PBR
2013/10/30～2014/03/31
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 |
| 03/31 | 712 | 747 | 712 | 728 | -2.93% | 12,300 | 43億7935万 | -11.54% | 253.05 | 2.18 |
| 03/28 | 706 | 750 | 706 | 750 | +5.78% | 7,600 | 45億1170万 | -9.64% | 260.7 | 2.24 |
| 03/27 | 670 | 709 | 665 | 709 | +1.29% | 22,200 | 42億6506万 | -15.09% | 246.45 | 2.12 |
| 03/26 | 721 | 727 | 688 | 700 | -3.31% | 25,000 | 42億1092万 | -16.96% | 243.32 | 2.09 |
| 03/25 | 758 | 758 | 722 | 724 | -1.9% | 13,200 | 43億5529万 | -15.02% | 251.66 | 2.17 |
| 03/24 | 730 | 740 | 720 | 738 | -2.64% | 16,800 | 44億3951万 | -14.09% | 256.53 | 2.21 |
| 03/20 | 784 | 790 | 756 | 758 | -4.77% | 30,500 | 45億5982万 | -12.47% | 263.48 | 2.27 |
| 03/19 | 820 | 820 | 786 | 796 | -3.28% | 12,700 | 47億8841万 | -8.61% | 276.69 | 2.38 |
| 03/18 | 785 | 827 | 785 | 823 | +4.31% | 21,700 | 49億5083万 | -6.05% | 286.07 | 2.46 |
| 03/17 | 808 | 808 | 783 | 789 | -2.59% | 18,200 | 47億4630万 | -10.34% | 274.25 | 2.36 |
| 03/14 | 825 | 835 | 803 | 810 | -3.57% | 18,300 | 48億7263万 | -8.27% | 281.55 | 2.42 |
| 03/13 | 845 | 849 | 837 | 840 | -0.83% | 11,100 | 50億5310万 | -5.19% | 291.98 | 2.51 |
| 03/12 | 850 | 861 | 845 | 847 | -1.28% | 8,300 | 50億9521万 | -4.4% | 294.42 | 2.53 |
| 03/11 | 843 | 869 | 843 | 858 | 0% | 15,500 | 51億6138万 | -3.27% | 298.24 | 2.57 |
| 03/10 | 845 | 858 | 840 | 858 | -1.38% | 23,600 | 51億6138万 | -3.81% | 298.24 | 2.57 |
| 03/07 | 882 | 889 | 865 | 870 | -2.25% | 14,800 | 52億3357万 | -3.44% | 302.41 | 2.6 |
| 03/06 | 861 | 898 | 853 | 890 | +3.73% | 12,700 | 53億5388万 | -2.2% | 309.36 | 2.66 |
| 03/05 | 857 | 870 | 851 | 858 | +0.59% | 13,200 | 51億6138万 | -6.74% | 298.24 | 2.57 |
| 03/04 | 851 | 869 | 843 | 853 | 0% | 8,300 | 51億3130万 | -8.18% | 296.5 | 2.55 |
| 03/03 | 886 | 886 | 823 | 853 | -3.62% | 22,900 | 51億3130万 | -9.06% | 296.5 | 2.55 |
| 02/28 | 886 | 895 | 871 | 885 | -1.12% | 17,500 | 53億2380万 | -6.45% | 307.62 | 2.65 |
| 02/27 | 912 | 916 | 895 | 895 | -1.97% | 11,000 | 53億8396万 | -6.28% | 311.1 | 2.68 |
| 02/26 | 914 | 917 | 906 | 913 | +0.33% | 7,700 | 54億9224万 | -5.29% | 317.36 | 2.73 |
| 02/25 | 908 | 920 | 905 | 910 | +0.22% | 12,800 | 54億7419万 | -6.28% | 316.31 | 2.72 |
| 02/24 | 901 | 920 | 900 | 908 | -0.33% | 9,400 | 54億6216万 | -7.35% | 315.62 | 2.72 |
