PBR
2013/09/19～2014/02/19
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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→200 |
| 2014 |
| 02/19 | 780 | 783 | 759 | 765 | -1.92% | 2,000,800 | 4937億5701万 | +3.66% | 58.68 | 13.49 |
| 02/18 | 770 | 783 | 759 | 780 | +1.13% | 2,281,600 | 5034億3852万 | +6.27% | 59.83 | 13.75 |
| 02/17 | 764 | 776 | 750 | 771 | -0.16% | 1,946,000 | 4911億7395万 | +5.8% | 58.37 | 13.41 |
| 02/14 | 761 | 781 | 759 | 773 | +1.64% | 2,110,400 | 4919億7002万 | +6.55% | 58.46 | 13.44 |
| 02/13 | 783 | 783 | 758 | 760 | -2.72% | 1,851,600 | 4840億934万 | +5.41% | 57.52 | 13.22 |
| 02/12 | 790 | 790 | 773 | 781 | +1.3% | 2,332,800 | 4975億4250万 | +8.96% | 59.13 | 13.59 |
| 02/10 | 758 | 773 | 753 | 771 | +3.77% | 2,244,000 | 4911億7395万 | +8.17% | 58.37 | 13.41 |
| 02/07 | 759 | 761 | 720 | 743 | -1.23% | 6,081,200 | 4733億4203万 | +4.98% | 56.25 | 12.93 |
| 02/06 | 749 | 774 | 745 | 753 | +2.1% | 3,402,400 | 4792億3293万 | +6.89% | 56.95 | 13.09 |
| 02/05 | 723 | 761 | 723 | 737 | +3.58% | 3,677,200 | 4693億6169万 | +5.29% | 55.78 | 12.82 |
| 02/04 | 709 | 728 | 707 | 712 | -3.1% | 4,561,200 | 4531億2190万 | +2.23% | 53.85 | 12.38 |
| 02/03 | 740 | 746 | 725 | 734 | -2.91% | 3,225,200 | 4676億1034万 | +5.95% | 55.57 | 12.77 |
| 01/31 | 768 | 773 | 740 | 756 | -1.31% | 4,433,600 | 4816億2114万 | +9.92% | 57.23 | 13.15 |
| 01/30 | 780 | 780 | 760 | 766 | -2.54% | 3,390,800 | 4879億8968万 | +12.19% | 57.99 | 13.33 |
| 01/29 | 790 | 793 | 755 | 786 | +4.14% | 4,857,600 | 5007億2677万 | +16.14% | 59.5 | 13.68 |
| 01/28 | 794 | 855 | 748 | 755 | -4.88% | 13,744,000 | 4808億2507万 | +12.52% | 57.14 | 13.13 |
| 01/27 | 732 | 815 | 731 | 794 | +11.13% | 16,956,400 | 5055億318万 | +19.36% | 60.07 | 13.81 |
| 01/24 | 710 | 729 | 708 | 714 | +0.28% | 5,276,400 | 4548億7325万 | +8.38% | 54.06 | 12.42 |
| 01/23 | 695 | 717 | 694 | 712 | +3.15% | 5,125,600 | 4535億9954万 | +8.57% | 53.9 | 12.39 |
| 01/22 | 690 | 694 | 687 | 691 | +0.44% | 2,135,200 | 4397億4796万 | +5.9% | 52.26 | 12.01 |
| 01/21 | 682 | 690 | 681 | 688 | +0.81% | 2,432,000 | 4373億445万 | +5.61% | 51.97 | 11.94 |
| 01/20 | 683 | 687 | 681 | 682 | +0.66% | 2,301,200 | 4338億601万 | +4.92% | 51.55 | 11.85 |
| 01/17 | 669 | 679 | 669 | 678 | +1.01% | 2,300,800 | 4309億4365万 | +4.55% | 51.21 | 11.77 |
| 01/16 | 670 | 672 | 665 | 671 | +0.3% | 2,216,400 | 4266億5012万 | +3.67% | 50.7 | 11.65 |
