PBR
2014/03/14～2014/08/07
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 |
| 08/07 | 3,190 | 3,210 | 3,100 | 3,123 | -0.22% | 2,743,700 | 1兆5102億 | -1.98% | 20.9 | 1.87 |
| 08/06 | 3,149 | 3,175 | 3,117 | 3,130 | -0.67% | 1,756,000 | 1兆5136億 | -1.85% | 20.95 | 1.87 |
| 08/05 | 3,164 | 3,189 | 3,149 | 3,151 | -0.6% | 1,758,200 | 1兆5237億 | -1.28% | 21.09 | 1.88 |
| 08/04 | 3,148 | 3,184 | 3,126 | 3,170 | +0.35% | 1,905,400 | 1兆5329億 | -0.72% | 21.22 | 1.89 |
| 08/01 | 3,136 | 3,163 | 3,113 | 3,159 | +0.77% | 1,738,400 | 1兆5276億 | -1% | 21.14 | 1.89 |
| 07/31 | 3,174 | 3,179 | 3,135 | 3,135 | -1.04% | 1,766,500 | 1兆5160億 | -1.75% | 20.98 | 1.87 |
| 07/30 | 3,153 | 3,180 | 3,136 | 3,168 | +0.32% | 2,233,400 | 1兆5320億 | -0.69% | 21.2 | 1.89 |
| 07/29 | 3,147 | 3,165 | 3,127 | 3,158 | +0.45% | 1,740,400 | 1兆5271億 | -0.97% | 21.14 | 1.89 |
| 07/28 | 3,168 | 3,170 | 3,101 | 3,144 | -0.79% | 2,310,900 | 1兆5203億 | -1.38% | 21.04 | 1.88 |
| 07/25 | 3,137 | 3,172 | 3,123 | 3,169 | +1.02% | 1,931,600 | 1兆5324億 | -0.56% | 21.21 | 1.89 |
| 07/24 | 3,143 | 3,159 | 3,130 | 3,137 | -0.19% | 2,146,200 | 1兆5170億 | -1.54% | 20.99 | 1.87 |
| 07/23 | 3,219 | 3,228 | 3,129 | 3,143 | -0.19% | 3,214,400 | 1兆5199億 | -1.32% | 21.03 | 1.88 |
| 07/22 | 3,130 | 3,157 | 3,119 | 3,149 | +0.16% | 2,409,900 | 1兆5228億 | -1.13% | 21.08 | 1.88 |
| 07/18 | 3,150 | 3,152 | 3,116 | 3,144 | -1.13% | 1,880,900 | 1兆5203億 | -1.26% | 21.04 | 1.88 |
| 07/17 | 3,185 | 3,189 | 3,169 | 3,180 | -0.25% | 1,721,000 | 1兆5378億 | -0.06% | 21.28 | 1.9 |
| 07/16 | 3,200 | 3,207 | 3,182 | 3,188 | -0.38% | 1,822,200 | 1兆5416億 | +0.31% | 21.34 | 1.9 |
| 07/15 | 3,198 | 3,214 | 3,196 | 3,200 | +0.09% | 2,217,200 | 1兆5474億 | +0.85% | 21.42 | 1.91 |
| 07/14 | 3,248 | 3,248 | 3,184 | 3,197 | -1.78% | 2,894,400 | 1兆5460億 | +0.92% | 21.4 | 1.91 |
| 07/11 | 3,235 | 3,266 | 3,223 | 3,255 | -0.34% | 2,361,000 | 1兆5740億 | +2.94% | 21.78 | 1.94 |
| 07/10 | 3,293 | 3,313 | 3,266 | 3,266 | -0.67% | 2,029,300 | 1兆5793億 | +3.52% | 21.86 | 1.95 |
| 07/09 | 3,266 | 3,304 | 3,255 | 3,288 | +0.4% | 2,003,100 | 1兆5900億 | +4.41% | 22.01 | 1.96 |
| 07/08 | 3,266 | 3,287 | 3,249 | 3,275 | +0.15% | 1,790,100 | 1兆5837億 | +4.43% | 21.92 | 1.96 |
| 07/07 | 3,255 | 3,295 | 3,245 | 3,270 | +1.18% | 2,430,400 | 1兆5813億 | +4.74% | 21.88 | 1.95 |
| 07/04 | 3,240 | 3,240 | 3,220 | 3,232 | +0.69% | 1,571,800 | 1兆5629億 | +3.99% | 21.63 | 1.93 |
