PBR
2013/12/13～2014/05/16
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 |
| 05/16 | 746 | 746 | 721 | 725 | -2.82% | 8,300 | 42億3430万 | -0.82% | 7.01 | 0.57 |
| 05/15 | 780 | 780 | 734 | 746 | -5.57% | 18,900 | 43億5695万 | +2.19% | 7.22 | 0.59 |
| 05/14 | 789 | 815 | 766 | 790 | -1% | 10,500 | 46億1393万 | +8.52% | 7.64 | 0.63 |
| 05/13 | 808 | 814 | 792 | 798 | -1.24% | 10,700 | 46億6065万 | +10.22% | 7.72 | 0.63 |
| 05/12 | 799 | 831 | 785 | 808 | +3.59% | 60,700 | 47億1905万 | +12.07% | 7.82 | 0.64 |
| 05/09 | 770 | 787 | 761 | 780 | -1.89% | 9,500 | 45億5552万 | +8.79% | 7.55 | 0.62 |
| 05/08 | 797 | 803 | 777 | 795 | 0% | 22,400 | 46億4313万 | +11.19% | 7.69 | 0.63 |
| 05/07 | 765 | 805 | 751 | 795 | +4.33% | 37,900 | 46億4313万 | +11.66% | 7.69 | 0.63 |
| 05/02 | 742 | 768 | 742 | 762 | +2.7% | 13,600 | 44億5040万 | +7.63% | 7.37 | 0.6 |
| 05/01 | 711 | 749 | 711 | 742 | +2.49% | 8,900 | 43億3359万 | +5.1% | 7.18 | 0.59 |
| 04/30 | 720 | 735 | 719 | 724 | +0.56% | 2,700 | 42億2846万 | +2.99% | 7 | 0.57 |
| 04/28 | 713 | 725 | 707 | 720 | -1.1% | 1,300 | 42億510万 | +2.42% | 6.97 | 0.57 |
| 04/25 | 733 | 739 | 717 | 728 | -0.41% | 7,300 | 42億5182万 | +4.3% | 7.04 | 0.58 |
| 04/24 | 726 | 731 | 725 | 731 | +2.81% | 9,100 | 42億6934万 | +5.48% | 7.07 | 0.58 |
| 04/23 | 706 | 711 | 706 | 711 | +0.71% | 2,700 | 41億5253万 | +3.19% | 6.88 | 0.56 |
| 04/22 | 705 | 775 | 700 | 706 | +0.57% | 36,600 | 41億2333万 | +3.07% | 6.83 | 0.56 |
| 04/21 | 702 | 710 | 702 | 702 | 0% | 5,800 | 40億9997万 | +3.08% | 6.79 | 0.56 |
| 04/18 | 708 | 708 | 702 | 702 | -0.43% | 900 | 40億9997万 | +3.54% | 6.79 | 0.56 |
| 04/17 | 700 | 706 | 699 | 705 | +1.88% | 15,000 | 41億1749万 | +4.44% | 6.82 | 0.56 |
| 04/16 | 676 | 693 | 676 | 692 | +1.76% | 2,300 | 40億4157万 | +2.98% | 6.69 | 0.55 |
| 04/15 | 699 | 699 | 680 | 680 | +0.15% | 2,800 | 39億7148万 | +1.64% | 6.58 | 0.54 |
| 04/14 | 683 | 685 | 679 | 679 | -0.59% | 2,900 | 39億6564万 | +1.8% | 6.57 | 0.54 |
| 04/11 | 671 | 683 | 670 | 683 | 0% | 13,800 | 39億8900万 | +2.86% | 6.61 | 0.54 |
| 04/10 | 692 | 692 | 683 | 683 | -1.01% | 2,900 | 39億8900万 | +3.17% | 6.61 | 0.54 |
