PBR
2013/09/24～2014/02/21
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 | 4/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2014 |
| 02/21 | 1,555 | 1,585 | 1,555 | 1,580 | +1.94% | 1,002,400 | 4824億7954万 | -1.5% | 24.42 | 1.45 |
| 02/20 | 1,598 | 1,600 | 1,548 | 1,550 | -2.97% | 971,200 | 4733億1854万 | -3.67% | 23.95 | 1.42 |
| 02/19 | 1,593 | 1,605 | 1,585 | 1,598 | -0.62% | 571,600 | 4878億2346万 | -1.14% | 24.69 | 1.47 |
| 02/18 | 1,583 | 1,618 | 1,575 | 1,608 | +2.06% | 1,511,600 | 4908億7713万 | -0.65% | 24.84 | 1.48 |
| 02/17 | 1,595 | 1,600 | 1,545 | 1,575 | -2.93% | 1,326,400 | 4809億5271万 | -2.78% | 24.34 | 1.45 |
| 02/14 | 1,618 | 1,673 | 1,610 | 1,623 | +1.88% | 2,714,800 | 4954億5763万 | -0.09% | 25.07 | 1.49 |
| 02/13 | 1,595 | 1,613 | 1,585 | 1,593 | -0.93% | 718,000 | 4862億9662万 | -2.12% | 24.61 | 1.46 |
| 02/12 | 1,595 | 1,610 | 1,590 | 1,608 | +2.39% | 795,600 | 4908億7713万 | -1.32% | 24.84 | 1.48 |
| 02/10 | 1,568 | 1,575 | 1,555 | 1,570 | +0.96% | 656,400 | 4794億2587万 | -3.86% | 24.26 | 1.44 |
| 02/07 | 1,560 | 1,565 | 1,545 | 1,555 | +1.47% | 821,600 | 4748億4537万 | -5.01% | 24.03 | 1.43 |
| 02/06 | 1,570 | 1,573 | 1,533 | 1,533 | -1.61% | 948,000 | 4679億7462万 | -6.73% | 23.68 | 1.41 |
| 02/05 | 1,523 | 1,568 | 1,523 | 1,558 | +3.15% | 1,873,200 | 4756億879万 | -5.55% | 24.07 | 1.43 |
| 02/04 | 1,553 | 1,563 | 1,510 | 1,510 | -5.18% | 1,447,600 | 4611億386万 | -8.65% | 23.33 | 1.39 |
| 02/03 | 1,588 | 1,608 | 1,583 | 1,593 | -1.24% | 1,105,200 | 4862億9662万 | -4.01% | 24.61 | 1.46 |
| 01/31 | 1,633 | 1,640 | 1,595 | 1,613 | -0.46% | 1,483,600 | 4924億396万 | -3.04% | 24.92 | 1.48 |
| 01/30 | 1,600 | 1,620 | 1,593 | 1,620 | -1.37% | 1,240,800 | 4946億9421万 | -2.76% | 25.03 | 1.49 |
| 01/29 | 1,595 | 1,643 | 1,595 | 1,643 | +4.62% | 1,026,400 | 5015億6496万 | -1.59% | 25.38 | 1.51 |
| 01/28 | 1,563 | 1,588 | 1,560 | 1,570 | +0.8% | 1,583,600 | 4794億2587万 | -5.99% | 24.26 | 1.44 |
| 01/27 | 1,580 | 1,593 | 1,553 | 1,558 | -4.3% | 1,570,400 | 4756億879万 | -6.9% | 24.07 | 1.43 |
| 01/24 | 1,663 | 1,670 | 1,623 | 1,628 | -2.4% | 1,634,400 | 4969億8446万 | -2.89% | 25.15 | 1.5 |
| 01/23 | 1,698 | 1,723 | 1,668 | 1,668 | -1.48% | 1,645,200 | 5091億9913万 | -0.39% | 25.77 | 1.53 |
| 01/22 | 1,683 | 1,693 | 1,668 | 1,693 | +0.89% | 901,200 | 5168億3330万 | +1.29% | 26.15 | 1.56 |
| 01/21 | 1,688 | 1,690 | 1,678 | 1,678 | -0.15% | 641,200 | 5122億5280万 | +0.69% | 25.92 | 1.54 |
| 01/20 | 1,693 | 1,695 | 1,675 | 1,680 | -0.74% | 978,800 | 5130億1622万 | +1.08% | 25.96 | 1.54 |
