PBR
2014/05/30～2014/10/22
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 |
| 10/22 | 3,135 | 3,174 | 3,127 | 3,172 | +2.06% | 1,356,300 | 1兆5339億 | +0.03% | 21.23 | 1.89 |
| 10/21 | 3,145 | 3,161 | 3,092 | 3,108 | -0.61% | 1,306,000 | 1兆5029億 | -2.08% | 20.8 | 1.86 |
| 10/20 | 3,093 | 3,129 | 3,091 | 3,127 | +3.1% | 1,749,200 | 1兆5121億 | -1.7% | 20.93 | 1.87 |
| 10/17 | 3,120 | 3,125 | 3,026 | 3,033 | -2.85% | 1,771,900 | 1兆4667億 | -4.95% | 20.3 | 1.81 |
| 10/16 | 3,118 | 3,148 | 3,104 | 3,122 | -1.33% | 2,055,800 | 1兆5097億 | -2.53% | 20.9 | 1.86 |
| 10/15 | 3,126 | 3,173 | 3,115 | 3,164 | +1.77% | 1,823,700 | 1兆5300億 | -1.49% | 21.18 | 1.89 |
| 10/14 | 3,104 | 3,173 | 3,104 | 3,109 | -2.17% | 2,082,800 | 1兆5034億 | -3.45% | 20.81 | 1.86 |
| 10/10 | 3,178 | 3,204 | 3,171 | 3,178 | -1.33% | 1,732,400 | 1兆5368億 | -1.64% | 21.27 | 1.9 |
| 10/09 | 3,237 | 3,270 | 3,210 | 3,221 | -0.22% | 2,180,200 | 1兆5576億 | -0.53% | 21.56 | 1.92 |
| 10/08 | 3,186 | 3,245 | 3,186 | 3,228 | +0.53% | 1,792,100 | 1兆5610億 | -0.43% | 21.6 | 1.93 |
| 10/07 | 3,194 | 3,245 | 3,194 | 3,211 | -0.06% | 1,521,000 | 1兆5527億 | -1.02% | 21.49 | 1.92 |
| 10/06 | 3,240 | 3,249 | 3,195 | 3,213 | +0.72% | 1,821,800 | 1兆5537億 | -1.05% | 21.5 | 1.92 |
| 10/03 | 3,114 | 3,194 | 3,114 | 3,190 | +2.84% | 2,083,100 | 1兆5426億 | -1.85% | 21.35 | 1.91 |
| 10/02 | 3,148 | 3,148 | 3,101 | 3,102 | -2.05% | 2,073,900 | 1兆5000億 | -4.67% | 20.76 | 1.85 |
| 10/01 | 3,173 | 3,195 | 3,153 | 3,167 | -0.19% | 1,563,000 | 1兆5315億 | -2.94% | 21.2 | 1.89 |
| 09/30 | 3,245 | 3,250 | 3,164 | 3,173 | -1.95% | 2,352,000 | 1兆5344億 | -2.94% | 21.24 | 1.9 |
| 09/29 | 3,208 | 3,256 | 3,197 | 3,236 | +1.92% | 1,583,500 | 1兆5648億 | -1.19% | 21.66 | 1.93 |
| 09/26 | 3,177 | 3,195 | 3,171 | 3,175 | -1.15% | 1,220,700 | 1兆5353億 | -3.11% | 21.25 | 1.9 |
| 09/25 | 3,182 | 3,213 | 3,172 | 3,212 | +1.23% | 1,295,300 | 1兆5532億 | -2.1% | 21.5 | 1.92 |
| 09/24 | 3,155 | 3,177 | 3,152 | 3,173 | +0.51% | 1,604,200 | 1兆5344億 | -3.32% | 21.24 | 1.9 |
| 09/22 | 3,182 | 3,186 | 3,142 | 3,157 | -0.82% | 2,100,800 | 1兆5266億 | -3.9% | 21.13 | 1.89 |
| 09/19 | 3,199 | 3,220 | 3,177 | 3,183 | -0.53% | 2,546,000 | 1兆5392億 | -3.16% | 21.3 | 1.9 |
| 09/18 | 3,215 | 3,224 | 3,150 | 3,200 | -0.37% | 2,496,700 | 1兆5474億 | -2.71% | 21.42 | 1.91 |
| 09/17 | 3,231 | 3,231 | 3,188 | 3,212 | 0% | 1,678,500 | 1兆5532億 | -2.37% | 21.5 | 1.92 |
| 09/16 | 3,230 | 3,239 | 3,137 | 3,212 | -0.99% | 2,427,800 | 1兆5532億 | -2.31% | 21.5 | 1.92 |
