 1.04 |
| 05/19 | 1,188 | 1,188 | 1,162 | 1,179 | -0.72% | 3,800 | 104億7187万 | +1.55% | 61.95 | 1.04 |
| 05/16 | 1,199 | 1,199 | 1,186 | 1,188 | -0.96% | 4,600 | 105億4737万 | +2.46% | 62.39 | 1.05 |
| 05/15 | 1,194 | 1,199 | 1,194 | 1,199 | +0.42% | 7,400 | 106億4951万 | +3.63% | 63 | 1.06 |
| 05/14 | 1,183 | 1,194 | 1,183 | 1,194 | +1.1% | 6,200 | 106億510万 | +3.47% | 62.73 | 1.06 |
| 05/13 | 1,170 | 1,181 | 1,165 | 1,181 | +1.07% | 9,400 | 104億8964万 | +2.52% | 62.05 | 1.04 |
| 05/12 | 1,166 | 1,169 | 1,162 | 1,169 | +0.3% | 3,600 | 103億7861万 | +1.61% | 61.4 | 1.03 |
| 05/09 | 1,162 | 1,165 | 1,162 | 1,165 | +0.22% | 2,600 | 103億4753万 | +1.39% | 61.21 | 1.03 |
| 05/08 | 1,167 | 1,167 | 1,163 | 1,163 | -0.04% | 4,400 | 103億2532万 | +1.26% | 61.08 | 1.03 |
| 05/07 | 1,164 | 1,167 | 1,163 | 1,163 | -0.26% | 3,400 | 103億2976万 | +1.39% | 61.11 | 1.03 |
| 05/02 | 1,165 | 1,166 | 1,162 | 1,166 | +0.13% | 3,200 | 103億5641万 | +1.83% | 61.26 | 1.03 |
| 05/01 | 1,158 | 1,165 | 1,157 | 1,165 | +0.17% | 5,800 | 103億4308万 | +1.79% | 61.18 | 1.03 |
| 04/30 | 1,167 | 1,167 | 1,159 | 1,163 | +0.39% | 2,200 | 103億2532万 | +1.8% | 61.08 | 1.03 |
| 04/28 | 1,167 | 1,167 | 1,158 | 1,158 | -0.09% | 3,600 | 102億8535万 | +1.58% | 60.84 | 1.02 |
| 04/25 | 1,153 | 1,163 | 1,153 | 1,159 | +0.56% | 3,800 | 102億9423万 | +1.85% | 60.9 | 1.02 |
| 04/24 | 1,150 | 1,153 | 1,148 | 1,153 | +0.09% | 1,600 | 102億3650万 | +1.45% | 60.55 | 1.02 |
| 04/23 | 1,145 | 1,152 | 1,145 | 1,152 | +0.17% | 3,400 | 102億2762万 | +1.45% | 60.5 | 1.02 |
| 04/22 | 1,148 | 1,150 | 1,147 | 1,150 | +0.09% | 3,000 | 102億985万 | +1.46% | 60.4 | 1.02 |
| 04/21 | 1,148 | 1,149 | 1,148 | 1,149 | +0.09% | 800 | 102億97万 | +1.46% | 60.34 | 1.02 |
| 04/18 | 1,148 | 1,150 | 1,148 | 1,148 | -0.09% | 2,600 | 101億9209万 | +1.55% | 60.29 | 1.01 |
| 04/17 | 1,145 | 1,149 | 1,145 | 1,149 | +0.39% | 2,400 | 102億97万 | +1.73% | 60.34 | 1.02 |
| 04/16 | 1,138 | 1,145 | 1,138 | 1,144 | +0.35% | 2,000 | 101億6100万 | +1.42% | 60.11 | 1.01 |
| 04/15 | 1,143 | 1,145 | 1,138 | 1,140 | -0.22% | 2,000 | 101億2548万 | +1.15% | 59.9 | 1.01 |
| 04/14 | 1,136 | 1,143 | 1,136 | 1,143 | +0.57% | 1,800 | 101億4768万 | +1.47% | 60.03 | 1.01 |
