PBR
2013/08/26～2014/01/24
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 |
| 01/24 | 668 | 710 | 662 | 693 | +5.32% | 84,100 | 47億8897万 | +13.79% | 19.17 | 2.22 |
| 01/23 | 679 | 699 | 651 | 658 | -3.09% | 40,400 | 45億4710万 | +8.58% | 18.2 | 2.1 |
| 01/22 | 695 | 695 | 666 | 679 | -4.37% | 57,000 | 46億9222万 | +12.42% | 18.78 | 2.17 |
| 01/21 | 765 | 799 | 700 | 710 | +0.71% | 423,400 | 49億645万 | +17.94% | 19.64 | 2.27 |
| 01/20 | 705 | 705 | 705 | 705 | +16.53% | 54,700 | 48億7190万 | +17.89% | 19.5 | 2.25 |
| 01/17 | 591 | 610 | 590 | 605 | +2.2% | 21,700 | 41億8085万 | +1.51% | 16.73 | 1.93 |
| 01/16 | 600 | 601 | 590 | 592 | -0.5% | 8,000 | 40億9101万 | -0.84% | 16.37 | 1.89 |
| 01/15 | 598 | 601 | 580 | 595 | +2.23% | 13,700 | 41億1174万 | -0.67% | 16.46 | 1.9 |
| 01/14 | 581 | 600 | 578 | 582 | -1.85% | 18,100 | 40億2191万 | -3.16% | 16.1 | 1.86 |
| 01/10 | 592 | 604 | 590 | 593 | -0.67% | 12,000 | 40億9792万 | -1.82% | 16.4 | 1.9 |
| 01/09 | 609 | 609 | 590 | 597 | -1.97% | 12,400 | 41億2556万 | -1.49% | 16.51 | 1.91 |
| 01/08 | 589 | 609 | 584 | 609 | +3.4% | 19,100 | 42億849万 | +0.16% | 16.84 | 1.95 |
| 01/07 | 600 | 602 | 586 | 589 | -1.51% | 10,100 | 40億7028万 | -3.44% | 16.29 | 1.88 |
| 01/06 | 604 | 604 | 596 | 598 | -0.33% | 12,800 | 41億3247万 | -2.45% | 16.54 | 1.91 |
| 2013 |
| 12/30 | 606 | 606 | 591 | 600 | +0.5% | 15,200 | 41億4630万 | -2.6% | 16.59 | 1.92 |
| 12/27 | 589 | 598 | 576 | 597 | +4.92% | 19,900 | 41億2556万 | -3.55% | 16.51 | 1.91 |
| 12/26 | 545 | 571 | 533 | 569 | +3.45% | 28,600 | 39億3207万 | -8.37% | 15.74 | 1.82 |
| 12/25 | 530 | 560 | 520 | 550 | +1.66% | 87,200 | 38億77万 | -12% | 15.21 | 1.76 |
| 12/24 | 550 | 550 | 522 | 541 | -1.81% | 73,400 | 37億3858万 | -14.26% | 14.96 | 1.73 |
| 12/20 | 575 | 575 | 550 | 551 | -3.67% | 63,100 | 38億768万 | -13.36% | 15.24 | 1.76 |
| 12/19 | 573 | 595 | 571 | 572 | -1.89% | 33,000 | 39億5280万 | -10.76% | 15.82 | 1.83 |
| 12/18 | 602 | 612 | 572 | 583 | -3% | 35,800 | 40億2882万 | -9.75% | 16.12 | 1.86 |
| 12/17 | 607 | 618 | 600 | 601 | -1.8% | 23,300 | 41億5321万 | -7.54% | 16.62 | 1.92 |
| 12/16 | 640 | 641 | 610 | 612 | -3.16% | 33,300 | 42億2922万 | -6.13% | 16.93 | 1.96 |
