PBR
2014/07/04～2014/11/28
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 |
|---|
| 2019 | 10/1, 株式分割 1→5 |
| 2018 | 3/1, 株式分割 1→5 |
| 2014 |
| 11/28 | 42 | 45 | 42 | 44 | +4.89% | 992,500 | 32億8571万 | +12.21% | 19.91 | 4.35 |
| 11/27 | 44 | 44 | 42 | 42 | -6.04% | 1,390,000 | 31億3254万 | +6.97% | 18.98 | 4.14 |
| 11/26 | 41 | 46 | 41 | 44 | +6.12% | 2,502,500 | 33億3377万 | +13.85% | 20.2 | 4.41 |
| 11/25 | 42 | 42 | 40 | 42 | +1.65% | 1,202,500 | 31億4155万 | +10.11% | 19.04 | 4.16 |
| 11/21 | 41 | 42 | 40 | 41 | +0.68% | 805,000 | 30億9049万 | +8.32% | 18.73 | 4.09 |
| 11/20 | 41 | 43 | 40 | 41 | -4.93% | 970,000 | 29億3661万 | +7.58% | 17.8 | 3.89 |
| 11/19 | 41 | 43 | 40 | 43 | +12.45% | 2,730,000 | 30億8890万 | +16.22% | 18.72 | 4.09 |
| 11/18 | 37 | 39 | 37 | 38 | +1.81% | 657,500 | 27億4697万 | +3.35% | 16.65 | 3.63 |
| 11/17 | 39 | 39 | 37 | 38 | -4.09% | 857,500 | 26億9812万 | +1.51% | 16.35 | 3.57 |
| 11/14 | 39 | 40 | 38 | 39 | -1.81% | 1,432,500 | 28億1305万 | +5.84% | 17.05 | 3.72 |
| 11/13 | 41 | 42 | 40 | 40 | -6.82% | 1,810,000 | 28億6477万 | +10.78% | 17.36 | 3.79 |
| 11/12 | 45 | 47 | 43 | 43 | -2.28% | 3,880,000 | 30億7453万 | +18.89% | 18.63 | 4.07 |
| 11/11 | 41 | 44 | 40 | 44 | +5.69% | 2,607,500 | 31億4637万 | +21.67% | 19.07 | 4.16 |
| 11/10 | 41 | 42 | 40 | 41 | -1.33% | 1,727,500 | 29億7684万 | +15.11% | 18.04 | 3.94 |
| 11/07 | 40 | 43 | 40 | 42 | +1.94% | 1,747,500 | 30億1707万 | +16.67% | 18.29 | 3.99 |
| 11/06 | 42 | 45 | 40 | 41 | +0.1% | 4,330,000 | 29億5960万 | +14.44% | 17.94 | 3.92 |
| 11/05 | 37 | 42 | 37 | 41 | +12.71% | 7,080,000 | 29億5672万 | +14.33% | 17.92 | 3.91 |
| 11/04 | 35 | 37 | 35 | 37 | +5.79% | 1,135,000 | 26億2341万 | +1.44% | 15.9 | 3.47 |
| 10/31 | 35 | 35 | 34 | 35 | +0.12% | 565,000 | 24億7974万 | -4.11% | 15.03 | 3.28 |
| 10/30 | 35 | 35 | 34 | 34 | -0.12% | 500,000 | 24億7687万 | -4.22% | 15.01 | 3.28 |
| 10/29 | 35 | 35 | 34 | 35 | +0.12% | 400,000 | 24億7974万 | -6.7% | 15.03 | 3.28 |
| 10/28 | 34 | 35 | 34 | 34 | +1.29% | 425,000 | 24億7687万 | -6.81% | 15.01 | 3.28 |
| 10/27 | 35 | 35 | 34 | 34 | -3.95% | 982,500 | 24億4526万 | -8% | 14.82 | 3.24 |