| 01/15 | 669 | 672 | 661 | 669 | +0.72% | 1,965,200 | 4253億7796万 | +3.36% | 50.55 | 11.62 |
| 01/14 | 663 | 669 | 658 | 664 | -0.9% | 1,644,000 | 4223億5658万 | +2.79% | 50.19 | 11.54 |
| 01/10 | 666 | 674 | 659 | 670 | +0.3% | 2,438,000 | 4261億7306万 | +3.55% | 50.64 | 11.64 |
| 01/09 | 671 | 672 | 664 | 668 | -0.6% | 1,552,800 | 4249億90万 | +3.25% | 50.49 | 11.6 |
| 01/08 | 666 | 673 | 653 | 672 | +1.2% | 3,166,400 | 4274億4522万 | +3.86% | 50.8 | 11.67 |
| 01/07 | 679 | 680 | 660 | 664 | -0.23% | 2,771,200 | 4223億5658万 | +2.79% | 50.19 | 11.54 |
| 01/06 | 664 | 667 | 655 | 666 | +1.02% | 3,138,000 | 4233億1070万 | +3.02% | 50.3 | 11.56 |
| 2013 |
| 12/30 | 649 | 660 | 648 | 659 | +1.7% | 2,910,800 | 4195億2783万 | +2.13% | 49.85 | 11.46 |
| 12/27 | 648 | 649 | 644 | 648 | 0% | 1,609,200 | 4125億2243万 | +0.43% | 49.02 | 11.27 |
| 12/26 | 649 | 650 | 643 | 648 | +0.9% | 1,452,800 | 4125億2243万 | +0.58% | 49.02 | 11.27 |
| 12/25 | 627 | 643 | 627 | 642 | +2.31% | 3,504,800 | 4088億6052万 | -0.16% | 48.59 | 11.17 |
| 12/24 | 620 | 628 | 620 | 628 | +0.68% | 3,662,000 | 3996億2613万 | -2.41% | 47.49 | 10.91 |
| 12/20 | 622 | 628 | 620 | 623 | -0.48% | 1,877,600 | 3963億9747万 | -2.92% | 47.11 | 10.83 |
| 12/19 | 619 | 629 | 619 | 626 | +1.5% | 1,856,800 | 3983億552万 | -2.3% | 47.33 | 10.88 |
| 12/18 | 624 | 627 | 614 | 617 | -1% | 3,179,600 | 3924億2236万 | -3.44% | 46.63 | 10.72 |
| 12/17 | 625 | 631 | 620 | 623 | +0.48% | 1,372,800 | 3963億9747万 | -2.46% | 47.11 | 10.83 |
| 12/16 | 631 | 633 | 619 | 620 | -1.35% | 2,106,800 | 3944億8942万 | -3.09% | 46.88 | 10.77 |
| 12/13 | 631 | 644 | 628 | 629 | -0.71% | 2,625,600 | 3998億9556万 | -1.76% | 47.52 | 10.92 |
| 12/12 | 634 | 639 | 630 | 633 | -0.12% | 1,373,600 | 4027億5763万 | -0.9% | 47.86 | 11 |
| 12/11 | 648 | 650 | 630 | 634 | -2.12% | 2,868,000 | 4032億3465万 | -0.78% | 47.92 | 11.01 |
| 12/10 | 655 | 658 | 648 | 648 | -2% | 2,226,400 | 4119億7988万 | +1.37% | 48.96 | 11.25 |
| 12/09 | 661 | 661 | 653 | 661 | +1.58% | 3,097,200 | 4204億710万 | +3.44% | 49.96 | 11.48 |
| 12/06 | 648 | 656 | 645 | 651 | +0.12% | 1,917,200 | 4138億8793万 | +2% | 49.18 | 11.3 |
| 12/05 | 664 | 665 | 649 | 650 | -1.4% | 2,844,000 | 4134億1092万 | +1.72% | 49.13 | 11.29 |
| 12/04 | 650 | 665 | 649 | 659 | +0.73% | 1,878,400 | 4192億9407万 | +3.01% | 49.83 | 11.45 |
