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 | 1,471 | 1,474 | 1,452 | 1,457 | -0.61% | 2,304,900 | 1兆4060億 | -0.82% | 41.08 | 1.39 |
07/23 | 1,454 | 1,466 | 1,453 | 1,466 | +1.17% | 1,943,000 | 1兆4146億 | -0.27% | 41.33 | 1.4 |
07/22 | 1,456 | 1,463 | 1,447 | 1,449 | +0.91% | 2,195,900 | 1兆3982億 | -1.56% | 40.86 | 1.38 |
07/18 | 1,432 | 1,438 | 1,423 | 1,436 | -1.24% | 1,610,800 | 1兆3857億 | -2.58% | 40.49 | 1.37 |
07/17 | 1,461 | 1,462 | 1,450 | 1,454 | +0.07% | 1,285,200 | 1兆4031億 | -1.49% | 41 | 1.39 |
07/16 | 1,452 | 1,458 | 1,449 | 1,453 | +0.35% | 1,402,300 | 1兆4021億 | -1.69% | 40.97 | 1.39 |
07/15 | 1,451 | 1,463 | 1,447 | 1,448 | +0.14% | 1,724,000 | 1兆3973億 | -2.1% | 40.83 | 1.38 |
07/14 | 1,457 | 1,459 | 1,437 | 1,446 | -0.75% | 2,998,600 | 1兆3953億 | -2.36% | 40.77 | 1.38 |
07/11 | 1,451 | 1,469 | 1,451 | 1,457 | -0.61% | 2,320,200 | 1兆4060億 | -1.75% | 41.08 | 1.39 |
07/10 | 1,477 | 1,480 | 1,465 | 1,466 | -0.81% | 1,988,700 | 1兆4146億 | -1.15% | 41.33 | 1.4 |
07/09 | 1,464 | 1,484 | 1,464 | 1,478 | +0.54% | 1,777,600 | 1兆4262億 | -0.34% | 41.67 | 1.41 |
07/08 | 1,466 | 1,479 | 1,463 | 1,470 | -0.2% | 1,881,300 | 1兆4185億 | -0.88% | 41.45 | 1.4 |
07/07 | 1,470 | 1,477 | 1,468 | 1,473 | +0.14% | 1,479,900 | 1兆4214億 | -0.67% | 41.53 | 1.41 |
07/04 | 1,481 | 1,481 | 1,466 | 1,471 | -0.2% | 1,778,500 | 1兆4195億 | -0.81% | 41.48 | 1.4 |
07/03 | 1,485 | 1,485 | 1,471 | 1,474 | -0.14% | 1,643,400 | 1兆4224億 | -0.47% | 41.56 | 1.41 |
07/02 | 1,468 | 1,482 | 1,458 | 1,476 | +1.17% | 2,813,800 | 1兆4243億 | -0.27% | 41.62 | 1.41 |
07/01 | 1,451 | 1,464 | 1,445 | 1,459 | -0.27% | 4,952,400 | 1兆4079億 | -1.35% | 41.14 | 1.39 |
06/30 | 1,460 | 1,465 | 1,450 | 1,463 | +0.76% | 2,033,000 | 1兆4117億 | -1.01% | 41.25 | 1.4 |
06/27 | 1,469 | 1,474 | 1,445 | 1,452 | -0.68% | 2,638,900 | 1兆4011億 | -1.69% | 40.94 | 1.39 |
06/26 | 1,475 | 1,477 | 1,458 | 1,462 | -1.35% | 2,866,300 | 1兆4108億 | -0.95% | 41.22 | 1.4 |
06/25 | 1,500 | 1,501 | 1,482 | 1,482 | -1.4% | 2,984,100 | 1兆4301億 | +0.54% | 41.79 | 1.41 |
06/24 | 1,498 | 1,510 | 1,488 | 1,503 | +0.27% | 2,207,300 | 1兆4503億 | +2.31% | 42.38 | 1.43 |
06/23 | 1,510 | 1,512 | 1,497 | 1,499 | -0.4% | 2,062,900 | 1兆4465億 | +2.32% | 42.27 | 1.43 |
06/20 | 1,517 | 1,518 | 1,496 | 1,505 | -0.79% | 3,538,600 | 1兆4523億 | +3.01% | 42.43 | 1.44 |
06/19 | 1,500 | 1,518 | 1,497 | 1,517 | +1.4% | 2,780,100 | 1兆4639億 | +4.19% | 42.77 | 1.45 |