| 01/17 | 1,698 | 1,708 | 1,690 | 1,693 | -1.02% | 929,600 | 5168億3330万 | +2.27% | 26.15 | 1.56 |
| 01/16 | 1,723 | 1,735 | 1,705 | 1,710 | -0.44% | 925,200 | 5221億7722万 | +3.89% | 26.42 | 1.57 |
| 01/15 | 1,668 | 1,718 | 1,663 | 1,718 | +4.09% | 1,386,800 | 5244億6747万 | +4.98% | 26.54 | 1.58 |
| 01/14 | 1,645 | 1,665 | 1,643 | 1,650 | -1.2% | 1,306,800 | 5038億5522万 | +1.48% | 25.5 | 1.52 |
| 01/10 | 1,645 | 1,675 | 1,635 | 1,670 | +0.3% | 1,794,000 | 5099億6255万 | +3.21% | 25.81 | 1.53 |
| 01/09 | 1,680 | 1,680 | 1,650 | 1,665 | -1.77% | 1,401,200 | 5084億3572万 | +3.54% | 25.73 | 1.53 |
| 01/08 | 1,668 | 1,695 | 1,668 | 1,695 | +2.42% | 867,200 | 5175億9672万 | +6% | 26.19 | 1.56 |
| 01/07 | 1,683 | 1,685 | 1,650 | 1,655 | -2.36% | 1,306,400 | 5053億8205万 | +4.22% | 25.57 | 1.52 |
| 01/06 | 1,683 | 1,708 | 1,668 | 1,695 | +0.3% | 1,472,800 | 5175億9672万 | +7.35% | 26.19 | 1.56 |
| 2013 |
| 12/30 | 1,695 | 1,700 | 1,678 | 1,690 | 0% | 733,200 | 5160億6989万 | +7.71% | 26.12 | 1.55 |
| 12/27 | 1,680 | 1,693 | 1,673 | 1,690 | +0.75% | 716,800 | 5160億6989万 | +8.4% | 26.12 | 1.55 |
| 12/26 | 1,670 | 1,685 | 1,665 | 1,678 | +0.75% | 817,200 | 5122億5280万 | +8.37% | 25.93 | 1.54 |
| 12/25 | 1,670 | 1,683 | 1,658 | 1,665 | -0.45% | 1,241,600 | 5084億3572万 | +8.4% | 25.73 | 1.53 |
| 12/24 | 1,673 | 1,675 | 1,658 | 1,673 | -0.59% | 1,370,800 | 5107億2597万 | +9.67% | 25.85 | 1.54 |
| 12/20 | 1,680 | 1,688 | 1,665 | 1,683 | -0.3% | 1,724,000 | 5137億7964万 | +11.2% | 26.01 | 1.55 |
| 12/19 | 1,713 | 1,713 | 1,675 | 1,688 | -0.74% | 1,792,000 | 5153億647万 | +12.43% | 26.08 | 1.55 |
| 12/18 | 1,655 | 1,703 | 1,645 | 1,700 | +2.72% | 2,957,600 | 5191億2356万 | +14.25% | 26.28 | 1.56 |
| 12/17 | 1,658 | 1,663 | 1,633 | 1,655 | -0.3% | 2,201,200 | 5053億8205万 | +12.2% | 25.58 | 1.52 |
| 12/16 | 1,633 | 1,663 | 1,633 | 1,660 | +2.15% | 2,824,800 | 5069億888万 | +13.39% | 25.66 | 1.53 |
| 12/13 | 1,605 | 1,635 | 1,588 | 1,625 | +2.36% | 4,933,200 | 4962億2105万 | +11.91% | 25.12 | 1.49 |
| 12/12 | 1,568 | 1,590 | 1,558 | 1,588 | +0.63% | 1,650,400 | 4847億6979万 | +10.09% | 24.54 | 1.46 |
| 12/11 | 1,580 | 1,593 | 1,570 | 1,578 | 0% | 2,075,600 | 4817億1612万 | +10.16% | 24.38 | 1.45 |
| 12/10 | 1,565 | 1,580 | 1,560 | 1,578 | +0.96% | 1,791,200 | 4817億1612万 | +10.86% | 24.38 | 1.45 |
| 12/09 | 1,525 | 1,565 | 1,525 | 1,563 | +3.31% | 2,385,600 | 4771億3562万 | +10.5% | 24.15 | 1.44 |
| 12/06 | 1,488 | 1,515 | 1,485 | 1,513 | +2.37% | 2,458,000 | 4618億6728万 | +7.65% | 23.38 | 1.39 |