| 10/24 | 37 | 37 | 35 | 35 | -2.21% | 550,000 | 25億4583万 | -4.22% | 15.43 | 3.37 |
| 10/23 | 36 | 37 | 35 | 36 | +0.11% | 1,087,500 | 26億330万 | -4.63% | 15.78 | 3.44 |
| 10/22 | 35 | 36 | 34 | 36 | +7.35% | 1,945,000 | 26億42万 | -4.74% | 15.76 | 3.44 |
| 10/21 | 33 | 34 | 33 | 34 | +2.55% | 1,365,000 | 24億2227万 | -11.26% | 14.68 | 3.2 |
| 10/20 | 33 | 33 | 32 | 33 | -0.36% | 2,665,000 | 23億6193万 | -13.47% | 14.31 | 3.12 |
| 10/17 | 33 | 33 | 32 | 33 | -0.24% | 2,095,000 | 23億7055万 | -13.16% | 14.37 | 3.14 |
| 10/16 | 32 | 34 | 31 | 33 | +3.38% | 1,115,000 | 23億7630万 | -12.95% | 14.4 | 3.14 |
| 10/15 | 32 | 32 | 31 | 32 | -0.12% | 740,000 | 22億9872万 | -15.79% | 13.93 | 3.04 |
| 10/14 | 32 | 33 | 32 | 32 | -4.07% | 1,007,500 | 23億159万 | -15.68% | 13.95 | 3.05 |
| 10/10 | 33 | 34 | 32 | 33 | -3.58% | 1,727,500 | 23億9928万 | -14.36% | 14.54 | 3.17 |
| 10/09 | 35 | 36 | 34 | 35 | -1.93% | 997,500 | 24億8836万 | -11.18% | 15.08 | 3.29 |
| 10/08 | 34 | 36 | 34 | 35 | -0.23% | 1,062,500 | 25億3721万 | -9.44% | 15.38 | 3.36 |
| 10/07 | 37 | 37 | 35 | 35 | -5.45% | 1,975,000 | 25億4295万 | -9.23% | 15.41 | 3.36 |
| 10/06 | 38 | 39 | 37 | 37 | -4.39% | 2,042,500 | 26億8950万 | -4% | 16.3 | 3.56 |
| 10/03 | 42 | 46 | 38 | 39 | -5.32% | 6,870,000 | 28億1305万 | +0.41% | 17.05 | 3.72 |
| 10/02 | 42 | 45 | 41 | 41 | -4.7% | 1,992,500 | 29億7109万 | +6.05% | 18.01 | 3.93 |
| 10/01 | 45 | 48 | 42 | 43 | -0.37% | 3,385,000 | 31億1763万 | +11.28% | 18.89 | 4.12 |
| 09/30 | 41 | 45 | 41 | 44 | +6.24% | 2,512,500 | 31億2913万 | +14.63% | 18.96 | 4.14 |
| 09/29 | 41 | 42 | 41 | 41 | +0.49% | 667,500 | 29億4523万 | +7.89% | 17.85 | 3.9 |
| 09/26 | 40 | 41 | 40 | 41 | +0.39% | 290,000 | 29億3086万 | +7.37% | 17.76 | 3.88 |
| 09/25 | 41 | 42 | 41 | 41 | -1.17% | 355,000 | 29億1937万 | +6.95% | 17.69 | 3.86 |
| 09/24 | 40 | 42 | 40 | 41 | +0.29% | 825,000 | 29億5385万 | +11.14% | 17.9 | 3.91 |
| 09/22 | 42 | 42 | 40 | 41 | -1.73% | 540,000 | 29億4523万 | +10.81% | 17.85 | 3.9 |
| 09/19 | 42 | 44 | 40 | 42 | -0.57% | 1,670,000 | 29億9695万 | +12.76% | 18.16 | 3.97 |
| 09/18 | 41 | 42 | 40 | 42 | +1.35% | 1,330,000 | 30億1419万 | +16.56% | 18.27 | 3.99 |
| 09/17 | 39 | 42 | 39 | 41 | +6.81% | 1,362,500 | 29億7396万 | +15% | 18.02 | 3.93 |