| 12/13 | 630 | 646 | 630 | 632 | +1.12% | 28,300 | 43億6743万 | -3.07% | 17.48 | 2.02 |
| 12/12 | 635 | 635 | 618 | 625 | 0% | 12,600 | 43億1906万 | -4.43% | 17.29 | 2 |
| 12/11 | 615 | 639 | 612 | 625 | +2.12% | 19,800 | 43億1906万 | -5.59% | 17.29 | 2 |
| 12/10 | 622 | 623 | 611 | 612 | -2.39% | 69,200 | 42億2922万 | -8.66% | 16.93 | 1.96 |
| 12/09 | 627 | 629 | 622 | 627 | -0.63% | 19,700 | 43億3288万 | -7.52% | 17.34 | 2 |
| 12/06 | 639 | 640 | 628 | 631 | -1.41% | 25,600 | 43億6052万 | -8.02% | 17.45 | 2.02 |
| 12/05 | 645 | 649 | 638 | 640 | -0.93% | 19,700 | 44億2272万 | -7.78% | 17.7 | 2.05 |
| 12/04 | 650 | 650 | 642 | 646 | -0.62% | 9,800 | 44億6418万 | -7.85% | 17.87 | 2.07 |
| 12/03 | 649 | 653 | 646 | 650 | +0.31% | 20,500 | 44億9182万 | -8.32% | 17.98 | 2.08 |
| 12/02 | 651 | 654 | 644 | 648 | -0.77% | 19,200 | 44億7800万 | -9.5% | 17.92 | 2.07 |
| 11/29 | 653 | 653 | 630 | 653 | +0.77% | 42,300 | 45億1255万 | -9.68% | 18.06 | 2.09 |
| 11/28 | 653 | 658 | 648 | 648 | -0.77% | 20,400 | 44億7800万 | -11.23% | 17.92 | 2.07 |
| 11/27 | 663 | 674 | 653 | 653 | -1.51% | 18,600 | 45億1255万 | -11.16% | 18.06 | 2.09 |
| 11/26 | 676 | 680 | 662 | 663 | -2.36% | 16,900 | 45億8166万 | -10.28% | 18.34 | 2.12 |
| 11/25 | 685 | 695 | 676 | 679 | +0.59% | 16,200 | 46億9222万 | -8.49% | 18.78 | 2.17 |
| 11/22 | 658 | 691 | 651 | 675 | +5.14% | 62,900 | 46億6458万 | -9.4% | 18.67 | 2.16 |
| 11/21 | 671 | 680 | 642 | 642 | -4.18% | 51,300 | 44億3654万 | -14.17% | 17.76 | 2.05 |
| 11/20 | 678 | 679 | 670 | 670 | -2.19% | 23,000 | 46億3003万 | -10.79% | 18.53 | 2.14 |
| 11/19 | 676 | 699 | 676 | 685 | +0.88% | 10,700 | 47億3369万 | -9.27% | 18.94 | 2.19 |
| 11/18 | 680 | 685 | 675 | 679 | -1.02% | 20,900 | 46億9222万 | -10.42% | 18.78 | 2.17 |
| 11/15 | 702 | 704 | 676 | 686 | -0.29% | 48,500 | 47億4060万 | -9.74% | 18.97 | 2.19 |
| 11/14 | 695 | 699 | 677 | 688 | +2.99% | 40,700 | 47億5442万 | -9.71% | 19.03 | 2.2 |
| 11/13 | 647 | 677 | 643 | 668 | +1.98% | 29,100 | 46億1621万 | -12.57% | 18.47 | 2.14 |
| 11/12 | 622 | 655 | 622 | 655 | +3.8% | 26,000 | 45億2637万 | -14.49% | 18.11 | 2.09 |
| 11/11 | 663 | 688 | 616 | 631 | -6.24% | 222,400 | 43億6052万 | -18.16% | 17.45 | 2.02 |
| 11/08 | 673 | 673 | 673 | 673 | -18.23% | 14,600 | 46億5076万 | -13.27% | 18.61 | 2.15 |
