PBR
2014/08/05~2014/12/30
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 |
12/30 | 3,771 | 3,793 | 3,739 | 3,747 | -0.69% | 871,600 | 1兆8119億 | -0.05% | 25.08 | 2.24 |
12/29 | 3,827 | 3,830 | 3,742 | 3,773 | -0.92% | 1,117,000 | 1兆8245億 | +0.75% | 25.25 | 2.25 |
12/26 | 3,839 | 3,840 | 3,789 | 3,808 | -1.5% | 973,100 | 1兆8414億 | +1.85% | 25.49 | 2.27 |
12/25 | 3,848 | 3,872 | 3,825 | 3,866 | +0.42% | 900,500 | 1兆8695億 | +3.73% | 25.87 | 2.31 |
12/24 | 3,862 | 3,864 | 3,825 | 3,850 | +0.79% | 1,180,800 | 1兆8618億 | +3.75% | 25.77 | 2.3 |
12/22 | 3,875 | 3,875 | 3,777 | 3,820 | -0.88% | 1,396,600 | 1兆8472億 | +3.44% | 25.57 | 2.28 |
12/19 | 3,820 | 3,854 | 3,789 | 3,854 | +3.49% | 2,158,700 | 1兆8637億 | +4.76% | 25.79 | 2.3 |
12/18 | 3,687 | 3,759 | 3,660 | 3,724 | +4.02% | 2,045,400 | 1兆8008億 | +1.61% | 24.92 | 2.22 |
12/17 | 3,600 | 3,627 | 3,572 | 3,580 | -1.08% | 1,760,300 | 1兆7312億 | -2.03% | 23.96 | 2.14 |
12/16 | 3,680 | 3,699 | 3,612 | 3,619 | -3.49% | 2,477,200 | 1兆7500億 | -0.82% | 24.22 | 2.16 |
12/15 | 3,640 | 3,759 | 3,621 | 3,750 | +2.21% | 2,422,100 | 1兆8134億 | +2.99% | 25.1 | 2.24 |
12/12 | 3,655 | 3,713 | 3,651 | 3,669 | -0.08% | 4,155,900 | 1兆7742億 | +1.07% | 24.56 | 2.19 |
12/11 | 3,700 | 3,745 | 3,660 | 3,672 | -1.29% | 2,347,600 | 1兆7757億 | +1.38% | 24.58 | 2.19 |
12/10 | 3,801 | 3,817 | 3,701 | 3,720 | -3.9% | 3,117,300 | 1兆7989億 | +2.9% | 24.9 | 2.22 |
12/09 | 3,811 | 3,881 | 3,811 | 3,871 | +0.55% | 3,478,800 | 1兆8719億 | +7.32% | 25.91 | 2.31 |
12/08 | 3,862 | 3,872 | 3,820 | 3,850 | +1.02% | 2,291,800 | 1兆8618億 | +7.27% | 25.77 | 2.3 |
12/05 | 3,812 | 3,833 | 3,778 | 3,811 | -0.29% | 1,559,300 | 1兆8429億 | +6.81% | 25.51 | 2.28 |
12/04 | 3,879 | 3,915 | 3,810 | 3,822 | +0.34% | 2,183,200 | 1兆8482億 | +7.72% | 25.58 | 2.28 |
12/03 | 3,787 | 3,815 | 3,768 | 3,809 | +2.17% | 3,456,000 | 1兆8419億 | +8% | 25.49 | 2.27 |
12/02 | 3,707 | 3,752 | 3,693 | 3,728 | -0.29% | 3,001,500 | 1兆8028億 | +6.36% | 24.95 | 2.23 |
12/01 | 3,740 | 3,783 | 3,729 | 3,739 | +0.97% | 1,842,500 | 1兆8081億 | +7.29% | 25.02 | 2.23 |
11/28 | 3,665 | 3,708 | 3,665 | 3,703 | +1.06% | 1,559,500 | 1兆7907億 | +6.99% | 24.78 | 2.21 |
11/27 | 3,630 | 3,678 | 3,625 | 3,664 | +0.94% | 1,762,300 | 1兆7718億 | +6.54% | 24.52 | 2.19 |
