PBR
2014/04/08～2014/08/29
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 | 3/1, 株式分割 1→4 |
| 2014 |
| 08/29 | 176 | 176 | 171 | 174 | -1% | 126,000 | 77億2392万 | +1.16% | 41.13 | 3.42 |
| 08/28 | 180 | 181 | 176 | 176 | -1.4% | 251,200 | 78億161万 | +2.18% | 41.54 | 3.46 |
| 08/27 | 175 | 185 | 175 | 178 | +2.44% | 667,200 | 79億1258万 | +3.63% | 42.13 | 3.51 |
| 08/26 | 173 | 175 | 170 | 174 | -0.14% | 276,800 | 77億2392万 | +1.16% | 41.13 | 3.42 |
| 08/25 | 167 | 174 | 166 | 174 | +4.19% | 411,200 | 77億3502万 | +1.31% | 41.19 | 3.43 |
| 08/22 | 170 | 170 | 167 | 167 | -1.62% | 176,400 | 74億2429万 | -2.19% | 39.53 | 3.29 |
| 08/21 | 173 | 173 | 169 | 170 | -1.59% | 137,200 | 75億4636万 | -0.58% | 40.18 | 3.34 |
| 08/20 | 173 | 175 | 171 | 173 | -1.71% | 191,200 | 76億6844万 | +1.02% | 40.83 | 3.4 |
| 08/19 | 176 | 177 | 167 | 176 | +0.43% | 376,000 | 78億161万 | +2.78% | 41.54 | 3.46 |
| 08/18 | 175 | 176 | 175 | 175 | +0.29% | 188,000 | 77億6832万 | +1.74% | 41.37 | 3.44 |
| 08/15 | 171 | 176 | 170 | 175 | +2.2% | 415,200 | 77億4612万 | +2.05% | 41.25 | 3.43 |
| 08/14 | 165 | 171 | 165 | 171 | +2.09% | 271,600 | 75億7966万 | -0.15% | 40.36 | 3.36 |
| 08/13 | 166 | 169 | 164 | 167 | +1.52% | 173,200 | 74億2429万 | -2.19% | 39.53 | 3.29 |
| 08/12 | 168 | 168 | 164 | 165 | +0.46% | 184,000 | 73億1331万 | -4.22% | 38.94 | 3.24 |
| 08/11 | 160 | 170 | 160 | 164 | +3.96% | 420,800 | 72億8002万 | -5.2% | 38.77 | 3.23 |
| 08/08 | 160 | 161 | 152 | 158 | -2.62% | 534,000 | 70億258万 | -8.82% | 37.29 | 3.1 |
| 08/07 | 163 | 165 | 161 | 162 | -1.07% | 272,400 | 71億9124万 | -7.43% | 38.29 | 3.19 |
| 08/06 | 167 | 167 | 164 | 164 | -3.39% | 498,800 | 72億6892万 | -6.96% | 38.71 | 3.22 |
| 08/05 | 176 | 176 | 170 | 170 | -2.02% | 310,000 | 75億2417万 | -4.24% | 40.07 | 3.33 |
| 08/04 | 176 | 177 | 173 | 173 | 0% | 148,000 | 76億7953万 | -2.81% | 40.89 | 3.4 |
| 08/01 | 173 | 175 | 171 | 173 | -0.86% | 404,000 | 76億7953万 | -3.35% | 40.89 | 3.4 |
| 07/31 | 179 | 180 | 174 | 175 | -2.92% | 508,400 | 77億4612万 | -3.06% | 41.25 | 3.43 |
| 07/30 | 187 | 187 | 178 | 180 | -2.04% | 538,400 | 79億7917万 | -0.69% | 42.49 | 3.54 |
| 07/29 | 190 | 190 | 176 | 184 | -3.42% | 863,600 | 81億4563万 | +0.82% | 43.38 | 3.61 |