| 04/11 | 1,136 | 1,150 | 1,136 | 1,136 | -0.57% | 2,600 | 100億8995万 | +0.98% | 59.69 | 1 |
| 04/10 | 1,142 | 1,143 | 1,138 | 1,143 | +0.66% | 2,400 | 101億4768万 | +1.65% | 60.03 | 1.01 |
| 04/09 | 1,140 | 1,141 | 1,135 | 1,135 | -0.44% | 2,600 | 100億8107万 | +1.07% | 59.63 | 1 |
| 04/08 | 1,138 | 1,140 | 1,136 | 1,140 | +0.04% | 2,200 | 101億2548万 | +1.51% | 59.9 | 1.01 |
| 04/07 | 1,137 | 1,140 | 1,135 | 1,140 | +0.35% | 2,400 | 101億2103万 | +1.56% | 59.87 | 1.01 |
| 04/04 | 1,140 | 1,141 | 1,135 | 1,136 | -0.39% | 3,400 | 100億8551万 | +1.38% | 59.66 | 1 |
| 04/03 | 1,143 | 1,143 | 1,140 | 1,140 | -0.22% | 2,600 | 101億2548万 | +1.88% | 59.9 | 1.01 |
| 04/02 | 1,137 | 1,143 | 1,137 | 1,143 | +0.75% | 2,400 | 101億4768万 | +2.19% | 60.03 | 1.01 |
| 04/01 | 1,130 | 1,134 | 1,130 | 1,134 | +0.35% | 2,600 | 100億7218万 | +1.52% | 59.58 | 1 |
| 03/31 | 1,126 | 1,130 | 1,126 | 1,130 | +0.44% | 5,200 | 100億3666万 | +1.25% | 59.37 | 1 |
| 03/28 | 1,120 | 1,125 | 1,120 | 1,125 | +0.45% | 1,000 | 99億9225万 | +0.99% | 59.11 | 0.99 |
| 03/27 | 1,122 | 1,125 | 1,120 | 1,120 | +0.4% | 4,800 | 99億4784万 | +0.54% | 58.85 | 0.99 |
| 03/26 | 1,122 | 1,122 | 1,110 | 1,116 | +0.27% | 3,000 | 99億787万 | +0.22% | 58.61 | 0.99 |
| 03/25 | 1,122 | 1,122 | 1,110 | 1,113 | +0.18% | 2,600 | 98億8122万 | +0.04% | 58.45 | 0.98 |
| 03/24 | 1,118 | 1,118 | 1,111 | 1,111 | -0.36% | 1,000 | 98億6346万 | -0.13% | 58.35 | 0.98 |
| 03/20 | 1,121 | 1,121 | 1,115 | 1,115 | -0.54% | 1,600 | 98億9898万 | +0.22% | 58.56 | 0.99 |
| 03/19 | 1,115 | 1,121 | 1,115 | 1,121 | +0.09% | 1,200 | 99億5228万 | +0.86% | 58.87 | 0.99 |
| 03/18 | 1,120 | 1,122 | 1,113 | 1,120 | +0.86% | 1,200 | 99億4339万 | +0.86% | 58.82 | 0.99 |
| 03/17 | 1,110 | 1,111 | 1,110 | 1,110 | -0.4% | 2,400 | 98億5902万 | +0.09% | 58.32 | 0.98 |
| 03/14 | 1,119 | 1,119 | 1,115 | 1,115 | -0.27% | 1,600 | 98億9898万 | +0.59% | 58.56 | 0.99 |
| 03/13 | 1,120 | 1,120 | 1,118 | 1,118 | -0.13% | 1,400 | 99億2563万 | +0.86% | 58.72 | 0.99 |
| 03/12 | 1,120 | 1,120 | 1,118 | 1,119 | +0.13% | 1,200 | 99億3895万 | +0.99% | 58.79 | 0.99 |
| 03/11 | 1,118 | 1,120 | 1,118 | 1,118 | +0.18% | 800 | 99億2563万 | +0.95% | 58.72 | 0.99 |
| 03/10 | 1,118 | 1,118 | 1,116 | 1,116 | -0.18% | 600 | 99億787万 | +0.77% | 58.61 | 0.99 |