| 12/05 | 1,480 | 1,495 | 1,470 | 1,478 | +2.43% | 3,048,800 | 4511億7944万 | +5.54% | 22.84 | 1.36 |
| 12/04 | 1,465 | 1,475 | 1,438 | 1,443 | -2.53% | 1,440,800 | 4404億9160万 | +3.41% | 22.3 | 1.33 |
| 12/03 | 1,450 | 1,485 | 1,450 | 1,480 | +2.42% | 1,826,400 | 4519億4286万 | +6.4% | 22.88 | 1.36 |
| 12/02 | 1,438 | 1,448 | 1,433 | 1,445 | +1.05% | 715,200 | 4412億5502万 | +4.26% | 22.33 | 1.33 |
| 11/29 | 1,430 | 1,438 | 1,420 | 1,430 | -0.35% | 838,800 | 4366億7452万 | +3.47% | 22.1 | 1.31 |
| 11/28 | 1,435 | 1,435 | 1,425 | 1,435 | +0.7% | 504,000 | 4382億135万 | +4.06% | 22.18 | 1.32 |
| 11/27 | 1,418 | 1,440 | 1,403 | 1,425 | +0.18% | 902,000 | 4351億4769万 | +3.49% | 22.03 | 1.31 |
| 11/26 | 1,443 | 1,448 | 1,423 | 1,423 | -2.23% | 1,077,600 | 4343億8427万 | +3.38% | 21.99 | 1.31 |
| 11/25 | 1,428 | 1,455 | 1,425 | 1,455 | +2.28% | 1,382,400 | 4443億869万 | +5.9% | 22.49 | 1.34 |
| 11/22 | 1,423 | 1,423 | 1,408 | 1,423 | +0.18% | 1,072,000 | 4343億8427万 | +3.83% | 21.99 | 1.31 |
| 11/21 | 1,393 | 1,425 | 1,390 | 1,420 | +2.53% | 1,818,400 | 4336億2085万 | +3.95% | 21.95 | 1.31 |
| 11/20 | 1,383 | 1,388 | 1,378 | 1,385 | +0.73% | 593,200 | 4229億3301万 | +1.69% | 21.41 | 1.27 |
| 11/19 | 1,378 | 1,383 | 1,370 | 1,375 | -0.72% | 650,000 | 4198億7935万 | +1.33% | 21.25 | 1.26 |
| 11/18 | 1,385 | 1,390 | 1,370 | 1,385 | +0.18% | 1,084,800 | 4229億3301万 | +2.44% | 21.41 | 1.27 |
| 11/15 | 1,378 | 1,388 | 1,373 | 1,383 | +0.91% | 1,780,000 | 4221億6960万 | +2.64% | 21.37 | 1.27 |
| 11/14 | 1,375 | 1,380 | 1,363 | 1,370 | -0.36% | 1,508,800 | 4183億5251万 | +2.16% | 21.18 | 1.26 |
| 11/13 | 1,375 | 1,383 | 1,363 | 1,375 | 0% | 1,568,800 | 4198億7935万 | +3% | 21.25 | 1.26 |
| 11/12 | 1,358 | 1,375 | 1,350 | 1,375 | +0.92% | 699,200 | 4198億7935万 | +3.31% | 21.25 | 1.26 |
| 11/11 | 1,360 | 1,363 | 1,345 | 1,363 | +0.55% | 409,200 | 4160億6226万 | +2.75% | 21.06 | 1.25 |
| 11/08 | 1,340 | 1,360 | 1,340 | 1,355 | 0% | 586,800 | 4137億7201万 | +2.42% | 20.94 | 1.25 |
| 11/07 | 1,355 | 1,365 | 1,353 | 1,355 | +0.37% | 488,800 | 4137億7201万 | +2.57% | 20.94 | 1.25 |
| 11/06 | 1,338 | 1,360 | 1,333 | 1,350 | +0.19% | 389,600 | 4122億4518万 | +2.27% | 20.87 | 1.24 |
| 11/05 | 1,355 | 1,355 | 1,335 | 1,348 | +0.19% | 456,000 | 4114億8176万 | +2.16% | 20.83 | 1.24 |
| 11/01 | 1,373 | 1,373 | 1,343 | 1,345 | -1.82% | 749,200 | 4107億1834万 | +1.89% | 20.79 | 1.24 |
| 10/31 | 1,368 | 1,373 | 1,358 | 1,370 | +0.18% | 978,800 | 4183億5251万 | +3.71% | 21.18 | 1.26 |
| 10/30 | 1,358 | 1,373 | 1,355 | 1,368 | +1.67% | 746,800 | 4175億8909万 | +3.52% | 21.14 | 1.26 |