| 07/28 | 178 | 193 | 177 | 190 | +7.34% | 1,804,000 | 84億3417万 | +4.4% | 44.91 | 3.74 |
| 07/25 | 178 | 179 | 174 | 177 | +1% | 383,200 | 78億5710万 | -3.28% | 41.84 | 3.48 |
| 07/24 | 168 | 182 | 168 | 175 | +5.1% | 1,226,400 | 77億7941万 | -4.76% | 41.43 | 3.45 |
| 07/23 | 166 | 168 | 165 | 167 | +0.3% | 198,000 | 74億209万 | -9.86% | 39.42 | 3.28 |
| 07/22 | 166 | 169 | 166 | 166 | +0.15% | 264,800 | 73億7990万 | -11.1% | 39.3 | 3.27 |
| 07/18 | 166 | 167 | 164 | 166 | -2.06% | 244,000 | 73億6880万 | -12.17% | 39.24 | 3.27 |
| 07/17 | 171 | 173 | 169 | 170 | -2.31% | 362,800 | 75億2417万 | -10.79% | 40.07 | 3.33 |
| 07/16 | 171 | 175 | 171 | 174 | +0.14% | 300,000 | 77億173万 | -9.64% | 41.01 | 3.41 |
| 07/15 | 181 | 181 | 173 | 173 | -2.39% | 665,600 | 76億9063万 | -10.23% | 40.95 | 3.41 |
| 07/14 | 170 | 181 | 168 | 178 | +7.25% | 1,060,800 | 78億7929万 | -8.51% | 41.96 | 3.49 |
| 07/11 | 165 | 167 | 160 | 166 | -1.19% | 1,386,000 | 73億4661万 | -15.13% | 39.12 | 3.26 |
| 07/10 | 177 | 177 | 166 | 168 | -5.5% | 1,201,600 | 74億3539万 | -14.97% | 39.59 | 3.3 |
| 07/09 | 177 | 179 | 176 | 177 | -1.53% | 674,400 | 78億6819万 | -10.48% | 41.9 | 3.49 |
| 07/08 | 184 | 185 | 176 | 180 | -3.49% | 1,271,600 | 79億9027万 | -9.55% | 42.55 | 3.54 |
| 07/07 | 189 | 189 | 185 | 187 | -1.19% | 623,200 | 82億7880万 | -7.67% | 44.08 | 3.67 |
| 07/04 | 190 | 191 | 189 | 189 | -1.05% | 604,000 | 83億7868万 | -7.93% | 44.62 | 3.71 |
| 07/03 | 192 | 192 | 188 | 191 | +0.39% | 671,200 | 84億6746万 | -8.29% | 45.09 | 3.75 |
| 07/02 | 189 | 191 | 189 | 190 | +0.8% | 676,800 | 84億3417万 | -10.38% | 44.91 | 3.74 |
| 07/01 | 192 | 192 | 188 | 189 | -1.95% | 1,806,400 | 83億6759万 | -12.73% | 44.56 | 3.71 |
| 06/30 | 194 | 196 | 189 | 192 | -0.52% | 1,023,200 | 85億3405万 | -13.01% | 45.44 | 3.78 |
| 06/27 | 207 | 215 | 191 | 193 | -5.85% | 4,157,200 | 85億7844万 | -14.11% | 45.68 | 3.8 |
| 06/26 | 198 | 206 | 197 | 205 | +4.85% | 1,165,600 | 91億1112万 | -10.37% | 48.52 | 4.04 |
| 06/25 | 198 | 199 | 195 | 196 | -2.37% | 746,000 | 86億8942万 | -15.99% | 46.27 | 3.85 |
| 06/24 | 201 | 202 | 198 | 201 | -0.5% | 761,200 | 89億27万 | -15.4% | 47.39 | 3.94 |
| 06/23 | 201 | 203 | 201 | 202 | -0.25% | 576,000 | 89億4466万 | -16.39% | 47.63 | 3.96 |
| 06/20 | 205 | 205 | 201 | 202 | -1.34% | 689,600 | 89億6686万 | -17.55% | 47.75 | 3.97 |