| 07/03 | 3,213 | 3,235 | 3,205 | 3,210 | -0.09% | 1,605,500 | 1兆5523億 | +3.78% | 21.48 | 1.92 |
| 07/02 | 3,209 | 3,226 | 3,182 | 3,213 | +0.72% | 1,707,400 | 1兆5537億 | +4.25% | 21.5 | 1.92 |
| 07/01 | 3,197 | 3,206 | 3,158 | 3,190 | +0.31% | 1,778,300 | 1兆5426億 | +3.84% | 21.35 | 1.91 |
| 06/30 | 3,165 | 3,209 | 3,156 | 3,180 | +1.47% | 1,997,700 | 1兆5378億 | +3.89% | 21.78 | 1.94 |
| 06/27 | 3,164 | 3,180 | 3,123 | 3,134 | -0.82% | 2,249,000 | 1兆5155億 | +2.69% | 21.47 | 1.92 |
| 06/26 | 3,130 | 3,168 | 3,123 | 3,160 | +1.58% | 1,633,300 | 1兆5281億 | +3.88% | 21.64 | 1.93 |
| 06/25 | 3,106 | 3,130 | 3,103 | 3,111 | -1.02% | 1,896,700 | 1兆5044億 | +2.61% | 21.31 | 1.9 |
| 06/24 | 3,104 | 3,173 | 3,102 | 3,143 | +0.7% | 1,860,200 | 1兆5199億 | +3.97% | 21.53 | 1.92 |
| 06/23 | 3,125 | 3,148 | 3,115 | 3,121 | -0.26% | 1,478,600 | 1兆5092億 | +3.62% | 21.38 | 1.91 |
| 06/20 | 3,145 | 3,149 | 3,125 | 3,129 | -0.51% | 1,433,800 | 1兆5131億 | +4.2% | 21.43 | 1.91 |
| 06/19 | 3,126 | 3,165 | 3,124 | 3,145 | +1.32% | 2,039,600 | 1兆5208億 | +5.11% | 21.54 | 1.92 |
| 06/18 | 3,114 | 3,118 | 3,083 | 3,104 | -0.93% | 1,729,100 | 1兆5010億 | +4.06% | 21.26 | 1.9 |
| 06/17 | 3,140 | 3,166 | 3,125 | 3,133 | +0.29% | 2,130,600 | 1兆5150億 | +5.31% | 21.46 | 1.91 |
| 06/16 | 3,097 | 3,148 | 3,085 | 3,124 | +0.9% | 2,444,200 | 1兆5107億 | +5.33% | 21.4 | 1.91 |
| 06/13 | 3,074 | 3,098 | 3,053 | 3,096 | +0.72% | 3,068,700 | 1兆4971億 | +4.74% | 21.21 | 1.89 |
| 06/12 | 3,070 | 3,094 | 3,063 | 3,074 | +0.13% | 1,768,700 | 1兆4865億 | +4.34% | 21.05 | 1.88 |
| 06/11 | 3,075 | 3,084 | 3,059 | 3,070 | +0.03% | 1,351,700 | 1兆4846億 | +4.53% | 21.03 | 1.88 |
| 06/10 | 3,080 | 3,100 | 3,062 | 3,069 | -0.03% | 1,484,700 | 1兆4841億 | +4.85% | 21.02 | 1.88 |
| 06/09 | 3,080 | 3,082 | 3,049 | 3,070 | -0.32% | 1,794,000 | 1兆4846億 | +5.25% | 21.03 | 1.88 |
| 06/06 | 3,071 | 3,109 | 3,055 | 3,080 | -0.93% | 3,026,300 | 1兆4894億 | +5.95% | 21.1 | 1.88 |
| 06/05 | 3,096 | 3,124 | 3,044 | 3,109 | +5.43% | 6,022,300 | 1兆5034億 | +7.35% | 21.29 | 1.9 |
| 06/04 | 2,948 | 2,954 | 2,932 | 2,949 | +0.31% | 983,300 | 1兆4260億 | +2.25% | 20.2 | 1.8 |
| 06/03 | 2,947 | 2,948 | 2,920 | 2,940 | +1.07% | 1,297,900 | 1兆4217億 | +2.19% | 20.14 | 1.8 |
| 06/02 | 2,910 | 2,923 | 2,896 | 2,909 | +1.39% | 2,137,500 | 1兆4067億 | +1.29% | 19.92 | 1.78 |
| 05/30 | 2,918 | 2,919 | 2,867 | 2,869 | -2.05% | 2,429,500 | 1兆3874億 | 0% | 19.65 | 1.75 |
| 05/29 | 2,945 | 2,954 | 2,921 | 2,929 | -0.78% | 1,063,500 | 1兆4164億 | +2.09% | 20.06 | 1.79 |
