PBR
2014/08/05～2014/12/30
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 |
|---|
| 2017 | 10/1, 株式分割 1→5 |
| 2014 |
| 12/30 | 359 | 362 | 354 | 359 | +0.11% | 505,000 | 286億7691万 | +5.22% | 20.24 | 4.28 |
| 12/29 | 352 | 361 | 352 | 358 | +0.62% | 558,500 | 286億4494万 | +5.41% | 20.22 | 4.28 |
| 12/26 | 348 | 358 | 346 | 356 | +0.45% | 735,500 | 284億6910万 | +5.07% | 20.09 | 4.25 |
| 12/25 | 348 | 358 | 345 | 355 | +2.19% | 1,513,500 | 283億4122万 | +4.91% | 20 | 4.23 |
| 12/24 | 350 | 352 | 345 | 347 | -0.34% | 790,000 | 277億3380万 | +2.97% | 19.57 | 4.14 |
| 12/22 | 345 | 350 | 343 | 348 | +0.81% | 502,500 | 277億7661万 | +3.63% | 19.6 | 4.15 |
| 12/19 | 347 | 351 | 342 | 345 | -0.17% | 402,000 | 275億5324万 | +2.8% | 19.44 | 4.11 |
| 12/18 | 348 | 354 | 345 | 346 | +0.41% | 416,000 | 276億111万 | +3.28% | 19.48 | 4.12 |
| 12/17 | 344 | 348 | 338 | 345 | -0.86% | 568,000 | 274億8943万 | +2.87% | 19.4 | 4.1 |
| 12/16 | 347 | 352 | 344 | 348 | -0.8% | 600,000 | 277億2874万 | +3.45% | 19.57 | 4.14 |
| 12/15 | 344 | 355 | 343 | 350 | +0.86% | 512,500 | 279億5210万 | +4.29% | 19.72 | 4.17 |
| 12/12 | 339 | 350 | 338 | 347 | +2.9% | 824,500 | 277億1279万 | +3.7% | 19.55 | 4.14 |
| 12/11 | 335 | 339 | 328 | 338 | +0.78% | 435,500 | 269億3102万 | +1.08% | 19 | 4.02 |
| 12/10 | 332 | 339 | 332 | 335 | +0.3% | 487,000 | 267億2362万 | +0.6% | 18.86 | 3.99 |
| 12/09 | 332 | 341 | 332 | 334 | +0.66% | 761,500 | 266億4384万 | +0.6% | 18.8 | 3.98 |
| 12/08 | 340 | 341 | 331 | 332 | -1.54% | 829,500 | 264億6834万 | -0.06% | 18.68 | 3.95 |
| 12/05 | 332 | 340 | 329 | 337 | +1.08% | 764,500 | 268億8316万 | +2.12% | 18.97 | 4.01 |
| 12/04 | 340 | 340 | 333 | 333 | -1.42% | 549,500 | 265億9598万 | +1.34% | 18.77 | 3.97 |
| 12/03 | 335 | 341 | 334 | 338 | +1.81% | 802,000 | 269億7889万 | +3.43% | 19.04 | 4.03 |
| 12/02 | 338 | 342 | 331 | 332 | -1.37% | 565,500 | 265億25万 | +1.9% | 18.7 | 3.96 |
| 12/01 | 337 | 342 | 331 | 337 | -0.59% | 765,500 | 268億6720万 | +3.95% | 18.96 | 4.01 |
| 11/28 | 332 | 342 | 332 | 339 | +2.92% | 1,161,500 | 270億2675万 | +5.22% | 19.07 | 4.04 |
| 11/27 | 324 | 336 | 324 | 329 | +1.73% | 884,000 | 262億6094万 | +2.55% | 18.53 | 3.92 |
| 11/26 | 324 | 327 | 321 | 324 | -0.37% | 563,500 | 258億1421万 | +1.13% | 18.21 | 3.85 |