11/26 | 3,609 | 3,649 | 3,587 | 3,630 | -0.11% | 1,372,400 | 1兆7554億 | +6.23% | 24.3 | 2.17 |
11/25 | 3,700 | 3,710 | 3,628 | 3,634 | -0.47% | 1,881,700 | 1兆7573億 | +6.98% | 24.32 | 2.17 |
11/21 | 3,622 | 3,694 | 3,601 | 3,651 | +0.8% | 2,188,700 | 1兆7655億 | +8.24% | 24.44 | 2.18 |
11/20 | 3,572 | 3,654 | 3,566 | 3,622 | +2.75% | 2,315,200 | 1兆7515億 | +8.05% | 24.24 | 2.16 |
11/19 | 3,460 | 3,547 | 3,454 | 3,525 | +2.2% | 2,138,800 | 1兆7046億 | +5.76% | 23.59 | 2.11 |
11/18 | 3,431 | 3,450 | 3,408 | 3,449 | +1.38% | 1,549,300 | 1兆6678億 | +3.98% | 23.08 | 2.06 |
11/17 | 3,459 | 3,469 | 3,391 | 3,402 | -2.16% | 1,629,300 | 1兆6451億 | +2.9% | 22.77 | 2.03 |
11/14 | 3,564 | 3,566 | 3,449 | 3,477 | -0.94% | 3,256,200 | 1兆6814億 | +5.4% | 23.27 | 2.08 |
11/13 | 3,452 | 3,517 | 3,442 | 3,510 | +2.15% | 2,436,200 | 1兆6973億 | +6.72% | 23.49 | 2.1 |
11/12 | 3,464 | 3,490 | 3,429 | 3,436 | -0.52% | 1,890,900 | 1兆6616億 | +4.85% | 23 | 2.05 |
11/11 | 3,425 | 3,468 | 3,416 | 3,454 | +0.85% | 1,954,000 | 1兆6703億 | +5.69% | 23.12 | 2.06 |
11/10 | 3,438 | 3,463 | 3,412 | 3,425 | -1.44% | 1,520,700 | 1兆6562億 | +5.16% | 22.92 | 2.05 |
11/07 | 3,500 | 3,500 | 3,447 | 3,475 | +0.26% | 1,400,500 | 1兆6804億 | +7.12% | 23.26 | 2.08 |
11/06 | 3,508 | 3,530 | 3,447 | 3,466 | -1.06% | 1,983,500 | 1兆6761億 | +7.24% | 23.2 | 2.07 |
11/05 | 3,473 | 3,520 | 3,450 | 3,503 | -0.37% | 2,841,500 | 1兆6940億 | +8.79% | 23.45 | 2.09 |
11/04 | 3,497 | 3,572 | 3,431 | 3,516 | +2.6% | 3,871,000 | 1兆7002億 | +9.53% | 23.53 | 2.1 |
10/31 | 3,348 | 3,480 | 3,332 | 3,427 | +3.44% | 2,654,900 | 1兆6572億 | +7.23% | 22.94 | 2.05 |
10/30 | 3,338 | 3,338 | 3,301 | 3,313 | -0.39% | 1,756,200 | 1兆6021億 | +3.95% | 22.17 | 1.98 |
10/29 | 3,300 | 3,333 | 3,297 | 3,326 | +1.25% | 1,500,500 | 1兆6084億 | +4.53% | 22.26 | 1.99 |
10/28 | 3,275 | 3,305 | 3,265 | 3,285 | +0.64% | 1,146,600 | 1兆5885億 | +3.46% | 21.99 | 1.96 |
10/27 | 3,215 | 3,265 | 3,208 | 3,264 | +1.46% | 1,357,600 | 1兆5784億 | +2.93% | 21.85 | 1.95 |
10/24 | 3,200 | 3,220 | 3,170 | 3,217 | +2.45% | 1,361,700 | 1兆5556億 | +1.55% | 21.53 | 1.92 |
10/23 | 3,155 | 3,163 | 3,127 | 3,140 | -1.01% | 1,059,900 | 1兆5184億 | -0.88% | 21.02 | 1.88 |
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 |