| 06/19 | 206 | 207 | 203 | 205 | -1.33% | 639,600 | 90億8893万 | -17.77% | 48.4 | 4.03 |
| 06/18 | 208 | 209 | 206 | 208 | -0.95% | 926,800 | 92億1100万 | -17.98% | 49.05 | 4.08 |
| 06/17 | 212 | 212 | 206 | 210 | -0.36% | 994,400 | 92億9978万 | -18.16% | 49.52 | 4.12 |
| 06/16 | 209 | 220 | 207 | 210 | +1.45% | 1,482,000 | 93億3308万 | -19.13% | 49.7 | 4.14 |
| 06/13 | 209 | 209 | 203 | 207 | -0.84% | 1,596,000 | 91億9991万 | -21.5% | 48.99 | 4.08 |
| 06/12 | 207 | 214 | 206 | 209 | -0.71% | 2,145,200 | 92億7759万 | -22.01% | 49.4 | 4.11 |
| 06/11 | 204 | 217 | 203 | 211 | +5.91% | 3,224,800 | 93億4417万 | -22.32% | 49.76 | 4.14 |
| 06/10 | 203 | 204 | 196 | 199 | -1.12% | 1,480,800 | 88億2259万 | -27.73% | 46.98 | 3.91 |
| 06/09 | 203 | 205 | 198 | 201 | 0% | 2,358,400 | 89億2247万 | -27.96% | 47.51 | 3.95 |
| 06/06 | 209 | 212 | 200 | 201 | -2.43% | 4,436,000 | 89億2247万 | -28.98% | 47.51 | 3.95 |
| 06/05 | 191 | 213 | 188 | 206 | +9.87% | 14,331,200 | 91億4442万 | -27.97% | 48.69 | 4.05 |
| 06/04 | 256 | 257 | 183 | 188 | -26.47% | 4,802,800 | 83億2320万 | -35.34% | 44.32 | 3.69 |
| 06/03 | 258 | 261 | 247 | 255 | -0.78% | 914,000 | 113億1955万 | -13.56% | 60.28 | 5.02 |
| 06/02 | 271 | 287 | 253 | 257 | -5.25% | 1,105,600 | 114億833万 | -13.47% | 60.75 | 5.06 |
| 05/30 | 294 | 295 | 269 | 271 | -7.42% | 645,200 | 120億4089万 | -9.28% | 63.75 | 5.31 |
| 05/29 | 297 | 297 | 293 | 293 | -1.18% | 177,200 | 130億638万 | -2.33% | 68.86 | 5.73 |
| 05/28 | 297 | 298 | 288 | 297 | -0.34% | 441,200 | 131億6175万 | -1.5% | 69.68 | 5.8 |
| 05/27 | 298 | 298 | 294 | 298 | 0% | 198,800 | 132億614万 | -1.49% | 69.92 | 5.82 |
| 05/26 | 298 | 300 | 295 | 298 | 0% | 243,600 | 132億614万 | -1.49% | 69.92 | 5.82 |
| 05/23 | 295 | 299 | 290 | 298 | -0.5% | 296,400 | 132億614万 | -1.49% | 69.92 | 5.82 |
| 05/22 | 298 | 301 | 294 | 299 | +0.08% | 202,000 | 132億7272万 | -1.32% | 70.27 | 5.85 |
| 05/21 | 298 | 300 | 290 | 299 | +0.42% | 330,400 | 132億6163万 | -1.73% | 70.21 | 5.84 |
| 05/20 | 299 | 302 | 288 | 298 | -0.58% | 250,800 | 132億614万 | -2.14% | 69.92 | 5.82 |
| 05/19 | 303 | 304 | 296 | 299 | -0.99% | 266,800 | 132億8382万 | -1.89% | 70.33 | 5.85 |
| 05/16 | 306 | 308 | 300 | 302 | -1.14% | 113,600 | 134億1699万 | -1.23% | 71.03 | 5.91 |