| 12/03 | 669 | 671 | 654 | 655 | -2.64% | 2,617,200 | 4162億7299万 | +2.11% | 49.47 | 11.37 |
| 12/02 | 672 | 675 | 662 | 672 | +0.6% | 2,098,400 | 4275億6229万 | +4.88% | 50.81 | 11.68 |
| 11/29 | 673 | 674 | 658 | 668 | -0.67% | 2,133,200 | 4250億1822万 | +4.25% | 50.51 | 11.61 |
| 11/28 | 666 | 673 | 663 | 673 | +2.09% | 3,332,400 | 4278億8030万 | +4.95% | 50.85 | 11.69 |
| 11/27 | 653 | 663 | 650 | 659 | +1% | 3,637,200 | 4191億3507万 | +2.97% | 49.81 | 11.45 |
| 11/26 | 649 | 654 | 646 | 653 | +0.62% | 2,508,400 | 4150億96万 | +1.95% | 49.32 | 11.33 |
| 11/25 | 650 | 654 | 646 | 649 | +0.12% | 2,141,600 | 4124億5689万 | +1.17% | 49.01 | 11.26 |
| 11/22 | 638 | 652 | 632 | 648 | +2.05% | 5,993,200 | 4119億7988万 | +0.9% | 48.96 | 11.25 |
| 11/21 | 632 | 639 | 627 | 635 | +0.47% | 4,026,400 | 4036億9033万 | -1.28% | 47.97 | 11.03 |
| 11/20 | 627 | 632 | 621 | 632 | +2.02% | 4,793,200 | 4017億8238万 | -1.9% | 47.75 | 10.97 |
| 11/19 | 622 | 628 | 615 | 619 | +0.86% | 4,020,000 | 3938億3259万 | -3.99% | 46.8 | 10.76 |
| 11/18 | 602 | 628 | 602 | 614 | +2.76% | 7,384,000 | 3904億9368万 | -5.1% | 46.4 | 10.66 |
| 11/15 | 580 | 599 | 560 | 598 | +2.66% | 7,488,400 | 3799億9996万 | -7.94% | 45.16 | 10.38 |
| 11/14 | 616 | 618 | 578 | 582 | -5.6% | 9,252,400 | 3701億4222万 | -10.6% | 43.99 | 10.11 |
| 11/13 | 634 | 636 | 613 | 617 | -2.8% | 3,280,400 | 3920億8364万 | -5.73% | 46.59 | 10.71 |
| 11/12 | 622 | 635 | 622 | 634 | +2.34% | 2,534,800 | 4033億7234万 | -3.17% | 47.93 | 11.02 |
| 11/11 | 630 | 634 | 618 | 620 | -0.68% | 2,623,600 | 3941億5058万 | -5.53% | 46.84 | 10.76 |
| 11/08 | 627 | 628 | 617 | 624 | -0.83% | 3,578,000 | 3968億5351万 | -5.17% | 47.16 | 10.84 |
| 11/07 | 643 | 648 | 627 | 629 | -1.29% | 2,888,400 | 4001億9242万 | -4.66% | 47.56 | 10.93 |
| 11/06 | 645 | 648 | 635 | 638 | -0.35% | 1,829,200 | 4054億3929万 | -3.56% | 48.18 | 11.07 |
| 11/05 | 649 | 649 | 632 | 640 | -0.74% | 4,334,800 | 4068億7025万 | -3.51% | 48.35 | 11.11 |
| 11/01 | 669 | 671 | 643 | 645 | -3.99% | 3,960,800 | 4098億9117万 | -3.08% | 48.71 | 11.19 |
| 10/31 | 688 | 688 | 671 | 671 | -0.81% | 2,726,800 | 4269億372万 | +0.79% | 50.73 | 11.66 |
| 10/30 | 688 | 693 | 669 | 677 | -0.66% | 9,036,800 | 4304億163万 | +1.61% | 51.15 | 11.75 |
| 10/29 | 676 | 688 | 674 | 681 | +3.22% | 6,088,400 | 4332億6355万 | +2.44% | 51.49 | 11.83 |
| 10/28 | 672 | 672 | 654 | 660 | +0.15% | 2,265,600 | 4197億4891万 | -0.6% | 49.88 | 11.46 |