| 10/29 | 1,338 | 1,353 | 1,325 | 1,345 | -0.37% | 575,600 | 4107億1834万 | +1.82% | 20.79 | 1.24 |
| 10/28 | 1,348 | 1,355 | 1,335 | 1,350 | +1.31% | 628,800 | 4122億4518万 | +2.04% | 20.87 | 1.24 |
| 10/25 | 1,365 | 1,368 | 1,330 | 1,333 | -3.27% | 953,600 | 4069億126万 | +0.57% | 20.6 | 1.23 |
| 10/24 | 1,375 | 1,380 | 1,363 | 1,378 | +0.18% | 726,000 | 4206億4276万 | +3.88% | 21.29 | 1.27 |
| 10/23 | 1,393 | 1,393 | 1,368 | 1,375 | -1.26% | 1,185,600 | 4198億7935万 | +3.77% | 21.25 | 1.26 |
| 10/22 | 1,378 | 1,408 | 1,363 | 1,393 | +0.91% | 1,697,600 | 4252億2326万 | +5.09% | 21.52 | 1.28 |
| 10/21 | 1,363 | 1,383 | 1,353 | 1,380 | +1.28% | 1,371,600 | 4214億618万 | +4.23% | 21.33 | 1.27 |
| 10/18 | 1,330 | 1,368 | 1,330 | 1,363 | +2.83% | 1,638,400 | 4160億6226万 | +2.91% | 21.06 | 1.25 |
| 10/17 | 1,313 | 1,328 | 1,313 | 1,325 | +2.12% | 1,429,600 | 4046億1101万 | +0.15% | 20.48 | 1.22 |
| 10/16 | 1,280 | 1,300 | 1,265 | 1,298 | +1.37% | 1,150,000 | 3962億1342万 | -2% | 20.05 | 1.19 |
| 10/15 | 1,265 | 1,283 | 1,265 | 1,280 | +2.2% | 1,152,000 | 3908億6950万 | -3.32% | 19.78 | 1.18 |
| 10/11 | 1,255 | 1,265 | 1,224 | 1,253 | -0.2% | 3,520,800 | 3824億7191万 | -5.54% | 19.36 | 1.15 |
| 10/10 | 1,233 | 1,263 | 1,233 | 1,255 | +2.24% | 1,365,200 | 3832億3533万 | -5.5% | 19.4 | 1.15 |
| 10/09 | 1,229 | 1,233 | 1,200 | 1,228 | -0.1% | 1,946,800 | 3748億3774万 | -7.78% | 18.97 | 1.13 |
| 10/08 | 1,250 | 1,263 | 1,228 | 1,229 | -2.09% | 2,160,000 | 3752億1945万 | -7.89% | 18.99 | 1.13 |
| 10/07 | 1,268 | 1,280 | 1,255 | 1,255 | -0.99% | 934,800 | 3832億3533万 | -5.99% | 19.4 | 1.15 |
| 10/04 | 1,285 | 1,293 | 1,265 | 1,268 | -1.93% | 1,374,400 | 3870億5241万 | -5.13% | 19.59 | 1.17 |
| 10/03 | 1,290 | 1,308 | 1,280 | 1,293 | +0.58% | 1,226,400 | 3946億8658万 | -3.26% | 19.98 | 1.19 |
| 10/02 | 1,328 | 1,330 | 1,275 | 1,285 | -3.2% | 2,031,200 | 3923億9633万 | -3.75% | 19.86 | 1.18 |
| 10/01 | 1,345 | 1,348 | 1,318 | 1,328 | -1.12% | 1,421,600 | 4053億7442万 | -0.56% | 20.52 | 1.22 |
| 09/30 | 1,348 | 1,355 | 1,325 | 1,343 | -1.65% | 1,261,600 | 4099億5492万 | +0.71% | 20.75 | 1.23 |
| 09/27 | 1,378 | 1,395 | 1,363 | 1,365 | -0.73% | 1,287,200 | 4168億2568万 | +2.71% | 21.1 | 1.25 |
| 09/26 | 1,353 | 1,375 | 1,330 | 1,375 | +0.92% | 1,128,400 | 4198億7935万 | +3.85% | 21.25 | 1.26 |
| 09/25 | 1,385 | 1,393 | 1,360 | 1,363 | -1.45% | 996,800 | 4160億6226万 | +3.3% | 21.06 | 1.25 |
| 09/24 | 1,375 | 1,388 | 1,370 | 1,383 | -0.36% | 701,600 | 4221億6960万 | +5.21% | 21.37 | 1.27 |