| 11/25 | 322 | 329 | 322 | 325 | +0.87% | 408,000 | 259億994万 | +1.82% | 18.28 | 3.87 |
| 11/21 | 324 | 327 | 321 | 322 | -0.31% | 636,500 | 256億8658万 | +1.58% | 18.12 | 3.83 |
| 11/20 | 332 | 335 | 321 | 323 | -2.71% | 775,500 | 257億1063万 | +2.22% | 18.14 | 3.84 |
| 11/19 | 338 | 338 | 331 | 332 | -0.54% | 251,000 | 264億2703万 | +5.4% | 18.64 | 3.94 |
| 11/18 | 329 | 336 | 327 | 334 | +1.58% | 373,000 | 265億7031万 | +6.65% | 18.75 | 3.97 |
| 11/17 | 340 | 342 | 328 | 329 | -2.14% | 626,000 | 261億5639万 | +5.66% | 18.45 | 3.9 |
| 11/14 | 334 | 339 | 327 | 336 | +1.21% | 752,500 | 267億2951万 | +8.32% | 18.86 | 3.99 |
| 11/13 | 340 | 343 | 327 | 332 | -3.88% | 2,159,000 | 264億1111万 | +7.38% | 18.63 | 3.94 |
| 11/12 | 363 | 364 | 341 | 345 | -3.95% | 1,507,000 | 274億7774万 | +12.08% | 19.39 | 4.1 |
| 11/11 | 352 | 364 | 352 | 359 | +2.8% | 1,773,500 | 286億806万 | +17.07% | 20.18 | 4.27 |
| 11/10 | 340 | 354 | 338 | 350 | +1.1% | 1,598,500 | 278億2798万 | +14.25% | 19.63 | 4.15 |
| 11/07 | 316 | 347 | 316 | 346 | +12.93% | 3,496,000 | 275億2550万 | +13.38% | 19.42 | 4.11 |
| 11/06 | 313 | 320 | 305 | 306 | -2.11% | 762,000 | 243億7336万 | +0.39% | 17.2 | 3.64 |
| 11/05 | 320 | 322 | 308 | 313 | -2.31% | 787,500 | 248億9872万 | +1.89% | 17.57 | 3.72 |
| 11/04 | 329 | 329 | 315 | 320 | +1.33% | 932,000 | 254億8775万 | +3.96% | 17.98 | 3.8 |
| 10/31 | 308 | 319 | 301 | 316 | +6.33% | 1,965,000 | 251億5344万 | +2.27% | 17.75 | 3.75 |
| 10/30 | 303 | 303 | 295 | 297 | -1.98% | 620,500 | 236億5697万 | -3.82% | 16.69 | 3.53 |
| 10/29 | 304 | 304 | 298 | 303 | +0.73% | 720,500 | 241億3456万 | -2.19% | 17.03 | 3.6 |
| 10/28 | 292 | 301 | 289 | 301 | +1.69% | 763,000 | 239億5944万 | -3.22% | 16.9 | 3.58 |
| 10/27 | 290 | 299 | 285 | 296 | +2.07% | 1,129,000 | 235億6145万 | -5.13% | 16.62 | 3.52 |
| 10/24 | 298 | 300 | 288 | 290 | -2.03% | 1,076,500 | 230億8385万 | -7.35% | 16.29 | 3.45 |
| 10/23 | 296 | 298 | 287 | 296 | -1.4% | 1,201,000 | 235億6145万 | -6.03% | 16.62 | 3.52 |
| 10/22 | 304 | 305 | 295 | 300 | +0.81% | 794,500 | 238億9576万 | -5.3% | 16.86 | 3.57 |
| 10/21 | 304 | 305 | 297 | 298 | -2.36% | 483,500 | 236億9133万 | -6.35% | 16.71 | 3.54 |
| 10/20 | 303 | 307 | 296 | 305 | +5.68% | 695,500 | 242億6412万 | -4.69% | 17.12 | 3.62 |
| 10/17 | 289 | 296 | 287 | 289 | +1.19% | 669,000 | 229億5942万 | -10.37% | 16.2 | 3.43 |
