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 |
---|
2017 | 10/1, 株式併合 5→1 |
2014 |
03/31 | 1,685 | 1,690 | 1,665 | 1,680 | -0.59% | 84,800 | 582億4200万 | 0% | 24.53 | 0.5 |
03/28 | 1,670 | 1,695 | 1,665 | 1,690 | +1.2% | 166,800 | 585億8867万 | +0.66% | 24.68 | 0.5 |
03/27 | 1,655 | 1,675 | 1,650 | 1,670 | -2.05% | 145,600 | 578億9532万 | -0.42% | 24.38 | 0.5 |
03/26 | 1,690 | 1,710 | 1,690 | 1,705 | 0% | 270,000 | 591億869万 | +1.67% | 24.9 | 0.51 |
03/25 | 1,690 | 1,720 | 1,680 | 1,705 | +1.79% | 258,000 | 591億869万 | +1.79% | 24.9 | 0.51 |
03/24 | 1,670 | 1,690 | 1,665 | 1,675 | +2.45% | 253,800 | 580億6866万 | +0.18% | 24.46 | 0.5 |
03/20 | 1,660 | 1,665 | 1,635 | 1,635 | -1.51% | 183,400 | 566億8194万 | -2.1% | 23.87 | 0.48 |
03/19 | 1,660 | 1,670 | 1,650 | 1,660 | 0% | 176,400 | 575億4864万 | -0.54% | 24.24 | 0.49 |
03/18 | 1,685 | 1,685 | 1,655 | 1,660 | +0.3% | 137,600 | 575億4864万 | -0.48% | 24.24 | 0.49 |
03/17 | 1,675 | 1,680 | 1,655 | 1,655 | -1.19% | 89,200 | 573億7530万 | -0.72% | 24.17 | 0.49 |
03/14 | 1,690 | 1,705 | 1,675 | 1,675 | -1.18% | 174,000 | 580億6866万 | +0.54% | 24.46 | 0.5 |
03/13 | 1,700 | 1,705 | 1,695 | 1,695 | 0% | 59,800 | 587億6201万 | +1.8% | 24.75 | 0.5 |
03/12 | 1,700 | 1,705 | 1,695 | 1,695 | -0.59% | 75,200 | 587億6201万 | +1.99% | 24.75 | 0.5 |
03/11 | 1,695 | 1,705 | 1,690 | 1,705 | +0.59% | 111,000 | 591億869万 | +2.71% | 24.9 | 0.51 |
03/10 | 1,690 | 1,695 | 1,680 | 1,695 | +0.59% | 74,400 | 587億6201万 | +2.23% | 24.75 | 0.5 |
03/07 | 1,690 | 1,690 | 1,675 | 1,685 | 0% | 92,800 | 584億1533万 | +1.63% | 24.6 | 0.5 |
03/06 | 1,695 | 1,695 | 1,680 | 1,685 | -0.3% | 75,400 | 584億1533万 | +1.63% | 24.6 | 0.5 |
03/05 | 1,685 | 1,695 | 1,680 | 1,690 | +0.6% | 70,800 | 585億8867万 | +1.93% | 24.68 | 0.5 |
03/04 | 1,660 | 1,685 | 1,660 | 1,680 | +0.6% | 55,600 | 582億4200万 | +1.39% | 24.53 | 0.5 |
03/03 | 1,670 | 1,675 | 1,660 | 1,670 | 0% | 87,200 | 578億9532万 | +0.78% | 24.38 | 0.5 |
02/28 | 1,675 | 1,680 | 1,665 | 1,670 | 0% | 106,800 | 578億9532万 | +0.72% | 24.38 | 0.5 |
02/27 | 1,680 | 1,680 | 1,665 | 1,670 | 0% | 69,600 | 578億9532万 | +0.6% | 24.38 | 0.5 |
02/26 | 1,680 | 1,685 | 1,670 | 1,670 | -1.18% | 41,800 | 578億9532万 | +0.42% | 24.38 | 0.5 |