06/18 | 1,497 | 1,505 | 1,495 | 1,496 | -1.19% | 2,984,400 | 1兆4436億 | +2.96% | 42.18 | 1.43 |
06/17 | 1,500 | 1,515 | 1,498 | 1,514 | +1.14% | 2,537,400 | 1兆4610億 | +4.41% | 42.69 | 1.44 |
06/16 | 1,493 | 1,500 | 1,488 | 1,497 | +0.13% | 2,530,200 | 1兆4446億 | +3.6% | 42.21 | 1.43 |
06/13 | 1,470 | 1,496 | 1,469 | 1,495 | +0.61% | 4,042,300 | 1兆4426億 | +3.82% | 42.15 | 1.43 |
06/12 | 1,485 | 1,492 | 1,479 | 1,486 | -0.54% | 3,021,000 | 1兆4339億 | +3.55% | 41.9 | 1.42 |
06/11 | 1,488 | 1,500 | 1,486 | 1,494 | +0.27% | 2,137,400 | 1兆4417億 | +4.4% | 42.12 | 1.43 |
06/10 | 1,490 | 1,512 | 1,486 | 1,490 | +0.27% | 3,670,000 | 1兆4378億 | +4.49% | 42.01 | 1.42 |
06/09 | 1,477 | 1,488 | 1,465 | 1,486 | +1.43% | 2,897,800 | 1兆4339億 | +4.5% | 41.9 | 1.42 |
06/06 | 1,478 | 1,480 | 1,460 | 1,465 | -0.75% | 2,621,500 | 1兆4137億 | +3.39% | 41.31 | 1.4 |
06/05 | 1,475 | 1,485 | 1,471 | 1,476 | +0.27% | 3,245,400 | 1兆4243億 | +4.31% | 41.62 | 1.41 |
06/04 | 1,470 | 1,473 | 1,464 | 1,472 | +0.48% | 2,228,400 | 1兆4204億 | +4.18% | 41.5 | 1.4 |
06/03 | 1,474 | 1,475 | 1,462 | 1,465 | -0.07% | 1,847,600 | 1兆4137億 | +3.9% | 41.31 | 1.4 |
06/02 | 1,458 | 1,473 | 1,456 | 1,466 | +1.88% | 2,652,500 | 1兆4146億 | +4.19% | 41.33 | 1.4 |
05/30 | 1,443 | 1,448 | 1,435 | 1,439 | 0% | 5,319,600 | 1兆3886億 | +2.42% | 40.57 | 1.37 |
05/29 | 1,440 | 1,444 | 1,435 | 1,439 | -0.83% | 2,311,500 | 1兆3886億 | +2.57% | 40.57 | 1.37 |
05/28 | 1,446 | 1,457 | 1,440 | 1,451 | +0.69% | 1,993,200 | 1兆4002億 | +3.5% | 40.91 | 1.38 |
05/27 | 1,435 | 1,455 | 1,434 | 1,441 | +0.49% | 2,218,800 | 1兆3905億 | +2.86% | 40.63 | 1.38 |
05/26 | 1,429 | 1,440 | 1,424 | 1,434 | +1.13% | 2,024,100 | 1兆3838億 | +2.5% | 40.43 | 1.37 |
05/23 | 1,414 | 1,425 | 1,412 | 1,418 | +0.71% | 1,812,500 | 1兆3683億 | +1.43% | 39.98 | 1.35 |
05/22 | 1,391 | 1,415 | 1,388 | 1,408 | +2.18% | 2,730,000 | 1兆3587億 | +0.79% | 39.7 | 1.34 |
05/21 | 1,397 | 1,397 | 1,378 | 1,378 | -1.71% | 2,719,200 | 1兆3297億 | -1.36% | 38.85 | 1.32 |
05/20 | 1,411 | 1,413 | 1,401 | 1,402 | +0.36% | 2,142,600 | 1兆3529億 | +0.36% | 39.53 | 1.34 |
05/19 | 1,390 | 1,405 | 1,387 | 1,397 | +0.79% | 2,061,200 | 1兆3481億 | 0% | 39.39 | 1.33 |
05/16 | 1,402 | 1,407 | 1,379 | 1,386 | -2.94% | 2,880,200 | 1兆3374億 | -0.72% | 39.08 | 1.32 |
05/15 | 1,408 | 1,428 | 1,408 | 1,428 | +0.49% | 3,257,800 | 1兆3780億 | +2.37% | 40.26 | 1.36 |