| 09/12 | 3,138 | 3,249 | 3,137 | 3,244 | -1.04% | 5,232,400 | 1兆5687億 | -1.28% | 21.71 | 1.94 |
| 09/11 | 3,368 | 3,373 | 3,273 | 3,278 | -2.76% | 3,081,500 | 1兆5851億 | 0% | 21.94 | 1.96 |
| 09/10 | 3,318 | 3,375 | 3,310 | 3,371 | +0.93% | 1,456,200 | 1兆6301億 | +3.03% | 22.56 | 2.01 |
| 09/09 | 3,343 | 3,343 | 3,325 | 3,340 | 0% | 1,664,300 | 1兆6151億 | +2.39% | 22.35 | 1.99 |
| 09/08 | 3,365 | 3,365 | 3,319 | 3,340 | -1.07% | 1,830,400 | 1兆6151億 | +2.64% | 22.35 | 1.99 |
| 09/05 | 3,418 | 3,425 | 3,372 | 3,376 | -0.44% | 1,899,800 | 1兆6325億 | +3.94% | 22.59 | 2.02 |
| 09/04 | 3,350 | 3,398 | 3,343 | 3,391 | +1.38% | 1,858,200 | 1兆6398億 | +4.69% | 22.69 | 2.03 |
| 09/03 | 3,337 | 3,355 | 3,325 | 3,345 | +0.81% | 1,589,000 | 1兆6175億 | +3.59% | 22.39 | 2 |
| 09/02 | 3,286 | 3,338 | 3,282 | 3,318 | +0.97% | 1,454,700 | 1兆6045億 | +2.98% | 22.21 | 1.98 |
| 09/01 | 3,281 | 3,287 | 3,254 | 3,286 | +0.15% | 1,061,900 | 1兆5890億 | +2.21% | 21.99 | 1.96 |
| 08/29 | 3,276 | 3,286 | 3,262 | 3,281 | +0.15% | 1,474,900 | 1兆5866億 | +2.24% | 21.96 | 1.96 |
| 08/28 | 3,284 | 3,297 | 3,260 | 3,276 | -0.85% | 1,225,300 | 1兆5842億 | +2.22% | 21.93 | 1.96 |
| 08/27 | 3,315 | 3,325 | 3,282 | 3,304 | -0.36% | 1,334,400 | 1兆5977億 | +3.28% | 22.11 | 1.97 |
| 08/26 | 3,306 | 3,339 | 3,306 | 3,316 | -0.03% | 1,385,300 | 1兆6035億 | +3.85% | 22.19 | 1.98 |
| 08/25 | 3,322 | 3,341 | 3,315 | 3,317 | -0.12% | 1,216,800 | 1兆6040億 | +4.11% | 22.2 | 1.98 |
| 08/22 | 3,300 | 3,348 | 3,292 | 3,321 | +0.91% | 1,611,200 | 1兆6059億 | +4.47% | 22.23 | 1.98 |
| 08/21 | 3,287 | 3,295 | 3,263 | 3,291 | +0.24% | 1,676,400 | 1兆5914億 | +3.69% | 22.03 | 1.97 |
| 08/20 | 3,236 | 3,298 | 3,236 | 3,283 | +1.17% | 1,601,300 | 1兆5876億 | +3.56% | 21.97 | 1.96 |
| 08/19 | 3,237 | 3,258 | 3,215 | 3,245 | +0.56% | 1,372,300 | 1兆5692億 | +2.5% | 21.72 | 1.94 |
| 08/18 | 3,223 | 3,243 | 3,213 | 3,227 | +0.53% | 1,166,900 | 1兆5605億 | +1.99% | 21.6 | 1.93 |
| 08/15 | 3,215 | 3,223 | 3,205 | 3,210 | -0.74% | 1,334,900 | 1兆5523億 | +1.42% | 21.48 | 1.92 |
| 08/14 | 3,229 | 3,242 | 3,211 | 3,234 | +0.28% | 1,508,000 | 1兆5639億 | +2.08% | 21.64 | 1.93 |
| 08/13 | 3,173 | 3,230 | 3,165 | 3,225 | +1.9% | 2,432,200 | 1兆5595億 | +1.74% | 21.58 | 1.93 |
| 08/12 | 3,167 | 3,182 | 3,143 | 3,165 | -0.06% | 1,388,300 | 1兆5305億 | -0.22% | 21.18 | 1.89 |
| 08/11 | 3,114 | 3,170 | 3,097 | 3,167 | +4.31% | 1,594,500 | 1兆5315億 | -0.28% | 21.2 | 1.89 |
| 08/08 | 3,088 | 3,118 | 3,028 | 3,036 | -2.79% | 2,779,200 | 1兆4681億 | -4.5% | 20.32 | 1.81 |
| 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 |