| 03/07 | 1,115 | 1,118 | 1,115 | 1,118 | +0.18% | 600 | 99億2563万 | +0.95% | 58.72 | 0.99 |
| 03/06 | 1,118 | 1,120 | 1,116 | 1,116 | -0.18% | 1,800 | 99億787万 | +0.77% | 58.61 | 0.99 |
| 03/05 | 1,120 | 1,120 | 1,111 | 1,118 | -0.13% | 1,200 | 99億2563万 | +0.95% | 58.72 | 0.99 |
| 03/04 | 1,119 | 1,119 | 1,106 | 1,119 | +0.04% | 2,200 | 99億3895万 | +1.18% | 58.79 | 0.99 |
| 03/03 | 1,111 | 1,120 | 1,108 | 1,119 | +0.99% | 1,600 | 99億3451万 | +1.13% | 58.77 | 0.99 |
| 02/28 | 1,108 | 1,118 | 1,107 | 1,108 | -0.4% | 1,200 | 98億3681万 | +0.14% | 58.19 | 0.98 |
| 02/27 | 1,120 | 1,120 | 1,112 | 1,112 | -0.36% | 1,600 | 98億7678万 | +0.54% | 58.43 | 0.98 |
| 02/26 | 1,115 | 1,116 | 1,107 | 1,116 | +0.9% | 3,600 | 99億1231万 | +0.9% | 58.64 | 0.99 |
| 02/25 | 1,113 | 1,115 | 1,100 | 1,106 | +0.32% | 2,400 | 98億2349万 | 0% | 58.11 | 0.98 |
| 02/24 | 1,105 | 1,105 | 1,103 | 1,103 | +0.55% | 1,200 | 97億9240万 | -0.32% | 57.93 | 0.97 |
| 02/21 | 1,097 | 1,097 | 1,096 | 1,097 | -0.59% | 1,000 | 97億3911万 | -0.86% | 57.61 | 0.97 |
| 02/19 | 1,095 | 1,103 | 1,095 | 1,103 | +0.73% | 400 | 97億9684万 | -0.36% | 57.95 | 0.98 |
| 02/18 | 1,105 | 1,105 | 1,094 | 1,095 | -0.9% | 2,400 | 97億2579万 | -1.08% | 57.53 | 0.97 |
| 02/17 | 1,101 | 1,105 | 1,101 | 1,105 | +0.36% | 800 | 98億1461万 | -0.27% | 58.06 | 0.98 |
| 02/14 | 1,110 | 1,110 | 1,099 | 1,101 | -0.81% | 2,800 | 97億7908万 | -0.63% | 57.85 | 0.97 |
| 02/13 | 1,104 | 1,110 | 1,100 | 1,110 | +0.91% | 2,200 | 98億5902万 | +0.18% | 58.32 | 0.98 |
| 02/12 | 1,100 | 1,100 | 1,095 | 1,100 | +0.41% | 2,200 | 97億7020万 | -0.72% | 57.8 | 0.97 |
| 02/10 | 1,105 | 1,110 | 1,095 | 1,096 | +0.23% | 1,800 | 97億3023万 | -1.13% | 57.56 | 0.97 |
| 02/07 | 1,093 | 1,095 | 1,093 | 1,093 | -0.32% | 1,400 | 97億802万 | -1.35% | 57.43 | 0.97 |
| 02/06 | 1,099 | 1,110 | 1,093 | 1,097 | -0.77% | 1,400 | 97億3911万 | -1.13% | 57.61 | 0.97 |
| 02/05 | 1,104 | 1,111 | 1,100 | 1,105 | -0.45% | 2,400 | 98億1461万 | -0.36% | 58.06 | 0.98 |
| 02/04 | 1,111 | 1,111 | 1,091 | 1,110 | +0.91% | 4,600 | 98億5902万 | +0.09% | 58.32 | 0.98 |
| 02/03 | 1,113 | 1,113 | 1,100 | 1,100 | -1.35% | 5,400 | 97億7020万 | -0.81% | 57.8 | 0.97 |