05/14 | 1,400 | 1,425 | 1,400 | 1,421 | +1.57% | 2,569,000 | 1兆3712億 | +2.01% | 40.07 | 1.36 |
05/13 | 1,402 | 1,415 | 1,386 | 1,399 | +1.97% | 3,105,200 | 1兆3500億 | +0.43% | 39.45 | 1.34 |
05/12 | 1,373 | 1,386 | 1,372 | 1,372 | +0.07% | 2,339,800 | 1兆3239億 | -1.51% | 38.68 | 1.31 |
05/09 | 1,376 | 1,396 | 1,370 | 1,371 | -0.29% | 5,180,200 | 1兆3230億 | -1.65% | 38.66 | 1.31 |
05/08 | 1,379 | 1,390 | 1,371 | 1,375 | +0.15% | 3,361,800 | 1兆3268億 | -1.43% | 38.77 | 1.31 |
05/07 | 1,376 | 1,390 | 1,371 | 1,373 | -0.44% | 4,385,100 | 1兆3249億 | -1.79% | 38.71 | 1.31 |
05/02 | 1,382 | 1,386 | 1,373 | 1,379 | -0.22% | 3,246,900 | 1兆3307億 | -1.43% | 38.88 | 1.32 |
05/01 | 1,435 | 1,437 | 1,369 | 1,382 | -2.33% | 5,684,200 | 1兆3336億 | -1.14% | 38.97 | 1.32 |
04/30 | 1,404 | 1,421 | 1,402 | 1,415 | +0.35% | 3,254,600 | 1兆3654億 | +1.22% | 39.9 | 1.35 |
04/28 | 1,399 | 1,414 | 1,389 | 1,410 | +0.93% | 2,691,200 | 1兆3606億 | +1.15% | 39.76 | 1.35 |
04/25 | 1,400 | 1,414 | 1,394 | 1,397 | -0.21% | 2,394,000 | 1兆3481億 | +0.43% | 39.39 | 1.33 |
04/24 | 1,405 | 1,411 | 1,391 | 1,400 | -0.07% | 2,314,300 | 1兆3510億 | +0.94% | 39.47 | 1.34 |
04/23 | 1,408 | 1,409 | 1,392 | 1,401 | +0.21% | 2,674,300 | 1兆3519億 | +1.16% | 39.5 | 1.34 |
04/22 | 1,417 | 1,424 | 1,398 | 1,398 | -1.62% | 2,563,700 | 1兆3490億 | +1.23% | 39.42 | 1.33 |
04/21 | 1,418 | 1,430 | 1,413 | 1,421 | +0.78% | 2,770,200 | 1兆3712億 | +3.12% | 40.07 | 1.36 |
04/18 | 1,409 | 1,411 | 1,401 | 1,410 | +0.36% | 1,484,400 | 1兆3606億 | +2.62% | 39.76 | 1.35 |
04/17 | 1,408 | 1,428 | 1,399 | 1,405 | -0.28% | 4,321,200 | 1兆3558億 | +2.48% | 39.61 | 1.34 |
04/16 | 1,402 | 1,421 | 1,395 | 1,409 | +0.71% | 4,378,700 | 1兆3596億 | +2.92% | 39.73 | 1.34 |
04/15 | 1,396 | 1,402 | 1,387 | 1,399 | -0.21% | 3,963,000 | 1兆3500億 | +2.27% | 39.45 | 1.34 |
04/14 | 1,381 | 1,420 | 1,381 | 1,402 | +1.52% | 4,389,800 | 1兆3529億 | +2.49% | 39.53 | 1.34 |
04/11 | 1,361 | 1,394 | 1,357 | 1,381 | -0.22% | 5,648,200 | 1兆3326億 | +1.02% | 38.94 | 1.32 |
04/10 | 1,399 | 1,406 | 1,381 | 1,384 | +0.51% | 4,443,600 | 1兆3355億 | +1.24% | 39.02 | 1.32 |
04/09 | 1,358 | 1,384 | 1,357 | 1,377 | +0.51% | 4,641,700 | 1兆3288億 | +0.73% | 38.83 | 1.31 |
04/08 | 1,377 | 1,385 | 1,360 | 1,370 | -0.87% | 4,219,300 | 1兆3220億 | +0.22% | 38.63 | 1.31 |
04/07 | 1,388 | 1,400 | 1,374 | 1,382 | -1.43% | 2,941,000 | 1兆3336億 | +1.17% | 38.97 | 1.32 |
