PBR
2014/03/10～2014/08/01
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 |
| 08/01 | 974 | 989 | 964 | 976 | -1.31% | 696,700 | 727億8367万 | -1.11% | 28.48 | 8.67 |
| 07/31 | 1,001 | 1,005 | 988 | 989 | -1.2% | 380,700 | 737億5313万 | +0.1% | 28.86 | 8.79 |
| 07/30 | 1,000 | 1,005 | 990 | 1,001 | -0.1% | 311,100 | 746億4801万 | +1.32% | 29.21 | 8.9 |
| 07/29 | 1,012 | 1,012 | 995 | 1,002 | -0.3% | 272,100 | 747億2258万 | +1.31% | 29.24 | 8.9 |
| 07/28 | 989 | 1,005 | 985 | 1,005 | +2.24% | 507,400 | 749億4630万 | +1.62% | 29.33 | 8.93 |
| 07/25 | 982 | 990 | 978 | 983 | +0.51% | 228,500 | 733億569万 | -0.71% | 28.68 | 8.74 |
| 07/24 | 996 | 1,001 | 976 | 978 | -1.61% | 332,900 | 729億3282万 | -1.41% | 28.54 | 8.69 |
| 07/23 | 1,000 | 1,013 | 994 | 994 | -0.4% | 247,400 | 741億2599万 | +0.1% | 29.01 | 8.83 |
| 07/22 | 991 | 1,014 | 990 | 998 | +0.5% | 328,400 | 744億2429万 | +0.5% | 29.12 | 8.87 |
| 07/18 | 979 | 995 | 977 | 993 | -0.4% | 212,000 | 740億5142万 | -0.1% | 28.98 | 8.82 |
| 07/17 | 981 | 1,002 | 979 | 997 | +2.05% | 494,500 | 743億4971万 | +0.2% | 29.09 | 8.86 |
| 07/16 | 972 | 988 | 972 | 977 | +1.24% | 271,800 | 728億5825万 | -1.81% | 28.51 | 8.68 |
| 07/15 | 975 | 981 | 965 | 965 | -1.03% | 492,900 | 719億6336万 | -3.21% | 28.16 | 8.58 |
| 07/14 | 985 | 985 | 972 | 975 | -0.1% | 245,600 | 727億910万 | -2.4% | 28.45 | 8.66 |
| 07/11 | 970 | 978 | 958 | 976 | -0.71% | 381,100 | 727億8367万 | -2.4% | 28.48 | 8.67 |
| 07/10 | 1,001 | 1,001 | 975 | 983 | -0.91% | 245,400 | 733億569万 | -1.99% | 28.68 | 8.74 |
| 07/09 | 990 | 1,004 | 982 | 992 | -2.75% | 366,200 | 739億7685万 | -1.39% | 28.95 | 8.82 |
| 07/08 | 993 | 1,024 | 979 | 1,020 | +3.55% | 715,000 | 760億6490万 | +1.29% | 29.76 | 9.06 |
| 07/07 | 988 | 996 | 980 | 985 | -0.3% | 222,900 | 734億5483万 | -2.09% | 28.74 | 8.75 |
| 07/04 | 983 | 990 | 978 | 988 | +0.82% | 149,700 | 736億7855万 | -1.89% | 28.83 | 8.78 |
| 07/03 | 991 | 995 | 977 | 980 | -0.91% | 177,300 | 730億8197万 | -2.58% | 28.6 | 8.71 |
| 07/02 | 1,018 | 1,019 | 986 | 989 | -1% | 396,200 | 737億5313万 | -1.69% | 28.86 | 8.79 |
| 07/01 | 970 | 1,000 | 965 | 999 | +4.61% | 473,900 | 744億9886万 | -0.5% | 29.15 | 8.88 |
| 06/30 | 958 | 968 | 947 | 955 | -1.85% | 638,400 | 712億1763万 | -4.6% | 27.87 | 8.49 |
