PBR
2014/02/28~2014/07/24
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 |
07/24 | 1,017 | 1,060 | 998 | 1,029 | +1.78% | 23,600 | 60億979万 | +10.29% | 9.95 | 0.81 |
07/23 | 1,010 | 1,016 | 1,000 | 1,011 | +0.5% | 9,000 | 59億466万 | +9.3% | 9.78 | 0.8 |
07/22 | 988 | 1,008 | 984 | 1,006 | -0.59% | 23,800 | 58億7546万 | +9.47% | 9.73 | 0.8 |
07/18 | 1,016 | 1,018 | 926 | 1,012 | -2.03% | 29,100 | 59億1050万 | +10.84% | 9.79 | 0.8 |
07/17 | 997 | 1,049 | 996 | 1,033 | +3.61% | 39,600 | 60億3315万 | +13.89% | 9.99 | 0.82 |
07/16 | 1,018 | 1,018 | 992 | 997 | -0.7% | 20,900 | 58億2289万 | +10.65% | 9.65 | 0.79 |
07/15 | 1,020 | 1,021 | 996 | 1,004 | -0.69% | 17,000 | 58億6378万 | +12.18% | 9.71 | 0.8 |
07/14 | 969 | 1,024 | 962 | 1,011 | +7.67% | 36,900 | 59億466万 | +13.72% | 9.78 | 0.8 |
07/11 | 915 | 950 | 915 | 939 | +0.97% | 10,700 | 54億8415万 | +6.22% | 9.08 | 0.74 |
07/10 | 974 | 974 | 928 | 930 | -5.01% | 16,700 | 54億3159万 | +5.56% | 9 | 0.74 |
07/09 | 984 | 984 | 955 | 979 | -0.2% | 18,500 | 57億1777万 | +11.5% | 9.47 | 0.78 |
07/08 | 989 | 1,020 | 962 | 981 | -1.51% | 35,600 | 57億2945万 | +12.37% | 9.49 | 0.78 |
07/07 | 971 | 999 | 971 | 996 | +4.95% | 49,000 | 58億1705万 | +14.75% | 9.64 | 0.79 |
07/04 | 933 | 949 | 931 | 949 | +0.42% | 26,600 | 55億4255万 | +10.22% | 9.18 | 0.75 |
07/03 | 902 | 948 | 902 | 945 | +6.18% | 48,900 | 55億1919万 | +10.53% | 9.14 | 0.75 |
07/02 | 860 | 904 | 860 | 890 | +3.97% | 44,600 | 51億9797万 | +4.83% | 8.61 | 0.7 |
07/01 | 864 | 867 | 853 | 856 | -1.15% | 3,900 | 49億9939万 | +1.54% | 8.28 | 0.68 |
06/30 | 826 | 867 | 826 | 866 | +4.84% | 9,800 | 50億5780万 | +3.22% | 8.38 | 0.69 |
06/27 | 843 | 844 | 822 | 826 | -2.02% | 11,800 | 48億2418万 | -0.96% | 7.99 | 0.65 |
06/26 | 829 | 843 | 828 | 843 | +0.96% | 4,500 | 49億2347万 | +1.57% | 8.16 | 0.67 |
06/25 | 835 | 838 | 822 | 835 | -0.71% | 11,500 | 48億7675万 | +1.21% | 8.08 | 0.66 |
06/24 | 843 | 846 | 833 | 841 | 0% | 7,600 | 49億1179万 | +2.56% | 8.14 | 0.67 |
06/23 | 835 | 846 | 835 | 841 | -0.12% | 5,700 | 49億1179万 | +3.32% | 8.14 | 0.67 |
06/20 | 853 | 854 | 842 | 842 | -1.29% | 12,400 | 49億1763万 | +4.08% | 8.15 | 0.67 |
06/19 | 846 | 865 | 846 | 853 | +1.19% | 12,700 | 49億8187万 | +6.09% | 8.25 | 0.68 |
06/18 | 855 | 859 | 836 | 843 | -1.52% | 4,500 | 49億2347万 | +5.38% | 8.16 | 0.67 |
06/17 | 864 | 864 | 846 | 856 | -0.23% | 5,500 | 49億9939万 | +7.27% | 8.28 | 0.68 |
06/16 | 861 | 866 | 856 | 858 | -1.72% | 13,600 | 50億1108万 | +7.92% | 8.3 | 0.68 |
06/13 | 858 | 873 | 856 | 873 | +1.04% | 16,200 | 50億9868万 | +10.09% | 8.45 | 0.69 |
06/12 | 864 | 866 | 845 | 864 | +1.17% | 26,700 | 50億4612万 | +9.37% | 8.36 | 0.68 |
06/11 | 835 | 854 | 835 | 854 | -0.7% | 14,400 | 49億8771万 | +8.51% | 8.26 | 0.68 |
06/10 | 873 | 873 | 850 | 860 | -1.71% | 10,000 | 50億2276万 | +9.69% | 8.32 | 0.68 |
06/09 | 866 | 895 | 856 | 875 | +1.16% | 31,900 | 51億1036万 | +12.04% | 8.47 | 0.69 |
06/06 | 863 | 872 | 835 | 865 | +0.35% | 21,700 | 50億5196万 | +11.61% | 8.37 | 0.69 |
06/05 | 850 | 865 | 839 | 862 | +0.47% | 12,700 | 50億3444万 | +11.95% | 8.34 | 0.68 |
06/04 | 870 | 870 | 843 | 858 | -0.23% | 16,700 | 50億1108万 | +12.3% | 8.3 | 0.68 |
06/03 | 830 | 880 | 830 | 860 | +6.17% | 68,900 | 50億2276万 | +13.31% | 8.32 | 0.68 |
06/02 | 810 | 820 | 805 | 810 | +1.12% | 29,700 | 47億3074万 | +7.43% | 7.84 | 0.64 |
05/30 | 790 | 801 | 770 | 801 | +1.65% | 15,500 | 46億7817万 | +6.8% | 7.75 | 0.63 |
05/29 | 762 | 802 | 762 | 788 | +5.35% | 20,200 | 46億225万 | +5.63% | 7.62 | 0.62 |
05/28 | 743 | 752 | 739 | 748 | +0.81% | 3,100 | 43億6863万 | +0.81% | 7.24 | 0.59 |
05/27 | 751 | 751 | 740 | 742 | -0.4% | 3,300 | 43億3359万 | +0.13% | 7.18 | 0.59 |
05/26 | 755 | 755 | 740 | 745 | +1.64% | 4,800 | 43億5111万 | +0.81% | 7.21 | 0.59 |
05/23 | 735 | 735 | 722 | 733 | +1.81% | 5,000 | 42億8102万 | -0.54% | 7.09 | 0.58 |
05/22 | 705 | 720 | 705 | 720 | +2.86% | 3,300 | 42億510万 | -2.04% | 6.97 | 0.57 |
05/21 | 720 | 720 | 696 | 700 | -0.71% | 6,700 | 40億8829万 | -4.5% | 6.77 | 0.55 |
05/20 | 702 | 718 | 701 | 705 | +0.28% | 9,300 | 41億1749万 | -3.69% | 6.82 | 0.56 |
05/19 | 730 | 730 | 702 | 703 | -3.03% | 12,600 | 41億581万 | -3.96% | 6.8 | 0.56 |
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 |