| 05/15 | 305 | 310 | 303 | 306 | +0.74% | 119,600 | 135億7236万 | -0.73% | 71.86 | 5.98 |
| 05/14 | 303 | 305 | 302 | 304 | +0.33% | 158,400 | 134億7248万 | -1.78% | 71.33 | 5.94 |
| 05/13 | 305 | 305 | 292 | 303 | -0.08% | 372,000 | 134億2809万 | -2.42% | 71.09 | 5.92 |
| 05/12 | 302 | 305 | 298 | 303 | +0.67% | 143,200 | 134億3919万 | -2.96% | 71.15 | 5.92 |
| 05/09 | 300 | 306 | 298 | 301 | +0.25% | 133,200 | 133億5041万 | -3.91% | 70.68 | 5.88 |
| 05/08 | 298 | 301 | 283 | 300 | +0.25% | 343,600 | 133億1712万 | -4.76% | 70.5 | 5.87 |
| 05/07 | 300 | 302 | 288 | 299 | +0.17% | 349,600 | 132億8382万 | -5.3% | 70.33 | 5.85 |
| 05/02 | 296 | 302 | 293 | 299 | +0.93% | 226,800 | 132億6163万 | -6.05% | 70.21 | 5.84 |
| 05/01 | 296 | 298 | 281 | 296 | -0.42% | 397,600 | 131億3955万 | -7.21% | 69.56 | 5.79 |
| 04/30 | 295 | 298 | 267 | 297 | -0.5% | 777,200 | 131億9504万 | -7.4% | 69.86 | 5.81 |
| 04/28 | 297 | 302 | 284 | 299 | -1.81% | 516,400 | 132億6163万 | -7.51% | 70.21 | 5.84 |
| 04/25 | 305 | 310 | 292 | 304 | -1.06% | 276,800 | 135億577万 | -6.38% | 71.5 | 5.95 |
| 04/24 | 316 | 316 | 304 | 308 | -0.97% | 146,000 | 136億5004万 | -5.67% | 72.27 | 6.01 |
| 04/23 | 305 | 316 | 300 | 311 | +4.37% | 542,000 | 137億8321万 | -5.34% | 72.97 | 6.07 |
| 04/22 | 345 | 345 | 291 | 298 | -8.81% | 1,474,400 | 132億614万 | -9.57% | 69.92 | 5.82 |
| 04/21 | 313 | 327 | 309 | 326 | +6.53% | 540,800 | 144億8236万 | -1.14% | 76.67 | 6.38 |
| 04/18 | 300 | 307 | 283 | 306 | +2.77% | 448,800 | 135億9456万 | -6.91% | 71.97 | 5.99 |
| 04/18 | 株式分割 1→2 |
| 04/17 | 300 | 306 | 296 | 298 | -1.49% | 396,000 | 132億2833万 | -9.42% | 70.03 | 5.83 |
| 04/16 | 315 | 318 | 300 | 303 | -4.87% | 393,600 | 134億2809万 | -8.33% | 71.09 | 5.92 |
| 04/15 | 319 | 324 | 318 | 318 | -0.24% | 370,400 | 141億1614万 | -3.93% | 74.74 | 6.22 |
| 04/14 | 311 | 320 | 311 | 319 | +0.47% | 390,400 | 141億4944万 | -3.7% | 74.91 | 6.23 |
| 04/11 | 301 | 317 | 294 | 317 | -0.63% | 623,200 | 140億8285万 | -4.15% | 74.56 | 6.21 |
| 04/10 | 326 | 329 | 317 | 319 | -2% | 829,600 | 141億7163万 | -3.55% | 75.03 | 6.24 |
| 04/09 | 331 | 331 | 323 | 326 | -2.58% | 620,000 | 144億6017万 | -1.88% | 76.56 | 6.37 |
| 04/08 | 334 | 338 | 330 | 334 | -0.82% | 372,800 | 148億4304万 | +1.02% | 78.58 | 6.54 |