| 02/21 | 899 | 918 | 892 | 911 | +2.82% | 9,900 | 54億8021万 | -7.7% | 316.66 | 2.73 |
| 02/20 | 900 | 910 | 886 | 886 | -2.21% | 17,900 | 53億2982万 | -10.69% | 307.97 | 2.65 |
| 02/19 | 910 | 922 | 904 | 906 | -1.09% | 6,600 | 54億5013万 | -9.67% | 314.92 | 2.71 |
| 02/18 | 893 | 919 | 893 | 916 | +2.12% | 11,500 | 55億1028万 | -9.66% | 318.4 | 2.74 |
| 02/17 | 932 | 932 | 878 | 897 | -2.18% | 28,900 | 53億9599万 | -12.66% | 311.79 | 2.68 |
| 02/14 | 900 | 932 | 870 | 917 | +4.56% | 41,300 | 55億1630万 | -11.14% | 318.75 | 2.74 |
| 02/13 | 920 | 920 | 870 | 877 | -5.09% | 30,700 | 52億7568万 | -15.43% | 304.84 | 2.62 |
| 02/12 | 951 | 966 | 922 | 924 | -1.6% | 33,400 | 55億5841万 | -11.07% | 321.18 | 2.76 |
| 02/10 | 892 | 939 | 890 | 939 | +8.68% | 28,400 | 56億4864万 | -9.8% | 326.39 | 2.81 |
| 02/07 | 896 | 900 | 844 | 864 | -0.46% | 33,200 | 51億9747万 | -16.76% | 300.32 | 2.58 |
| 02/06 | 814 | 882 | 814 | 868 | +2.84% | 63,100 | 52億2154万 | -16.3% | 301.71 | 2.6 |
| 02/05 | 934 | 960 | 818 | 844 | -3.43% | 89,800 | 50億7716万 | -18.61% | 293.37 | 2.52 |
| 02/04 | 853 | 923 | 842 | 874 | -11.54% | 91,700 | 52億5763万 | -15.64% | 303.8 | 2.61 |
| 02/03 | 1,060 | 1,061 | 980 | 988 | -9.36% | 50,800 | 59億4341万 | -4.26% | 343.43 | 2.96 |
| 01/31 | 1,120 | 1,130 | 1,057 | 1,090 | 0% | 59,900 | 65億5700万 | +6.24% | 378.88 | 3.26 |
| 01/30 | 1,106 | 1,106 | 1,030 | 1,090 | -3.45% | 52,100 | 65億5700万 | +7.28% | 378.88 | 3.26 |
| 01/29 | 1,099 | 1,129 | 1,089 | 1,129 | +4.44% | 47,000 | 67億9161万 | +12% | 392.44 | 3.38 |
| 01/28 | 1,090 | 1,140 | 1,037 | 1,081 | 0% | 52,300 | 65億286万 | +8.32% | 375.75 | 3.23 |
| 01/27 | 1,009 | 1,120 | 1,005 | 1,081 | +1.5% | 81,800 | 65億286万 | +8.86% | 375.75 | 3.23 |
| 01/24 | 1,079 | 1,097 | 1,055 | 1,065 | -3.01% | 31,900 | 64億661万 | +7.9% | 370.19 | 3.19 |
| 01/23 | 1,120 | 1,120 | 1,080 | 1,098 | -2.23% | 38,300 | 66億512万 | +11.7% | 381.66 | 3.28 |
| 01/22 | 1,092 | 1,150 | 1,092 | 1,123 | +3.03% | 33,800 | 67億5551万 | +14.71% | 390.35 | 3.36 |
| 01/21 | 1,138 | 1,160 | 1,082 | 1,090 | -3.8% | 58,300 | 65億5700万 | +11.91% | 378.88 | 3.26 |
| 01/20 | 1,100 | 1,173 | 1,100 | 1,133 | +4.62% | 50,200 | 68億1567万 | +16.68% | 393.83 | 3.39 |
| 01/17 | 1,050 | 1,084 | 1,031 | 1,083 | +3.44% | 40,500 | 65億1489万 | +12.11% | 376.45 | 3.24 |
| 01/16 | 1,143 | 1,159 | 1,046 | 1,047 | -8.16% | 98,700 | 62億9833万 | +8.72% | 363.93 | 3.13 |