02/25 | 1,690 | 1,690 | 1,675 | 1,690 | +0.6% | 59,000 | 585億8867万 | +1.44% | 24.68 | 0.5 |
02/24 | 1,675 | 1,685 | 1,665 | 1,680 | +0.6% | 62,200 | 582億4200万 | +0.72% | 24.53 | 0.5 |
02/21 | 1,645 | 1,670 | 1,645 | 1,670 | +2.14% | 69,800 | 578億9532万 | +0.06% | 24.38 | 0.5 |
02/20 | 1,665 | 1,665 | 1,635 | 1,635 | -1.8% | 74,000 | 566億8194万 | -2.15% | 23.87 | 0.48 |
02/19 | 1,660 | 1,670 | 1,655 | 1,665 | +0.3% | 68,000 | 577億2198万 | -0.48% | 24.31 | 0.49 |
02/18 | 1,630 | 1,665 | 1,630 | 1,660 | +1.84% | 135,400 | 575億4864万 | -0.9% | 24.24 | 0.49 |
02/17 | 1,625 | 1,635 | 1,610 | 1,630 | +0.93% | 90,400 | 565億860万 | -2.74% | 23.8 | 0.48 |
02/14 | 1,625 | 1,630 | 1,610 | 1,615 | -0.31% | 132,400 | 559億8858万 | -3.87% | 23.58 | 0.48 |
02/13 | 1,645 | 1,645 | 1,615 | 1,620 | -1.52% | 140,000 | 561億6192万 | -3.8% | 23.65 | 0.48 |
02/12 | 1,630 | 1,645 | 1,625 | 1,645 | +1.54% | 113,400 | 570億2862万 | -2.43% | 24.02 | 0.49 |
02/10 | 1,640 | 1,645 | 1,610 | 1,620 | -1.22% | 260,000 | 561億6192万 | -4.09% | 23.65 | 0.48 |
02/07 | 1,655 | 1,665 | 1,625 | 1,640 | -0.3% | 156,000 | 568億5528万 | -3.07% | 23.95 | 0.49 |
02/06 | 1,645 | 1,650 | 1,630 | 1,645 | +0.92% | 126,600 | 570億2862万 | -2.89% | 24.02 | 0.49 |
02/05 | 1,635 | 1,650 | 1,620 | 1,630 | +0.31% | 166,000 | 565億860万 | -3.78% | 23.8 | 0.48 |
02/04 | 1,655 | 1,660 | 1,625 | 1,625 | -2.4% | 235,000 | 563億3526万 | -4.13% | 23.73 | 0.48 |
02/03 | 1,685 | 1,690 | 1,665 | 1,665 | -1.48% | 96,800 | 577億2198万 | -1.77% | 24.31 | 0.49 |
01/31 | 1,695 | 1,700 | 1,675 | 1,690 | +0.6% | 100,200 | 585億8867万 | -0.24% | 24.68 | 0.5 |
01/30 | 1,685 | 1,685 | 1,665 | 1,680 | -1.18% | 106,400 | 582億4200万 | -0.71% | 24.53 | 0.5 |
01/29 | 1,680 | 1,700 | 1,680 | 1,700 | +2.1% | 100,400 | 589億3535万 | +0.53% | 24.82 | 0.5 |
01/28 | 1,675 | 1,685 | 1,665 | 1,665 | -0.6% | 163,200 | 577億2198万 | -1.36% | 24.31 | 0.49 |
01/27 | 1,685 | 1,685 | 1,675 | 1,675 | -1.76% | 140,800 | 580億6866万 | -0.65% | 24.46 | 0.5 |
01/24 | 1,715 | 1,720 | 1,705 | 1,705 | -0.58% | 96,600 | 591億869万 | +1.19% | 24.9 | 0.51 |
01/23 | 1,740 | 1,745 | 1,715 | 1,715 | -1.44% | 87,800 | 594億5537万 | +2.02% | 25.04 | 0.51 |