04/04 | 1,401 | 1,410 | 1,392 | 1,402 | -0.28% | 3,768,100 | 1兆3529億 | +2.56% | 39.53 | 1.34 |
04/03 | 1,400 | 1,413 | 1,394 | 1,406 | +0.5% | 2,703,800 | 1兆3567億 | +3% | 39.64 | 1.34 |
04/02 | 1,410 | 1,418 | 1,391 | 1,399 | -0.71% | 3,311,600 | 1兆3500億 | +2.57% | 39.45 | 1.34 |
04/01 | 1,430 | 1,434 | 1,398 | 1,409 | -1.47% | 3,468,100 | 1兆3596億 | +3.45% | 39.73 | 1.34 |
03/31 | 1,420 | 1,431 | 1,402 | 1,430 | +2.22% | 4,940,000 | 1兆3799億 | +5.07% | 41.03 | 1.39 |
03/28 | 1,372 | 1,399 | 1,361 | 1,399 | +1.82% | 3,071,000 | 1兆3500億 | +2.94% | 40.14 | 1.36 |
03/27 | 1,367 | 1,380 | 1,351 | 1,374 | +0.88% | 3,613,000 | 1兆3259億 | +1.33% | 39.42 | 1.33 |
03/26 | 1,349 | 1,368 | 1,347 | 1,362 | +2.64% | 4,643,000 | 1兆3143億 | +0.52% | 39.08 | 1.32 |
03/25 | 1,319 | 1,342 | 1,314 | 1,327 | -0.45% | 2,279,000 | 1兆2805億 | -1.99% | 38.07 | 1.29 |
03/24 | 1,328 | 1,338 | 1,304 | 1,333 | +2.3% | 4,010,000 | 1兆2863億 | -1.55% | 38.24 | 1.29 |
03/20 | 1,347 | 1,348 | 1,303 | 1,303 | -2.47% | 4,217,000 | 1兆2573億 | -3.62% | 37.38 | 1.27 |
03/19 | 1,334 | 1,346 | 1,324 | 1,336 | +1.67% | 3,373,000 | 1兆2892億 | -1.55% | 38.33 | 1.3 |
03/18 | 1,332 | 1,335 | 1,314 | 1,314 | -0.08% | 2,652,000 | 1兆2680億 | -3.45% | 37.7 | 1.28 |
03/17 | 1,317 | 1,321 | 1,309 | 1,315 | -0.45% | 2,145,000 | 1兆2689億 | -3.66% | 37.73 | 1.28 |
03/14 | 1,334 | 1,341 | 1,317 | 1,321 | -1.93% | 6,720,000 | 1兆2747億 | -3.44% | 37.9 | 1.28 |
03/13 | 1,334 | 1,358 | 1,330 | 1,347 | -0.44% | 3,376,000 | 1兆2998億 | -1.61% | 38.64 | 1.31 |
03/12 | 1,365 | 1,370 | 1,351 | 1,353 | -2.1% | 3,895,000 | 1兆3056億 | -1.17% | 38.82 | 1.31 |
03/11 | 1,381 | 1,391 | 1,373 | 1,382 | -0.43% | 3,437,000 | 1兆3336億 | +0.95% | 39.65 | 1.34 |
03/10 | 1,385 | 1,393 | 1,377 | 1,388 | -0.07% | 2,868,000 | 1兆3394億 | +1.31% | 39.82 | 1.35 |
03/07 | 1,396 | 1,397 | 1,382 | 1,389 | +0.43% | 3,724,000 | 1兆3403億 | +1.39% | 39.85 | 1.35 |
03/06 | 1,388 | 1,398 | 1,378 | 1,383 | +0.58% | 4,107,000 | 1兆3345億 | +0.88% | 39.68 | 1.34 |
03/05 | 1,384 | 1,390 | 1,375 | 1,375 | +0.44% | 2,604,000 | 1兆3268億 | +0.15% | 39.45 | 1.34 |
03/04 | 1,340 | 1,375 | 1,335 | 1,369 | +0.37% | 4,159,000 | 1兆3210億 | -0.29% | 39.28 | 1.33 |
03/03 | 1,371 | 1,371 | 1,347 | 1,364 | -1.52% | 2,477,000 | 1兆3162億 | -0.73% | 39.13 | 1.32 |
02/28 | 1,367 | 1,390 | 1,366 | 1,385 | +1.24% | 4,167,000 | 1兆3365億 | +0.65% | 39.74 | 1.34 |