| 10/16 | 291 | 293 | 284 | 285 | -3.26% | 715,500 | 226億8894万 | -11.98% | 16.01 | 3.39 |
| 10/15 | 291 | 296 | 289 | 295 | +1.1% | 903,500 | 234億5266万 | -9.85% | 16.54 | 3.5 |
| 10/14 | 280 | 294 | 276 | 292 | +1.25% | 932,500 | 231億9809万 | -11.37% | 16.37 | 3.46 |
| 10/10 | 281 | 292 | 281 | 288 | -1.77% | 815,500 | 229億1169万 | -12.99% | 16.16 | 3.42 |
| 10/09 | 302 | 306 | 292 | 293 | -2.85% | 1,116,500 | 233億2537万 | -12.22% | 16.46 | 3.48 |
| 10/08 | 307 | 313 | 301 | 302 | -2.9% | 1,377,500 | 240億954万 | -10.18% | 16.94 | 3.58 |
| 10/07 | 326 | 326 | 310 | 311 | -6.27% | 2,318,000 | 247億2553万 | -8.05% | 17.44 | 3.69 |
| 10/06 | 334 | 344 | 331 | 332 | +0.42% | 1,101,500 | 263億8027万 | -1.89% | 18.61 | 3.94 |
| 10/03 | 329 | 340 | 326 | 330 | -0.18% | 610,500 | 262億6889万 | -2.02% | 18.53 | 3.92 |
| 10/02 | 340 | 342 | 330 | 331 | -5.27% | 1,453,000 | 263億1662万 | -1.84% | 18.57 | 3.93 |
| 10/01 | 343 | 356 | 341 | 349 | +2.89% | 1,450,500 | 277億8043万 | +4.24% | 19.6 | 4.15 |
| 09/30 | 344 | 350 | 335 | 339 | -3.14% | 1,080,000 | 270億1607万 | +1.92% | 19.06 | 4.03 |
| 09/29 | 334 | 354 | 322 | 350 | +7.48% | 1,816,000 | 278億9166万 | +5.86% | 19.68 | 4.16 |
| 09/26 | 320 | 329 | 318 | 326 | +0.68% | 1,081,000 | 259億4943万 | -0.61% | 18.31 | 3.87 |
| 09/25 | 323 | 333 | 322 | 324 | -0.06% | 1,899,500 | 257億7431万 | -0.67% | 18.18 | 3.85 |
| 09/24 | 322 | 328 | 318 | 324 | +0.68% | 1,014,000 | 257億9023万 | 0% | 18.19 | 3.85 |
| 09/22 | 324 | 326 | 320 | 322 | -1.17% | 584,000 | 254億2396万 | -0.06% | 17.93 | 3.79 |
| 09/19 | 328 | 330 | 323 | 326 | -1.39% | 711,000 | 257億2419万 | +1.75% | 18.14 | 3.84 |
| 09/18 | 326 | 333 | 325 | 330 | -2.02% | 1,211,500 | 260億8761万 | +3.84% | 18.39 | 3.89 |
| 09/17 | 340 | 344 | 336 | 337 | -1.75% | 542,000 | 266億2485万 | +6.98% | 18.77 | 3.97 |
| 09/16 | 337 | 346 | 335 | 343 | +1.72% | 696,500 | 270億9888万 | +9.94% | 19.11 | 4.04 |
| 09/12 | 338 | 346 | 332 | 337 | -0.35% | 971,500 | 266億4065万 | +9.13% | 18.78 | 3.97 |
| 09/11 | 348 | 348 | 337 | 338 | -2.87% | 553,000 | 267億3546万 | +10.59% | 18.85 | 3.99 |
| 09/10 | 351 | 353 | 344 | 348 | -1.36% | 693,000 | 275億2551万 | +14.98% | 19.41 | 4.11 |
| 09/09 | 354 | 362 | 351 | 353 | -0.79% | 965,000 | 279億474万 | +17.73% | 19.68 | 4.16 |