| 11/07 | 830 | 837 | 809 | 823 | +0.98% | 21,600 | 56億8734万 | +5.38% | 22.76 | 2.63 |
| 11/06 | 830 | 837 | 815 | 815 | -1.45% | 46,600 | 56億3205万 | +4.49% | 22.54 | 2.61 |
| 11/05 | 834 | 837 | 826 | 827 | +0.36% | 10,600 | 57億1498万 | +6.03% | 22.87 | 2.64 |
| 11/01 | 832 | 837 | 811 | 824 | -0.48% | 25,700 | 56億9425万 | +5.78% | 22.79 | 2.63 |
| 10/31 | 825 | 836 | 820 | 828 | +0.24% | 14,200 | 57億2189万 | +6.43% | 22.9 | 2.65 |
| 10/30 | 825 | 840 | 807 | 826 | +0.24% | 22,300 | 57億807万 | +6.44% | 22.84 | 2.64 |
| 10/29 | 850 | 850 | 811 | 824 | -1.79% | 20,000 | 56億9425万 | +6.46% | 22.79 | 2.63 |
| 10/28 | 824 | 850 | 822 | 839 | +1.82% | 46,700 | 57億9790万 | +8.54% | 23.2 | 2.68 |
| 10/25 | 858 | 858 | 822 | 824 | +0.37% | 63,700 | 56億9425万 | +6.74% | 22.79 | 2.63 |
| 10/24 | 789 | 844 | 788 | 821 | +6.07% | 70,400 | 56億7352万 | +6.49% | 22.71 | 2.62 |
| 10/23 | 761 | 779 | 758 | 774 | +1.84% | 40,800 | 53億4872万 | +0.39% | 21.41 | 2.47 |
| 10/22 | 744 | 765 | 742 | 760 | +2.56% | 15,900 | 52億5198万 | -1.3% | 21.02 | 2.43 |
| 10/21 | 740 | 770 | 733 | 741 | +0.14% | 13,200 | 51億2068万 | -3.77% | 20.49 | 2.37 |
| 10/18 | 745 | 750 | 738 | 740 | -0.67% | 7,200 | 51億1377万 | -3.77% | 20.47 | 2.37 |
| 10/17 | 741 | 758 | 741 | 745 | +1.09% | 9,600 | 51億4832万 | -2.87% | 20.6 | 2.38 |
| 10/16 | 738 | 752 | 733 | 737 | -2.12% | 12,700 | 50億9303万 | -3.66% | 20.38 | 2.36 |
| 10/15 | 772 | 772 | 753 | 753 | -0.53% | 12,400 | 52億360万 | -1.18% | 20.83 | 2.41 |
| 10/11 | 748 | 774 | 741 | 757 | +2.85% | 18,200 | 52億3124万 | -0.53% | 20.94 | 2.42 |
| 10/10 | 743 | 748 | 730 | 736 | -0.81% | 4,300 | 50億8612万 | -3.03% | 20.35 | 2.35 |
| 10/09 | 717 | 744 | 716 | 742 | +2.2% | 9,000 | 51億2759万 | -2.24% | 20.52 | 2.37 |
| 10/08 | 720 | 728 | 705 | 726 | -0.55% | 9,700 | 50億1702万 | -4.1% | 20.08 | 2.32 |
| 10/07 | 754 | 763 | 726 | 730 | -4.82% | 12,200 | 50億4466万 | -3.44% | 20.19 | 2.33 |
| 10/04 | 756 | 769 | 720 | 767 | -1.54% | 10,600 | 53億35万 | +1.59% | 21.21 | 2.45 |
| 10/03 | 788 | 788 | 719 | 779 | -0.64% | 29,500 | 53億8327万 | +3.59% | 21.54 | 2.49 |
| 10/02 | 818 | 840 | 784 | 784 | -3.33% | 13,200 | 54億1783万 | +4.39% | 21.68 | 2.51 |