| 04/09 | 698 | 704 | 690 | 690 | -0.86% | 5,100 | 40億2988万 | +4.7% | 6.68 | 0.55 |
| 04/08 | 688 | 715 | 685 | 696 | +1.46% | 6,800 | 40億6493万 | +6.1% | 6.73 | 0.55 |
| 04/07 | 708 | 708 | 686 | 686 | -3.11% | 12,200 | 40億652万 | +5.21% | 6.64 | 0.54 |
| 04/04 | 725 | 725 | 708 | 708 | -0.84% | 8,900 | 41億3501万 | +9.09% | 6.85 | 0.56 |
| 04/03 | 718 | 722 | 710 | 714 | -0.42% | 8,500 | 41億7005万 | +10.53% | 6.91 | 0.57 |
| 04/02 | 715 | 725 | 715 | 717 | +0.28% | 9,400 | 41億8758万 | +11.51% | 6.94 | 0.57 |
| 04/01 | 733 | 744 | 713 | 715 | -1.92% | 13,200 | 41億7590万 | +11.54% | 6.92 | 0.57 |
| 03/31 | 711 | 733 | 700 | 729 | +3.11% | 28,000 | 42億5766万 | +14.26% | 7.05 | 0.58 |
| 03/28 | 685 | 712 | 685 | 707 | +2.17% | 12,200 | 41億2917万 | +11.34% | 6.84 | 0.56 |
| 03/27 | 689 | 695 | 675 | 692 | +1.76% | 23,500 | 40億4157万 | +9.49% | 6.69 | 0.55 |
| 03/26 | 714 | 719 | 663 | 680 | -3.82% | 78,700 | 39億7148万 | +7.77% | 6.58 | 0.54 |
| 03/25 | 707 | 707 | 707 | 707 | +16.47% | 3,200 | 41億2917万 | +12.22% | 6.84 | 0.56 |
| 03/24 | 622 | 622 | 606 | 607 | -0.82% | 9,100 | 35億4513万 | -3.5% | 5.87 | 0.48 |
| 03/20 | 617 | 623 | 611 | 612 | -1.29% | 12,200 | 35億7433万 | -3.16% | 5.92 | 0.48 |
| 03/19 | 627 | 630 | 616 | 620 | +0.49% | 4,800 | 36億2106万 | -2.52% | 6 | 0.49 |
| 03/18 | 625 | 627 | 617 | 617 | +0.65% | 5,500 | 36億353万 | -3.59% | 5.97 | 0.49 |
| 03/17 | 615 | 619 | 613 | 613 | -0.33% | 10,800 | 35億8017万 | -5.11% | 5.93 | 0.49 |
| 03/14 | 632 | 632 | 612 | 615 | -3.15% | 7,900 | 35億9185万 | -5.24% | 5.95 | 0.49 |
| 03/13 | 629 | 635 | 627 | 635 | +1.93% | 7,300 | 37億866万 | -2.61% | 6.14 | 0.5 |
| 03/12 | 618 | 628 | 617 | 623 | +1.14% | 4,500 | 36億3858万 | -4.59% | 6.03 | 0.49 |
| 03/11 | 619 | 624 | 616 | 616 | -0.48% | 8,900 | 35億9769万 | -5.81% | 5.96 | 0.49 |
| 03/10 | 616 | 626 | 616 | 619 | 0% | 6,500 | 36億1521万 | -5.78% | 5.99 | 0.49 |
| 03/07 | 619 | 629 | 618 | 619 | -0.64% | 6,800 | 36億1521万 | -6.5% | 5.99 | 0.49 |
| 03/06 | 620 | 623 | 615 | 623 | +1.47% | 3,200 | 36億3858万 | -6.6% | 6.03 | 0.49 |
| 03/05 | 620 | 620 | 610 | 614 | +0.82% | 5,200 | 35億8601万 | -8.77% | 5.94 | 0.49 |
| 03/04 | 597 | 617 | 597 | 609 | +0.33% | 9,400 | 35億5681万 | -10.18% | 5.89 | 0.48 |
