PBR
2013/10/30～2014/03/31
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 |
| 03/31 | 605 | 625 | 604 | 613 | -0.97% | 7,900 | 49億7351万 | -2.7% | 19.9 | 2.3 |
| 03/28 | 600 | 619 | 599 | 619 | +2.48% | 4,300 | 50億2219万 | -2.21% | 20.1 | 2.32 |
| 03/27 | 601 | 604 | 588 | 604 | +0.67% | 11,200 | 49億49万 | -4.73% | 19.61 | 2.27 |
| 03/26 | 596 | 603 | 594 | 600 | +0.84% | 10,600 | 48億6804万 | -5.66% | 19.48 | 2.25 |
| 03/25 | 600 | 605 | 593 | 595 | +0.85% | 10,900 | 48億2747万 | -6.89% | 19.32 | 2.23 |
| 03/24 | 595 | 598 | 585 | 590 | +0.85% | 7,300 | 47億8690万 | -7.96% | 19.16 | 2.21 |
| 03/20 | 612 | 612 | 571 | 585 | -2.82% | 15,900 | 47億4633万 | -9.02% | 19 | 2.2 |
| 03/19 | 621 | 623 | 602 | 602 | -2.43% | 4,400 | 48億8426万 | -6.52% | 19.55 | 2.26 |
| 03/18 | 610 | 620 | 600 | 617 | +1.48% | 8,000 | 50億596万 | -4.49% | 20.03 | 2.32 |
| 03/17 | 619 | 619 | 595 | 608 | -1.94% | 19,900 | 49億3294万 | -5.88% | 19.74 | 2.28 |
| 03/14 | 617 | 623 | 615 | 620 | -1.12% | 6,700 | 50億3030万 | -4.02% | 20.13 | 2.33 |
| 03/13 | 616 | 628 | 616 | 627 | +1.13% | 5,600 | 50億8710万 | -2.64% | 20.36 | 2.35 |
| 03/12 | 627 | 630 | 619 | 620 | -1.27% | 10,600 | 50億3030万 | -3.28% | 20.13 | 2.33 |
| 03/11 | 632 | 632 | 614 | 628 | -2.64% | 21,600 | 50億9521万 | -1.72% | 20.39 | 2.36 |
| 03/10 | 659 | 660 | 630 | 645 | -2.27% | 17,300 | 52億3314万 | +1.26% | 20.94 | 2.42 |
| 03/07 | 659 | 663 | 657 | 660 | +0.3% | 7,000 | 53億5484万 | +3.61% | 21.43 | 2.48 |
| 03/06 | 663 | 663 | 656 | 658 | -0.75% | 12,900 | 53億3861万 | +3.3% | 21.37 | 2.47 |
| 03/05 | 652 | 663 | 652 | 663 | +1.53% | 13,500 | 53億7918万 | +4.08% | 21.53 | 2.49 |
| 03/04 | 654 | 661 | 651 | 653 | -0.15% | 10,500 | 52億9805万 | +2.51% | 21.2 | 2.45 |
| 03/03 | 656 | 658 | 652 | 654 | -0.3% | 7,700 | 53億616万 | +2.67% | 21.24 | 2.46 |
| 02/28 | 659 | 661 | 656 | 656 | -0.91% | 4,200 | 53億2239万 | +2.82% | 21.3 | 2.46 |
| 02/27 | 665 | 669 | 661 | 662 | -0.45% | 16,300 | 53億7107万 | +3.76% | 21.5 | 2.49 |
| 02/26 | 657 | 670 | 657 | 665 | +1.22% | 13,400 | 53億9541万 | +4.07% | 21.59 | 2.5 |
| 02/25 | 666 | 666 | 653 | 657 | -0.61% | 16,400 | 53億3050万 | +2.5% | 21.33 | 2.47 |
| 02/24 | 657 | 679 | 657 | 661 | -0.45% | 22,700 | 53億6295万 | +2.8% | 21.46 | 2.48 |
| 02/21 | 660 | 666 | 650 | 664 | +2% | 5,700 | 50億9845万 | +3.75% | 20.4 | 2.36 |
| 02/20 | 650 | 664 | 650 | 651 | -0.91% | 9,500 | 49億9863万 | +2.2% | 20 | 2.31 |
| 02/19 | 679 | 680 | 657 | 657 | -3.38% | 14,200 | 50億4470万 | +3.46% | 20.19 | 2.33 |
| 02/18 | 660 | 680 | 660 | 680 | +4.13% | 54,300 | 52億2131万 | +7.59% | 20.9 | 2.42 |
| 02/17 | 620 | 653 | 580 | 653 | +3.65% | 28,400 | 50億1399万 | +3.82% | 20.07 | 2.32 |
| 02/14 | 643 | 643 | 595 | 630 | +1.94% | 34,900 | 48億3739万 | +0.64% | 19.36 | 2.24 |
| 02/13 | 639 | 642 | 614 | 618 | -2.52% | 18,400 | 47億4525万 | -1.28% | 18.99 | 2.2 |
| 02/12 | 614 | 640 | 613 | 634 | +3.26% | 17,500 | 48億6810万 | +1.6% | 19.48 | 2.25 |
| 02/10 | 613 | 622 | 613 | 614 | 0% | 12,400 | 47億1453万 | -1.44% | 18.87 | 2.18 |
| 02/07 | 590 | 621 | 590 | 614 | +6.78% | 15,000 | 47億1453万 | -1.29% | 18.87 | 2.18 |
| 02/06 | 562 | 588 | 562 | 575 | +2.31% | 14,100 | 44億1508万 | -7.56% | 17.67 | 2.04 |
| 02/05 | 570 | 587 | 556 | 562 | 0% | 21,400 | 43億1526万 | -9.65% | 17.27 | 2 |
| 02/04 | 550 | 567 | 540 | 562 | -3.93% | 48,600 | 38億8370万 | -9.5% | 15.54 | 1.8 |
| 02/03 | 624 | 632 | 581 | 585 | -8.31% | 50,400 | 40億4264万 | -5.65% | 16.18 | 1.87 |
| 01/31 | 662 | 665 | 629 | 638 | -1.85% | 21,900 | 44億889万 | +3.07% | 17.64 | 2.04 |
| 01/30 | 664 | 669 | 649 | 650 | -2.84% | 16,200 | 44億9182万 | +5.52% | 17.98 | 2.08 |
| 01/29 | 660 | 671 | 651 | 669 | +3.08% | 21,300 | 46億2312万 | +8.96% | 18.5 | 2.14 |
| 01/28 | 650 | 667 | 640 | 649 | -0.61% | 33,500 | 44億8491万 | +6.22% | 17.95 | 2.08 |
| 01/27 | 665 | 668 | 640 | 653 | -5.77% | 63,900 | 45億1255万 | +7.22% | 18.06 | 2.09 |
| 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 |