| 09/08 | 344 | 359 | 340 | 356 | +5.26% | 1,602,500 | 281億2595万 | +19.87% | 19.83 | 4.2 |
| 09/05 | 354 | 354 | 336 | 338 | -2.7% | 1,173,000 | 267億1966万 | +15.43% | 18.84 | 3.99 |
| 09/04 | 351 | 356 | 340 | 348 | -2.3% | 1,063,000 | 274億6231万 | +19.45% | 19.36 | 4.1 |
| 09/03 | 356 | 369 | 352 | 356 | -0.06% | 2,186,500 | 281億1015万 | +23.54% | 19.82 | 4.19 |
| 09/02 | 345 | 359 | 345 | 356 | +3.19% | 2,249,000 | 281億2595万 | +24.91% | 19.83 | 4.2 |
| 09/01 | 321 | 353 | 321 | 345 | +7.75% | 3,676,000 | 272億5689万 | +21.91% | 19.22 | 4.07 |
| 08/29 | 303 | 326 | 302 | 320 | +5.68% | 1,925,000 | 252億9756万 | +13.95% | 17.84 | 3.77 |
| 08/28 | 312 | 313 | 302 | 303 | -3.75% | 1,078,500 | 239億3866万 | +8.21% | 16.88 | 3.57 |
| 08/27 | 296 | 316 | 296 | 315 | +4.65% | 1,947,500 | 248億7093万 | +12.43% | 17.54 | 3.71 |
| 08/26 | 301 | 306 | 295 | 301 | +0.8% | 1,174,500 | 237億6485万 | +7.81% | 16.76 | 3.55 |
| 08/25 | 289 | 299 | 289 | 298 | +3.25% | 1,096,500 | 235億7524万 | +6.95% | 16.62 | 3.52 |
| 08/22 | 277 | 289 | 276 | 289 | +5.01% | 1,674,500 | 228億3258万 | +3.58% | 16.1 | 3.41 |
| 08/21 | 276 | 276 | 270 | 275 | +0.44% | 508,500 | 216億4200万 | -1.36% | 15.25 | 3.23 |
| 08/20 | 271 | 279 | 271 | 274 | +1.33% | 458,000 | 215億4763万 | -2.49% | 15.19 | 3.21 |
| 08/19 | 281 | 283 | 268 | 270 | -3.64% | 972,500 | 212億6452万 | -4.11% | 14.99 | 3.17 |
| 08/18 | 274 | 284 | 274 | 281 | +3.01% | 900,500 | 220億6666万 | -1.2% | 15.55 | 3.29 |
| 08/15 | 268 | 273 | 266 | 272 | +3.18% | 509,500 | 214億2180万 | -4.42% | 15.1 | 3.19 |
| 08/14 | 262 | 266 | 262 | 264 | +1.07% | 279,000 | 207億6122万 | -7.69% | 14.63 | 3.1 |
| 08/13 | 263 | 265 | 261 | 261 | -0.61% | 289,000 | 205億4102万 | -9.31% | 14.48 | 3.06 |
| 08/12 | 269 | 271 | 262 | 263 | -2.67% | 485,500 | 206億6685万 | -9.38% | 14.57 | 3.08 |
| 08/11 | 268 | 273 | 263 | 270 | +4.57% | 801,500 | 212億3307万 | -7.85% | 14.97 | 3.17 |
| 08/08 | 270 | 270 | 254 | 258 | -4.3% | 873,500 | 203億510万 | -12.47% | 14.31 | 3.03 |
| 08/07 | 267 | 274 | 264 | 270 | +1.97% | 803,000 | 212億1734万 | -9.16% | 14.95 | 3.16 |
| 08/06 | 266 | 272 | 262 | 265 | -0.68% | 792,500 | 208億840万 | -11.51% | 14.67 | 3.1 |
| 08/05 | 277 | 279 | 266 | 266 | -4.52% | 827,500 | 209億4996万 | -11.2% | 14.77 | 3.12 |