| 09/16 | 39 | 40 | 38 | 39 | +2.98% | 1,270,000 | 27億8432万 | +7.67% | 16.87 | 3.68 |
| 09/12 | 36 | 38 | 36 | 38 | +6.09% | 677,500 | 27億386万 | +7.54% | 16.39 | 3.58 |
| 09/11 | 36 | 37 | 35 | 35 | -1.88% | 127,500 | 25億4870万 | +1.37% | 15.45 | 3.37 |
| 09/10 | 36 | 37 | 36 | 36 | -1.74% | 102,500 | 25億9755万 | +3.31% | 15.74 | 3.44 |
| 09/09 | 37 | 37 | 36 | 37 | +1.32% | 305,000 | 26億4352万 | +5.14% | 16.02 | 3.5 |
| 09/08 | 35 | 36 | 35 | 36 | +4.49% | 80,000 | 26億904万 | +3.77% | 15.81 | 3.45 |
| 09/05 | 35 | 35 | 35 | 35 | -1.92% | 200,000 | 24億9698万 | -0.69% | 15.13 | 3.3 |
| 09/04 | 37 | 37 | 35 | 35 | -3.59% | 160,000 | 25億4583万 | +1.26% | 15.43 | 3.37 |
| 09/03 | 38 | 38 | 37 | 37 | -0.97% | 125,000 | 26億4065万 | +5.03% | 16 | 3.49 |
| 09/02 | 38 | 38 | 37 | 37 | -2.32% | 235,000 | 26億6651万 | +6.06% | 16.16 | 3.53 |
| 09/01 | 37 | 38 | 37 | 38 | +2.59% | 475,000 | 27億2973万 | +8.57% | 16.54 | 3.61 |
| 08/29 | 37 | 37 | 37 | 37 | -0.75% | 177,500 | 26億6076万 | +5.83% | 16.13 | 3.52 |
| 08/28 | 38 | 38 | 37 | 37 | -0.11% | 417,500 | 26億8088万 | +6.63% | 16.25 | 3.55 |
| 08/27 | 37 | 37 | 36 | 37 | +1.52% | 310,000 | 26億8375万 | +9.88% | 16.27 | 3.55 |
| 08/26 | 37 | 37 | 36 | 37 | +0.44% | 407,500 | 26億4352万 | +8.24% | 16.02 | 3.5 |
| 08/25 | 37 | 37 | 36 | 37 | +1.78% | 402,500 | 26億3203万 | +4.69% | 15.95 | 3.48 |
| 08/22 | 36 | 36 | 35 | 36 | +2.97% | 450,000 | 25億8606万 | +5.88% | 15.67 | 3.42 |
| 08/21 | 34 | 35 | 34 | 35 | +1.75% | 345,000 | 24億3443万 | +2.82% | 14.75 | 3.22 |
| 08/20 | 33 | 34 | 33 | 34 | +3.12% | 150,000 | 23億9265万 | +1.06% | 14.5 | 3.17 |
| 08/19 | 33 | 33 | 33 | 33 | +0.36% | 117,500 | 23億2023万 | -4.8% | 14.06 | 3.07 |
| 08/18 | 33 | 33 | 33 | 33 | +1.34% | 87,500 | 23億1188万 | -5.14% | 14.01 | 3.06 |
| 08/15 | 32 | 33 | 32 | 33 | +1.74% | 107,500 | 22億8124万 | -6.4% | 13.83 | 3.02 |
| 08/14 | 33 | 33 | 32 | 32 | +0.5% | 132,500 | 22億4224万 | -8% | 13.59 | 2.97 |
| 08/13 | 32 | 33 | 32 | 32 | -1.35% | 130,000 | 22億3110万 | -8.46% | 13.52 | 2.95 |
| 08/12 | 32 | 33 | 32 | 32 | +1.25% | 305,000 | 22億6174万 | -9.78% | 13.71 | 2.99 |