| 06/27 | 999 | 1,000 | 956 | 973 | -2.31% | 383,500 | 725億5995万 | -2.7% | 28.39 | 8.65 |
| 06/26 | 1,002 | 1,008 | 995 | 996 | +0.4% | 251,500 | 742億7514万 | 0% | 29.06 | 8.85 |
| 06/25 | 1,020 | 1,030 | 992 | 992 | -3.78% | 561,300 | 739億7685万 | +0.1% | 28.95 | 8.82 |
| 06/24 | 1,005 | 1,033 | 1,002 | 1,031 | +2.59% | 444,200 | 768億8521万 | +4.67% | 30.09 | 9.16 |
| 06/23 | 1,012 | 1,018 | 1,003 | 1,005 | -1.28% | 259,700 | 749億4630万 | +2.76% | 29.33 | 8.93 |
| 06/20 | 1,030 | 1,030 | 1,006 | 1,018 | -1.17% | 359,400 | 759億1576万 | +4.52% | 29.71 | 9.05 |
| 06/19 | 1,005 | 1,032 | 1,005 | 1,030 | +2.69% | 467,200 | 768億1064万 | +6.19% | 30.06 | 9.15 |
| 06/18 | 992 | 1,014 | 991 | 1,003 | -0.2% | 381,300 | 747億9716万 | +3.62% | 29.27 | 8.91 |
| 06/17 | 1,030 | 1,030 | 998 | 1,005 | -1.95% | 417,900 | 749億4630万 | +4.04% | 29.33 | 8.93 |
| 06/16 | 1,038 | 1,038 | 1,013 | 1,025 | +0.99% | 278,000 | 764億3777万 | +6.55% | 29.91 | 9.11 |
| 06/13 | 1,006 | 1,018 | 1,003 | 1,015 | +0.79% | 246,400 | 756億9204万 | +6.17% | 29.62 | 9.02 |
| 06/12 | 1,003 | 1,025 | 1,003 | 1,007 | -0.79% | 350,800 | 750億9545万 | +6% | 29.38 | 8.95 |
| 06/11 | 1,023 | 1,023 | 1,001 | 1,015 | 0% | 289,200 | 756億9204万 | +7.52% | 29.62 | 9.02 |
| 06/10 | 999 | 1,017 | 988 | 1,015 | +0.59% | 584,000 | 756億9204万 | +8.09% | 29.62 | 9.02 |
| 06/09 | 1,050 | 1,050 | 1,008 | 1,009 | -3.9% | 643,000 | 752億4460万 | +8.03% | 29.44 | 8.97 |
| 06/06 | 1,076 | 1,077 | 1,039 | 1,050 | +0.38% | 1,014,000 | 783億211万 | +12.9% | 30.64 | 9.33 |
| 06/05 | 1,023 | 1,063 | 1,023 | 1,046 | +2.75% | 1,288,900 | 780億381万 | +13.33% | 30.52 | 9.29 |
| 06/04 | 1,015 | 1,025 | 1,005 | 1,018 | +1.7% | 836,500 | 759億1576万 | +11.14% | 29.71 | 9.05 |
| 06/03 | 991 | 1,007 | 991 | 1,001 | -0.1% | 629,900 | 746億4801万 | +9.88% | 29.21 | 8.9 |
| 06/02 | 989 | 1,005 | 986 | 1,002 | +2.24% | 1,071,000 | 747億2258万 | +10.6% | 29.24 | 8.9 |
| 05/30 | 980 | 982 | 972 | 980 | +1.03% | 848,000 | 730億8197万 | +8.65% | 28.6 | 8.71 |
| 05/29 | 939 | 975 | 939 | 970 | +3.3% | 1,037,300 | 723億3623万 | +7.9% | 28.31 | 8.62 |
| 05/28 | 931 | 947 | 928 | 939 | +1.4% | 449,400 | 700億2446万 | +4.68% | 27.4 | 8.34 |
| 05/27 | 928 | 929 | 918 | 926 | -0.22% | 313,500 | 690億5500万 | +3.35% | 27.02 | 8.23 |
| 05/26 | 905 | 928 | 902 | 928 | +5.22% | 567,000 | 692億415万 | +3.69% | 27.08 | 8.25 |