| 10/01 | 791 | 868 | 791 | 811 | +0.87% | 21,700 | 56億441万 | +7.99% | 22.43 | 2.59 |
| 10/01 | 株式分割 1→3 |
| 09/30 | 820 | 820 | 775 | 804 | -1.11% | 21,700 | 55億5604万 | +7.06% | 22.24 | 2.57 |
| 09/27 | 779 | 818 | 775 | 813 | +3.57% | 31,300 | 56億1823万 | +8.26% | 22.48 | 2.6 |
| 09/26 | 756 | 785 | 756 | 785 | -0.17% | 11,700 | 54億2474万 | +4.53% | 21.71 | 2.51 |
| 09/25 | 783 | 786 | 757 | 786 | +1.9% | 18,600 | 54億3395万 | +4.43% | 21.75 | 2.51 |
| 09/24 | 782 | 786 | 758 | 772 | -3.34% | 35,700 | 53億3260万 | +2.21% | 21.34 | 2.47 |
| 09/20 | 819 | 827 | 798 | 798 | -2% | 35,400 | 54億9293万 | +5.18% | 21.98 | 2.54 |
| 09/19 | 803 | 817 | 788 | 815 | +1.41% | 41,700 | 56億531万 | +7.05% | 22.43 | 2.59 |
| 09/18 | 817 | 817 | 792 | 803 | -0.17% | 29,100 | 55億2733万 | +5.42% | 22.12 | 2.56 |
| 09/17 | 783 | 817 | 767 | 805 | +6.25% | 56,100 | 55億3650万 | +5.46% | 22.16 | 2.56 |
| 09/13 | 757 | 757 | 744 | 757 | -0.09% | 38,700 | 52億1083万 | -0.87% | 20.85 | 2.41 |
| 09/12 | 713 | 759 | 713 | 758 | +6.26% | 46,200 | 52億1541万 | -1.43% | 20.87 | 2.41 |
| 09/11 | 700 | 717 | 700 | 713 | +2.15% | 31,200 | 49億809万 | -7.96% | 19.64 | 2.27 |
| 09/10 | 720 | 720 | 687 | 698 | +1.65% | 30,900 | 48億488万 | -10.81% | 19.23 | 2.22 |
| 09/09 | 700 | 710 | 684 | 687 | +0.78% | 36,000 | 47億2690万 | -13.15% | 18.92 | 2.19 |
| 09/06 | 700 | 700 | 675 | 682 | -3.54% | 46,800 | 46億9020万 | -14.79% | 18.77 | 2.17 |
| 09/05 | 719 | 719 | 697 | 707 | -1.62% | 40,200 | 48億6222万 | -12.32% | 19.46 | 2.25 |
| 09/04 | 734 | 736 | 716 | 718 | -2.05% | 36,000 | 49億4249万 | -11.32% | 19.78 | 2.29 |
| 09/03 | 702 | 733 | 701 | 733 | +4.22% | 35,100 | 50億4570万 | -9.8% | 20.19 | 2.33 |
| 09/02 | 696 | 710 | 696 | 704 | +0.52% | 31,800 | 48億4157万 | -13.98% | 19.38 | 2.24 |
| 08/30 | 703 | 713 | 700 | 700 | +0.67% | 33,000 | 48億1635万 | -14.84% | 19.28 | 2.23 |
| 08/29 | 700 | 713 | 694 | 695 | +0.43% | 28,800 | 47億8424万 | -16.22% | 19.15 | 2.21 |
| 08/28 | 727 | 730 | 692 | 692 | -7.28% | 79,200 | 47億6359万 | -17.48% | 19.06 | 2.2 |
| 08/27 | 769 | 773 | 747 | 747 | -4.19% | 60,900 | 51億3744万 | -11.85% | 20.56 | 2.38 |
| 08/26 | 819 | 819 | 770 | 779 | -4.96% | 39,900 | 53億6220万 | -8.64% | 21.46 | 2.48 |