| 08/11 | 31 | 32 | 31 | 32 | +4.97% | 295,000 | 22億3389万 | -10.89% | 13.54 | 2.96 |
| 08/08 | 32 | 32 | 29 | 31 | -5.33% | 817,500 | 21億2804万 | -17.41% | 12.9 | 2.82 |
| 08/07 | 33 | 34 | 32 | 32 | -4.5% | 600,000 | 22億4781万 | -12.76% | 13.62 | 2.97 |
| 08/06 | 34 | 35 | 34 | 34 | -2.42% | 470,000 | 23億3676万 | -8.65% | 14.16 | 3.09 |
| 08/05 | 35 | 35 | 35 | 35 | -1.81% | 207,500 | 23億9483万 | -6.38% | 14.51 | 3.17 |
| 08/04 | 35 | 35 | 35 | 35 | -0.23% | 257,500 | 24億3908万 | -7.16% | 14.78 | 3.23 |
| 08/01 | 35 | 35 | 35 | 35 | -0.23% | 365,000 | 24億4461万 | -6.95% | 14.82 | 3.23 |
| 07/31 | 36 | 36 | 35 | 35 | -1.66% | 180,000 | 24億5014万 | -6.74% | 14.85 | 3.24 |
| 07/30 | 37 | 37 | 36 | 36 | -1.53% | 245,000 | 24億9162万 | -5.16% | 15.1 | 3.3 |
| 07/29 | 36 | 37 | 36 | 37 | +2.23% | 375,000 | 25億3034万 | -3.68% | 15.34 | 3.35 |
| 07/28 | 36 | 36 | 35 | 36 | -0.56% | 540,000 | 24億7503万 | -5.79% | 15 | 3.27 |
| 07/25 | 36 | 36 | 36 | 36 | -0.22% | 460,000 | 24億8886万 | -7.69% | 15.08 | 3.29 |
| 07/24 | 38 | 38 | 36 | 36 | -4.45% | 557,500 | 24億9439万 | -7.49% | 15.12 | 3.3 |
| 07/23 | 38 | 38 | 37 | 38 | +1.29% | 702,500 | 26億1053万 | -3.18% | 15.82 | 3.45 |
| 07/22 | 38 | 38 | 37 | 37 | +5.91% | 1,445,000 | 25億7735万 | -4.41% | 15.62 | 3.41 |
| 07/18 | 35 | 36 | 34 | 35 | +1.27% | 800,000 | 24億3355万 | -9.74% | 14.75 | 3.22 |
| 07/17 | 35 | 35 | 34 | 35 | -2.47% | 747,500 | 24億313万 | -10.87% | 14.56 | 3.18 |
| 07/16 | 36 | 36 | 35 | 36 | -4.19% | 1,760,000 | 24億6397万 | -8.62% | 14.93 | 3.26 |
| 07/15 | 37 | 37 | 37 | 37 | 0% | 380,000 | 25億7182万 | -4.62% | 15.59 | 3.4 |
| 07/14 | 38 | 38 | 37 | 37 | -1.9% | 600,000 | 25億7182万 | -4.62% | 15.59 | 3.4 |
| 07/11 | 37 | 38 | 37 | 38 | -1.66% | 887,500 | 26億2159万 | -2.77% | 15.89 | 3.47 |
| 07/10 | 40 | 40 | 38 | 39 | -3.12% | 1,210,000 | 26億6584万 | -1.13% | 16.16 | 3.53 |
| 07/09 | 40 | 40 | 39 | 40 | -0.4% | 640,000 | 27億5157万 | +2.05% | 16.68 | 3.64 |
| 07/08 | 40 | 41 | 39 | 40 | -0.6% | 1,702,500 | 27億6263万 | +5.16% | 16.74 | 3.66 |
| 07/07 | 41 | 42 | 40 | 40 | -7.37% | 3,092,500 | 27億7922万 | +5.79% | 16.84 | 3.68 |
| 07/04 | 48 | 50 | 42 | 43 | +7.32% | 14,727,500 | 30億45万 | +14.21% | 18.18 | 3.97 |