| 05/28 | 2,940 | 2,963 | 2,930 | 2,952 | +0.89% | 992,400 | 1兆4275億 | +2.93% | 20.22 | 1.8 |
| 05/27 | 2,949 | 2,954 | 2,924 | 2,926 | -0.61% | 1,592,900 | 1兆4149億 | +2.06% | 20.04 | 1.79 |
| 05/26 | 2,928 | 2,949 | 2,919 | 2,944 | +1.34% | 1,381,800 | 1兆4236億 | +2.76% | 20.16 | 1.8 |
| 05/23 | 2,917 | 2,923 | 2,889 | 2,905 | +0.1% | 1,847,000 | 1兆4048億 | +1.54% | 19.9 | 1.78 |
| 05/22 | 2,900 | 2,911 | 2,886 | 2,902 | +0.66% | 1,380,200 | 1兆4033億 | +1.58% | 19.88 | 1.77 |
| 05/21 | 2,869 | 2,898 | 2,864 | 2,883 | +0.31% | 978,900 | 1兆3941億 | +1.09% | 19.75 | 1.76 |
| 05/20 | 2,873 | 2,898 | 2,862 | 2,874 | -0.17% | 1,744,900 | 1兆3898億 | +0.95% | 19.68 | 1.76 |
| 05/19 | 2,857 | 2,915 | 2,852 | 2,879 | +0.49% | 1,537,300 | 1兆3922億 | +1.16% | 19.72 | 1.76 |
| 05/16 | 2,880 | 2,887 | 2,851 | 2,865 | -1.72% | 1,405,600 | 1兆3854億 | +0.7% | 19.62 | 1.75 |
| 05/15 | 2,900 | 2,924 | 2,896 | 2,915 | -0.03% | 1,291,200 | 1兆4096億 | +2.46% | 19.97 | 1.78 |
| 05/14 | 2,920 | 2,924 | 2,891 | 2,916 | +0.1% | 1,395,900 | 1兆4101億 | +2.53% | 19.97 | 1.78 |
| 05/13 | 2,890 | 2,922 | 2,879 | 2,913 | +2.14% | 1,588,700 | 1兆4086億 | +2.39% | 19.95 | 1.78 |
| 05/12 | 2,838 | 2,878 | 2,834 | 2,852 | +0.21% | 1,225,400 | 1兆3791億 | +0.25% | 19.53 | 1.74 |
| 05/09 | 2,820 | 2,869 | 2,820 | 2,846 | -0.25% | 1,673,200 | 1兆3762億 | +0.04% | 19.49 | 1.74 |
| 05/08 | 2,810 | 2,882 | 2,810 | 2,853 | +1.13% | 1,955,600 | 1兆3796億 | +0.25% | 19.54 | 1.74 |
| 05/07 | 2,869 | 2,889 | 2,818 | 2,821 | +0.11% | 3,289,100 | 1兆3641億 | -0.95% | 19.32 | 1.72 |
| 05/02 | 2,832 | 2,832 | 2,805 | 2,818 | -0.25% | 1,077,500 | 1兆3627億 | -1.09% | 19.3 | 1.72 |
| 05/01 | 2,821 | 2,830 | 2,799 | 2,825 | +0.25% | 1,518,200 | 1兆3661億 | -0.81% | 19.35 | 1.73 |
| 04/30 | 2,802 | 2,828 | 2,792 | 2,818 | +0.64% | 1,304,000 | 1兆3627億 | -1.02% | 19.3 | 1.72 |
| 04/28 | 2,768 | 2,805 | 2,757 | 2,800 | +0.83% | 1,234,700 | 1兆3540億 | -1.58% | 19.18 | 1.71 |
| 04/25 | 2,798 | 2,818 | 2,762 | 2,777 | -0.89% | 1,627,600 | 1兆3429億 | -2.39% | 19.02 | 1.7 |
| 04/24 | 2,865 | 2,875 | 2,801 | 2,802 | -1.13% | 2,427,600 | 1兆3550億 | -1.41% | 19.19 | 1.71 |
| 04/23 | 2,886 | 2,886 | 2,805 | 2,834 | -1.8% | 2,622,300 | 1兆3704億 | -0.21% | 19.41 | 1.73 |
| 04/22 | 2,925 | 2,926 | 2,886 | 2,886 | -0.52% | 720,500 | 1兆3956億 | +1.8% | 19.77 | 1.76 |
| 04/21 | 2,908 | 2,921 | 2,892 | 2,901 | -0.38% | 631,200 | 1兆4028億 | +2.62% | 19.87 | 1.77 |