| 01/15 | 1,240 | 1,250 | 1,134 | 1,140 | -4.6% | 91,000 | 68億5778万 | +18.38% | 396.26 | 3.41 |
| 01/14 | 1,110 | 1,226 | 1,110 | 1,195 | -2.85% | 169,300 | 71億8864万 | +24.61% | 415.38 | 3.58 |
| 01/10 | 1,057 | 1,297 | 1,029 | 1,230 | +19.77% | 719,500 | 73億9918万 | +29.2% | 427.54 | 3.68 |
| 01/09 | 993 | 1,059 | 980 | 1,027 | -1.25% | 100,100 | 61億7802万 | +8.79% | 356.98 | 3.07 |
| 01/08 | 963 | 1,076 | 960 | 1,040 | +11.47% | 241,300 | 62億5622万 | +10.17% | 361.5 | 3.11 |
| 01/07 | 955 | 963 | 912 | 933 | -3.62% | 70,200 | 56億1255万 | -1.17% | 324.31 | 2.79 |
| 01/06 | 893 | 969 | 883 | 968 | +10.25% | 97,900 | 58億2310万 | +2.11% | 336.47 | 2.9 |
| 2013 |
| 12/30 | 847 | 892 | 845 | 878 | +4.4% | 73,100 | 52億8169万 | -7.68% | 305.19 | 2.63 |
| 12/27 | 840 | 856 | 836 | 841 | -1.18% | 44,100 | 50億5911万 | -12.21% | 292.33 | 2.52 |
| 12/26 | 830 | 920 | 830 | 851 | +3.65% | 53,000 | 51億1927万 | -12.09% | 295.81 | 2.55 |
| 12/25 | 800 | 840 | 793 | 821 | +4.99% | 88,900 | 49億3880万 | -16.22% | 285.38 | 2.46 |
| 12/24 | 824 | 824 | 782 | 782 | -5.33% | 221,000 | 47億419万 | -21.33% | 271.82 | 2.34 |
| 12/20 | 837 | 850 | 822 | 826 | -3.62% | 71,500 | 49億6888万 | -18.14% | 287.12 | 2.47 |
| 12/19 | 868 | 885 | 857 | 857 | -2.17% | 50,900 | 51億5536万 | -16.23% | 297.89 | 2.56 |
| 12/18 | 888 | 897 | 856 | 876 | -1.9% | 49,700 | 52億6966万 | -15.44% | 304.5 | 2.62 |
| 12/17 | 945 | 945 | 893 | 893 | -4.49% | 36,600 | 53億7193万 | -14.87% | 310.41 | 2.67 |
| 12/16 | 942 | 989 | 886 | 935 | -0.74% | 297,700 | 56億2458万 | -12.04% | 325.01 | 2.8 |
| 12/13 | 950 | 959 | 935 | 942 | -2.08% | 57,300 | 56億6669万 | -12.29% | 327.44 | 2.82 |
| 12/12 | 978 | 984 | 955 | 962 | -3.12% | 61,200 | 57億8700万 | -11.42% | 334.39 | 2.88 |
| 12/11 | 1,040 | 1,040 | 988 | 993 | -2.36% | 58,600 | 59億7349万 | -9.73% | 345.17 | 2.97 |
| 12/10 | 995 | 1,055 | 988 | 1,017 | +2.01% | 252,800 | 61億1786万 | -8.71% | 353.51 | 3.04 |
| 12/09 | 1,002 | 1,011 | 982 | 997 | -1.77% | 65,500 | 59億9755万 | -11.46% | 346.56 | 2.98 |
| 12/06 | 1,023 | 1,032 | 1,005 | 1,015 | -0.49% | 30,600 | 61億583万 | -10.65% | 352.81 | 3.04 |
| 12/05 | 1,023 | 1,050 | 1,020 | 1,020 | -0.58% | 36,200 | 61億3591万 | -10.99% | 354.55 | 3.05 |
| 12/04 | 1,035 | 1,035 | 1,020 | 1,026 | -1.35% | 26,700 | 61億7200万 | -11.25% | 356.64 | 3.07 |