| 03/03 | 615 | 616 | 603 | 607 | -1.78% | 10,700 | 35億4513万 | -11.13% | 5.87 | 0.48 |
| 02/28 | 625 | 630 | 617 | 618 | -1.75% | 9,600 | 36億937万 | -10.43% | 5.98 | 0.49 |
| 02/27 | 645 | 646 | 624 | 629 | -2.18% | 14,300 | 36億7362万 | -9.76% | 6.09 | 0.5 |
| 02/26 | 653 | 658 | 643 | 643 | -1.83% | 8,600 | 37億5539万 | -8.66% | 6.22 | 0.51 |
| 02/25 | 638 | 659 | 635 | 655 | +1.55% | 13,000 | 38億2547万 | -7.75% | 6.34 | 0.52 |
| 02/24 | 650 | 652 | 643 | 645 | +0.31% | 10,400 | 37億6707万 | -9.92% | 6.24 | 0.51 |
| 02/21 | 637 | 652 | 636 | 643 | +1.1% | 14,700 | 37億5539万 | -10.94% | 6.22 | 0.51 |
| 02/20 | 656 | 661 | 635 | 636 | -3.78% | 17,200 | 37億1450万 | -12.76% | 6.15 | 0.5 |
| 02/19 | 670 | 670 | 656 | 661 | -2.07% | 7,100 | 38億6051万 | -9.95% | 6.39 | 0.52 |
| 02/18 | 655 | 675 | 650 | 675 | +1.5% | 7,800 | 39億4228万 | -8.54% | 6.53 | 0.53 |
| 02/17 | 663 | 680 | 630 | 665 | -2.64% | 22,800 | 38億8387万 | -10.26% | 6.43 | 0.53 |
| 02/14 | 716 | 717 | 660 | 683 | -4.48% | 21,500 | 39億8900万 | -8.32% | 6.61 | 0.54 |
| 02/13 | 730 | 730 | 715 | 715 | -2.46% | 1,800 | 41億7590万 | -4.54% | 6.92 | 0.57 |
| 02/12 | 749 | 754 | 720 | 733 | -1.48% | 12,100 | 42億8102万 | -2.53% | 7.09 | 0.58 |
| 02/10 | 732 | 744 | 725 | 744 | +4.79% | 4,800 | 43億4527万 | -1.46% | 7.2 | 0.59 |
| 02/07 | 700 | 710 | 690 | 710 | +4.11% | 7,300 | 41億4669万 | -6.08% | 6.87 | 0.56 |
| 02/06 | 667 | 682 | 665 | 682 | +3.33% | 18,400 | 39億8316万 | -9.91% | 6.6 | 0.54 |
| 02/05 | 665 | 672 | 645 | 660 | +2.17% | 35,200 | 38億5467万 | -13.16% | 6.39 | 0.52 |
| 02/04 | 623 | 685 | 623 | 646 | -6.78% | 43,200 | 37億7291万 | -15.22% | 6.25 | 0.51 |
| 02/03 | 722 | 725 | 693 | 693 | -6.48% | 35,900 | 40億4741万 | -9.29% | 6.7 | 0.55 |
| 01/31 | 745 | 745 | 734 | 741 | -0.54% | 13,200 | 43億2775万 | -3.14% | 7.17 | 0.59 |
| 01/30 | 750 | 761 | 740 | 745 | -3.12% | 6,300 | 43億5111万 | -2.36% | 7.21 | 0.59 |
| 01/29 | 747 | 775 | 747 | 769 | +3.64% | 8,600 | 44億9128万 | +0.79% | 7.44 | 0.61 |
| 01/28 | 742 | 757 | 736 | 742 | +0.41% | 21,200 | 43億3359万 | -2.5% | 7.18 | 0.59 |
| 01/27 | 730 | 754 | 727 | 739 | -5.01% | 34,600 | 43億1607万 | -2.76% | 7.15 | 0.59 |