| 04/18 | 2,887 | 2,912 | 2,887 | 2,912 | +0.97% | 970,400 | 1兆4082億 | +3.3% | 19.95 | 1.78 |
| 04/17 | 2,849 | 2,900 | 2,838 | 2,884 | +1.44% | 1,660,100 | 1兆3946億 | +2.52% | 19.75 | 1.76 |
| 04/16 | 2,810 | 2,850 | 2,800 | 2,843 | +1.64% | 1,143,400 | 1兆3748億 | +1.21% | 19.47 | 1.74 |
| 04/15 | 2,803 | 2,810 | 2,773 | 2,797 | +0.58% | 1,084,100 | 1兆3525億 | -0.43% | 19.16 | 1.71 |
| 04/14 | 2,779 | 2,830 | 2,776 | 2,781 | +0.22% | 1,112,600 | 1兆3448億 | -1.03% | 19.05 | 1.7 |
| 04/11 | 2,786 | 2,806 | 2,761 | 2,775 | -2.29% | 2,691,100 | 1兆3419億 | -1.28% | 19.01 | 1.7 |
| 04/10 | 2,880 | 2,881 | 2,831 | 2,840 | -0.21% | 1,648,000 | 1兆3733億 | +0.92% | 19.45 | 1.74 |
| 04/09 | 2,851 | 2,868 | 2,841 | 2,846 | -0.8% | 1,515,800 | 1兆3762億 | +1.17% | 19.49 | 1.74 |
| 04/08 | 2,884 | 2,909 | 2,869 | 2,869 | -1.14% | 1,399,300 | 1兆3874億 | +1.99% | 19.65 | 1.75 |
| 04/07 | 2,920 | 2,921 | 2,881 | 2,902 | -0.96% | 994,600 | 1兆4033億 | +3.27% | 19.88 | 1.77 |
| 04/04 | 2,892 | 2,932 | 2,890 | 2,930 | +0.76% | 1,318,400 | 1兆4169億 | +4.34% | 20.07 | 1.79 |
| 04/03 | 2,870 | 2,918 | 2,870 | 2,908 | +1.39% | 1,429,400 | 1兆4062億 | +3.71% | 19.92 | 1.78 |
| 04/02 | 2,890 | 2,903 | 2,858 | 2,868 | +0.03% | 1,320,200 | 1兆3869億 | +2.39% | 19.64 | 1.75 |
| 04/01 | 2,903 | 2,928 | 2,860 | 2,867 | -0.76% | 1,540,700 | 1兆3864億 | +2.47% | 19.64 | 1.75 |
| 03/31 | 2,871 | 2,897 | 2,848 | 2,889 | +0.98% | 1,672,700 | 1兆3970億 | +3.44% | 19.33 | 1.73 |
| 03/28 | 2,798 | 2,863 | 2,773 | 2,861 | +2.29% | 2,366,900 | 1兆3835億 | +2.77% | 19.14 | 1.71 |
| 03/27 | 2,739 | 2,814 | 2,694 | 2,797 | +0.36% | 3,373,600 | 1兆3525億 | +0.94% | 18.72 | 1.67 |
| 03/26 | 2,800 | 2,833 | 2,748 | 2,787 | +1.09% | 2,673,200 | 1兆3477億 | +0.83% | 18.65 | 1.66 |
| 03/25 | 2,750 | 2,789 | 2,730 | 2,757 | -2.23% | 1,819,000 | 1兆3332億 | -0.04% | 18.45 | 1.65 |
| 03/24 | 2,731 | 2,827 | 2,722 | 2,820 | +4.64% | 3,141,200 | 1兆3637億 | +2.51% | 18.87 | 1.68 |
| 03/20 | 2,766 | 2,766 | 2,684 | 2,695 | -2.04% | 1,604,100 | 1兆3032億 | -1.75% | 18.03 | 1.61 |
| 03/19 | 2,742 | 2,784 | 2,738 | 2,751 | +1.55% | 1,959,300 | 1兆3303億 | +0.29% | 18.41 | 1.64 |
| 03/18 | 2,745 | 2,760 | 2,709 | 2,709 | +0.71% | 1,333,300 | 1兆3100億 | -1.35% | 18.13 | 1.62 |
| 03/17 | 2,676 | 2,710 | 2,676 | 2,690 | 0% | 1,207,100 | 1兆3008億 | -2.15% | 18 | 1.61 |
| 03/14 | 2,707 | 2,738 | 2,689 | 2,690 | -2.47% | 3,470,100 | 1兆3008億 | -2.18% | 18 | 1.61 |