| 05/23 | 880 | 890 | 875 | 882 | +1.73% | 456,600 | 657億7377万 | -1.34% | 25.74 | 7.84 |
| 05/22 | 857 | 874 | 856 | 867 | +2.97% | 383,000 | 646億5517万 | -2.91% | 25.3 | 7.7 |
| 05/21 | 855 | 857 | 834 | 842 | -2.32% | 1,080,700 | 627億9083万 | -5.82% | 24.57 | 7.48 |
| 05/20 | 881 | 890 | 862 | 862 | -2.71% | 701,100 | 642億8230万 | -3.69% | 25.15 | 7.66 |
| 05/19 | 945 | 945 | 885 | 886 | -4.73% | 562,300 | 660億7206万 | -1.12% | 25.85 | 7.87 |
| 05/16 | 950 | 957 | 915 | 930 | -4.12% | 593,200 | 693億5329万 | +3.68% | 27.14 | 8.26 |
| 05/15 | 950 | 972 | 945 | 970 | +0.73% | 815,700 | 723億3623万 | +8.14% | 28.31 | 8.62 |
| 05/14 | 910 | 965 | 910 | 963 | +6.29% | 1,615,000 | 718億1422万 | +7.12% | 28.1 | 8.56 |
| 05/13 | 900 | 906 | 887 | 906 | +3.31% | 392,600 | 675億6353万 | +0.67% | 26.44 | 8.05 |
| 05/12 | 861 | 893 | 858 | 877 | +1.5% | 425,300 | 654億90万 | -2.77% | 25.59 | 7.79 |
| 05/09 | 862 | 868 | 850 | 864 | 0% | 403,100 | 644億3145万 | -4.53% | 25.21 | 7.68 |
| 05/08 | 883 | 885 | 863 | 864 | -2.15% | 238,800 | 644億3145万 | -4.74% | 25.21 | 7.68 |
| 05/07 | 880 | 888 | 869 | 883 | -1.34% | 306,900 | 658億4834万 | -2.86% | 25.77 | 7.85 |
| 05/02 | 910 | 912 | 877 | 895 | -1.65% | 558,100 | 667億4322万 | -1.54% | 26.12 | 7.95 |
| 05/01 | 880 | 910 | 865 | 910 | +4.6% | 620,400 | 678億6183万 | +0.44% | 26.55 | 8.09 |
| 04/30 | 884 | 891 | 861 | 870 | 0% | 413,300 | 648億7889万 | -3.55% | 25.39 | 7.73 |
| 04/28 | 895 | 895 | 865 | 870 | -2.14% | 461,500 | 648億7889万 | -3.33% | 25.39 | 7.73 |
| 04/25 | 878 | 901 | 878 | 889 | +0.91% | 337,000 | 662億9578万 | -0.89% | 25.94 | 7.9 |
| 04/24 | 892 | 904 | 877 | 881 | -1.23% | 399,900 | 656億9920万 | -1.34% | 25.71 | 7.83 |
| 04/23 | 910 | 910 | 888 | 892 | -1.76% | 431,900 | 665億1950万 | +0.22% | 26.03 | 7.93 |
| 04/22 | 918 | 921 | 904 | 908 | -1.41% | 360,600 | 677億1268万 | +2.25% | 26.5 | 8.07 |
| 04/21 | 921 | 929 | 913 | 921 | +0.22% | 368,100 | 686億8213万 | +4.07% | 26.88 | 8.18 |
| 04/18 | 905 | 919 | 892 | 919 | +3.26% | 278,900 | 685億3299万 | +4.08% | 26.82 | 8.17 |
| 04/17 | 912 | 915 | 890 | 890 | -0.89% | 237,100 | 663億7036万 | +0.91% | 25.97 | 7.91 |
| 04/16 | 889 | 901 | 881 | 898 | +2.16% | 354,900 | 669億6694万 | +1.58% | 26.2 | 7.98 |
| 04/15 | 891 | 898 | 871 | 879 | -0.23% | 444,900 | 655億5005万 | -0.9% | 25.65 | 7.81 |