| 12/03 | 1,048 | 1,058 | 1,039 | 1,040 | -0.1% | 29,200 | 62億5622万 | -11.04% | 361.5 | 3.11 |
| 12/02 | 1,036 | 1,044 | 1,025 | 1,041 | +1.56% | 20,300 | 62億6223万 | -12.23% | 361.85 | 3.11 |
| 11/29 | 1,026 | 1,039 | 1,025 | 1,025 | +0.39% | 26,100 | 61億6599万 | -14.15% | 356.29 | 3.07 |
| 11/28 | 1,040 | 1,050 | 1,011 | 1,021 | -1.35% | 39,500 | 61億4192万 | -15.06% | 354.9 | 3.05 |
| 11/27 | 1,057 | 1,058 | 1,035 | 1,035 | -1.33% | 33,900 | 62億2614万 | -14.53% | 359.77 | 3.1 |
| 11/26 | 1,030 | 1,050 | 1,028 | 1,049 | +2.14% | 40,700 | 63億1036万 | -14.02% | 364.63 | 3.14 |
| 11/25 | 1,060 | 1,063 | 1,025 | 1,027 | -2.56% | 99,700 | 61億7802万 | -16.57% | 356.99 | 3.07 |
| 11/22 | 1,071 | 1,075 | 1,054 | 1,054 | -4.36% | 203,100 | 63億4044万 | -14.86% | 366.37 | 3.15 |
| 11/21 | 1,150 | 1,150 | 1,101 | 1,102 | -4.17% | 80,200 | 66億2919万 | -11.27% | 383.06 | 3.3 |
| 11/20 | 1,180 | 1,180 | 1,145 | 1,150 | -2.04% | 30,500 | 69億1794万 | -7.48% | 399.74 | 3.44 |
| 11/19 | 1,160 | 1,174 | 1,156 | 1,174 | +1.38% | 21,800 | 70億6231万 | -5.63% | 408.08 | 3.51 |
| 11/18 | 1,160 | 1,173 | 1,150 | 1,158 | 0% | 25,900 | 69億6606万 | -6.91% | 402.52 | 3.46 |
| 11/15 | 1,156 | 1,180 | 1,140 | 1,158 | -3.66% | 78,100 | 69億6606万 | -7.06% | 402.52 | 3.46 |
| 11/14 | 1,210 | 1,256 | 1,192 | 1,202 | +0.5% | 62,400 | 72億3075万 | -3.45% | 417.82 | 3.6 |
| 11/13 | 1,234 | 1,244 | 1,196 | 1,196 | -3% | 32,600 | 71億9465万 | -3.7% | 415.73 | 3.58 |
| 11/12 | 1,186 | 1,233 | 1,151 | 1,233 | +2.24% | 27,800 | 74億1723万 | -0.72% | 428.59 | 3.69 |
| 11/11 | 1,265 | 1,265 | 1,162 | 1,206 | -4.13% | 53,500 | 72億5481万 | -2.9% | 419.21 | 3.61 |
| 11/08 | 1,279 | 1,308 | 1,250 | 1,258 | -3.9% | 45,500 | 75億6762万 | +1.21% | 437.28 | 3.76 |
| 11/07 | 1,325 | 1,375 | 1,287 | 1,309 | -2.75% | 70,200 | 78億7442万 | +5.23% | 455.01 | 3.92 |
| 11/06 | 1,312 | 1,490 | 1,280 | 1,346 | +2.05% | 234,800 | 80億9699万 | +8.29% | 467.87 | 4.03 |
| 11/05 | 1,249 | 1,330 | 1,232 | 1,319 | +7.24% | 34,400 | 79億3457万 | +6.2% | 458.48 | 3.95 |
| 11/01 | 1,255 | 1,270 | 1,211 | 1,230 | -2.38% | 36,800 | 73億9918万 | -1.05% | 427.55 | 3.68 |
| 10/31 | 1,260 | 1,321 | 1,253 | 1,260 | -0.87% | 38,300 | 75億7965万 | +1.04% | 437.98 | 3.77 |
| 10/30 | 1,384 | 1,384 | 1,256 | 1,271 | -6.68% | 77,100 | 76億4582万 | +1.6% | 441.8 | 3.8 |