| 10/25 | 673 | 676 | 653 | 659 | -1.09% | 4,441,200 | 4191億1292万 | -0.6% | 49.81 | 11.45 |
| 10/24 | 653 | 668 | 651 | 666 | +1.29% | 1,631,200 | 4237億2380万 | +0.49% | 50.35 | 11.57 |
| 10/23 | 672 | 672 | 654 | 658 | -1.02% | 1,848,000 | 4183億1794万 | -0.49% | 49.71 | 11.42 |
| 10/22 | 670 | 673 | 660 | 665 | -0.11% | 2,686,000 | 4226億1083万 | +0.68% | 50.22 | 11.54 |
| 10/21 | 669 | 674 | 663 | 665 | -0.3% | 1,504,000 | 4230億8463万 | +0.95% | 50.28 | 11.55 |
| 10/18 | 672 | 676 | 667 | 667 | -0.37% | 2,164,800 | 4243億5658万 | +0.95% | 50.43 | 11.59 |
| 10/17 | 670 | 677 | 668 | 670 | +0.15% | 1,915,200 | 4259億4653万 | +1.02% | 50.62 | 11.63 |
| 10/16 | 670 | 672 | 661 | 669 | -0.26% | 1,584,400 | 4253億1055万 | +0.72% | 50.54 | 11.62 |
| 10/15 | 670 | 679 | 670 | 671 | +0.26% | 1,928,800 | 4264億2351万 | +0.98% | 50.67 | 11.65 |
| 10/11 | 665 | 675 | 660 | 669 | +1.44% | 2,804,400 | 4253億1055万 | +0.56% | 50.54 | 11.62 |
| 10/10 | 654 | 667 | 654 | 659 | +0.88% | 3,175,200 | 4192億6876万 | -0.86% | 49.82 | 11.45 |
| 10/09 | 632 | 654 | 622 | 654 | +3.2% | 3,854,400 | 4156億1188万 | -1.88% | 49.39 | 11.35 |
| 10/08 | 638 | 639 | 615 | 633 | -1.67% | 6,925,200 | 4027億3332万 | -4.92% | 47.86 | 11 |
| 10/07 | 654 | 663 | 643 | 644 | -2.5% | 2,846,400 | 4095億7008万 | -3.3% | 48.67 | 11.19 |
| 10/04 | 672 | 672 | 660 | 661 | -2.04% | 1,992,800 | 4200億6373万 | -0.83% | 49.92 | 11.47 |
| 10/03 | 661 | 680 | 661 | 674 | +1.31% | 3,791,200 | 4288億843万 | +1.39% | 50.96 | 11.71 |
| 10/02 | 677 | 683 | 662 | 666 | -1.7% | 4,833,200 | 4232億4362万 | +0.23% | 50.3 | 11.56 |
| 10/01 | 676 | 687 | 672 | 677 | -0.33% | 3,781,200 | 4305億5737万 | +1.8% | 51.17 | 11.76 |
| 09/30 | 671 | 687 | 671 | 679 | -0.66% | 3,876,400 | 4319億9158万 | +2.3% | 51.34 | 11.8 |
| 09/27 | 680 | 687 | 673 | 684 | +0.63% | 4,233,200 | 4348億5351万 | +3.13% | 51.68 | 11.88 |
| 09/26 | 667 | 688 | 664 | 680 | +2.53% | 5,674,800 | 4321億5058万 | +2.64% | 51.35 | 11.8 |
| 09/25 | 670 | 673 | 658 | 663 | -0.11% | 4,121,600 | 4214億9786万 | +0.11% | 50.09 | 11.51 |
| 09/24 | 651 | 675 | 651 | 664 | +2.71% | 5,926,000 | 4219億7485万 | +0.08% | 50.15 | 11.52 |
| 09/20 | 643 | 650 | 641 | 646 | +0.74% | 3,290,400 | 4107億3506万 | -2.56% | 48.81 | 11.22 |
| 09/19 | 652 | 653 | 628 | 641 | +0.12% | 5,802,000 | 4077億1495万 | -3.28% | 48.45 | 11.14 |