| 01/24 | 772 | 784 | 761 | 778 | -1.02% | 22,100 | 45億4384万 | +2.23% | 7.53 | 0.62 |
| 01/23 | 796 | 813 | 782 | 786 | -1.75% | 31,800 | 45億9057万 | +3.29% | 7.6 | 0.62 |
| 01/22 | 796 | 807 | 785 | 800 | 0% | 15,600 | 46億7233万 | +4.99% | 7.74 | 0.63 |
| 01/21 | 812 | 814 | 790 | 800 | -1.23% | 23,400 | 46億7233万 | +5.12% | 7.74 | 0.63 |
| 01/20 | 820 | 843 | 806 | 810 | +0.5% | 46,500 | 47億3074万 | +6.3% | 7.84 | 0.64 |
| 01/17 | 798 | 813 | 784 | 806 | +0.88% | 44,600 | 47億737万 | +5.91% | 7.8 | 0.64 |
| 01/16 | 779 | 799 | 762 | 799 | +3.77% | 37,000 | 46億6649万 | +5.27% | 7.73 | 0.63 |
| 01/15 | 757 | 775 | 757 | 770 | +1.85% | 15,900 | 44億9712万 | +1.72% | 7.45 | 0.61 |
| 01/14 | 744 | 780 | 744 | 756 | -0.66% | 26,900 | 44億1535万 | -0.13% | 7.31 | 0.6 |
| 01/10 | 760 | 763 | 750 | 761 | -0.26% | 22,600 | 44億4455万 | +0.13% | 7.36 | 0.6 |
| 01/09 | 776 | 777 | 762 | 763 | -2.43% | 20,400 | 44億5624万 | +0.39% | 7.38 | 0.6 |
| 01/08 | 786 | 786 | 766 | 782 | -0.64% | 23,700 | 45億6720万 | +3.3% | 7.57 | 0.62 |
| 01/07 | 825 | 825 | 772 | 787 | -1.5% | 49,400 | 45億9641万 | +4.52% | 7.61 | 0.62 |
| 01/06 | 779 | 850 | 773 | 799 | +3.9% | 115,300 | 46億6649万 | +6.82% | 7.73 | 0.63 |
| 2013 |
| 12/30 | 738 | 773 | 733 | 769 | +4.34% | 18,400 | 44億9128万 | +3.36% | 7.44 | 0.61 |
| 12/27 | 754 | 763 | 730 | 737 | -2.12% | 18,800 | 43億438万 | -0.27% | 7.13 | 0.58 |
| 12/26 | 722 | 763 | 722 | 753 | +4.58% | 21,300 | 43億9783万 | +2.17% | 7.28 | 0.6 |
| 12/25 | 701 | 733 | 701 | 720 | +2.86% | 23,300 | 42億510万 | -1.91% | 6.97 | 0.57 |
| 12/24 | 696 | 704 | 696 | 700 | -0.14% | 18,400 | 40億8829万 | -4.76% | 6.77 | 0.55 |
| 12/20 | 697 | 706 | 689 | 701 | -1.27% | 25,300 | 40億9413万 | -4.88% | 6.78 | 0.56 |
| 12/19 | 727 | 727 | 699 | 710 | -2.34% | 36,500 | 41億4669万 | -4.18% | 6.87 | 0.56 |
| 12/18 | 713 | 729 | 710 | 727 | +0.97% | 18,200 | 42億4598万 | -2.94% | 7.03 | 0.58 |
| 12/17 | 715 | 744 | 715 | 720 | -0.69% | 30,200 | 42億510万 | -4.26% | 6.97 | 0.57 |
| 12/16 | 762 | 768 | 720 | 725 | -6.57% | 72,500 | 42億3430万 | -3.72% | 7.01 | 0.57 |
| 12/13 | 781 | 799 | 756 | 776 | -0.13% | 46,300 | 45億3216万 | +2.24% | 7.51 | 0.61 |