| 04/14 | 860 | 909 | 856 | 881 | +2.2% | 689,600 | 656億9920万 | -0.79% | 25.71 | 7.83 |
| 04/11 | 855 | 880 | 843 | 862 | -3.25% | 886,600 | 642億8230万 | -3.04% | 25.15 | 7.66 |
| 04/10 | 920 | 935 | 872 | 891 | -2.09% | 784,900 | 664億4493万 | +0.11% | 26 | 7.92 |
| 04/09 | 918 | 935 | 901 | 910 | -3.4% | 778,100 | 678億6183万 | +2.25% | 26.55 | 8.09 |
| 04/08 | 1,003 | 1,003 | 928 | 942 | -6.64% | 883,800 | 702億4818万 | +6.08% | 27.49 | 8.37 |
| 04/07 | 980 | 1,017 | 975 | 1,009 | +1.92% | 1,130,000 | 752億4460万 | +14.01% | 29.44 | 8.97 |
| 04/04 | 960 | 995 | 957 | 990 | +2.48% | 1,519,900 | 738億2770万 | +12.37% | 28.89 | 8.8 |
| 04/03 | 948 | 973 | 943 | 966 | +3.98% | 1,169,700 | 720億3794万 | +10.02% | 28.19 | 8.58 |
| 04/02 | 927 | 939 | 921 | 929 | +0.11% | 530,300 | 692億7872万 | +5.93% | 27.11 | 8.26 |
| 04/01 | 905 | 938 | 905 | 928 | +1.42% | 672,800 | 692億415万 | +5.82% | 27.08 | 8.25 |
| 03/31 | 880 | 915 | 861 | 915 | +3.04% | 829,200 | 682億3469万 | +4.33% | 26.7 | 8.13 |
| 03/28 | 822 | 889 | 816 | 888 | +8.82% | 497,400 | 662億2121万 | +1.37% | 25.91 | 7.89 |
| 03/27 | 790 | 822 | 781 | 816 | +1.24% | 278,700 | 608億5192万 | -6.74% | 23.81 | 7.25 |
| 03/26 | 820 | 825 | 805 | 806 | -0.25% | 388,000 | 601億619万 | -8.3% | 23.52 | 7.16 |
| 03/25 | 820 | 839 | 800 | 808 | -0.62% | 431,300 | 602億5533万 | -8.49% | 23.58 | 7.18 |
| 03/24 | 788 | 830 | 788 | 813 | +3.83% | 561,800 | 606億2820万 | -8.34% | 23.72 | 7.22 |
| 03/20 | 805 | 815 | 780 | 783 | -3.57% | 541,600 | 583億9100万 | -12.12% | 22.85 | 6.96 |
| 03/19 | 831 | 842 | 792 | 812 | -2.64% | 833,500 | 605億5363万 | -9.38% | 23.69 | 7.22 |
| 03/18 | 861 | 862 | 833 | 834 | +0.48% | 443,000 | 621億9424万 | -7.33% | 24.34 | 7.41 |
| 03/17 | 855 | 875 | 825 | 830 | -4.6% | 741,600 | 618億9595万 | -7.98% | 24.22 | 7.38 |
| 03/14 | 885 | 901 | 860 | 870 | -4.5% | 753,300 | 648億7889万 | -3.76% | 25.39 | 7.73 |
| 03/13 | 945 | 948 | 888 | 911 | -3.09% | 800,500 | 679億3640万 | +0.89% | 26.58 | 8.1 |
| 03/12 | 946 | 990 | 938 | 940 | -1.05% | 1,710,300 | 700億9903万 | +4.21% | 27.43 | 8.35 |
| 03/11 | 920 | 958 | 906 | 950 | +3.6% | 1,224,000 | 708億4476万 | +5.79% | 27.72 | 8.44 |
| 03/10 | 918 | 924 | 894 | 917 | +1.21% | 458,000 | 683億8384万 | +2.57% | 26.76 | 8.15 |