01/22 | 1,745 | 1,750 | 1,735 | 1,740 | -0.29% | 58,400 | 603億2207万 | +3.69% | 25.41 | 0.52 |
01/21 | 1,745 | 1,755 | 1,735 | 1,745 | +0.29% | 79,600 | 604億9541万 | +4.3% | 25.48 | 0.52 |
01/20 | 1,720 | 1,740 | 1,720 | 1,740 | +1.46% | 111,000 | 603億2207万 | +4.32% | 25.41 | 0.52 |
01/17 | 1,705 | 1,720 | 1,705 | 1,715 | +0.59% | 80,600 | 594億5537万 | +3.13% | 25.04 | 0.51 |
01/16 | 1,705 | 1,715 | 1,700 | 1,705 | +0.59% | 75,200 | 591億869万 | +2.83% | 24.9 | 0.51 |
01/15 | 1,720 | 1,720 | 1,685 | 1,695 | -0.29% | 185,200 | 587億6201万 | +2.48% | 24.75 | 0.5 |
01/14 | 1,710 | 1,715 | 1,700 | 1,700 | -0.29% | 142,000 | 589億3535万 | +2.97% | 24.82 | 0.5 |
01/10 | 1,715 | 1,720 | 1,705 | 1,705 | -0.87% | 71,000 | 591億869万 | +3.46% | 24.9 | 0.51 |
01/09 | 1,705 | 1,720 | 1,695 | 1,720 | +0.88% | 95,000 | 596億2871万 | +4.62% | 25.11 | 0.51 |
01/08 | 1,695 | 1,705 | 1,685 | 1,705 | +1.49% | 56,600 | 591億869万 | +3.96% | 24.9 | 0.51 |
01/07 | 1,710 | 1,710 | 1,680 | 1,680 | -1.75% | 106,000 | 582億4200万 | +2.69% | 24.53 | 0.5 |
01/06 | 1,710 | 1,715 | 1,690 | 1,710 | 0% | 133,000 | 592億8203万 | +4.65% | 24.97 | 0.51 |
2013 |
12/30 | 1,680 | 1,710 | 1,675 | 1,710 | +2.09% | 170,000 | 592億8203万 | +4.84% | 24.97 | 0.51 |
12/27 | 1,660 | 1,675 | 1,660 | 1,675 | +0.9% | 85,200 | 580億6866万 | +2.89% | 24.46 | 0.5 |
12/26 | 1,645 | 1,670 | 1,645 | 1,660 | +1.22% | 110,600 | 575億4864万 | +2.09% | 24.24 | 0.49 |
12/25 | 1,630 | 1,640 | 1,630 | 1,640 | +0.31% | 98,600 | 568億5528万 | +0.92% | 23.95 | 0.49 |
12/24 | 1,645 | 1,645 | 1,630 | 1,635 | -0.61% | 121,800 | 566億8194万 | +0.68% | 23.87 | 0.48 |
12/20 | 1,640 | 1,645 | 1,630 | 1,645 | +0.61% | 94,600 | 570億2862万 | +1.29% | 24.02 | 0.49 |
12/19 | 1,650 | 1,650 | 1,630 | 1,635 | -0.61% | 166,800 | 566億8194万 | +0.74% | 23.87 | 0.48 |
12/18 | 1,640 | 1,650 | 1,635 | 1,645 | +0.3% | 116,800 | 570億2862万 | +1.42% | 24.02 | 0.49 |
12/17 | 1,630 | 1,640 | 1,625 | 1,640 | +1.23% | 91,800 | 568億5528万 | +1.17% | 23.95 | 0.49 |
12/16 | 1,635 | 1,640 | 1,620 | 1,620 | -0.61% | 111,200 | 561億6192万 | 0% | 23.65 | 0.48 |
12/13 | 1,625 | 1,645 | 1,625 | 1,630 | +0.31% | 188,600 | 565億860万 | +0.68% | 23.8 | 0.48 |
12/12 | 1,625 | 1,635 | 1,620 | 1,625 | 0% | 144,200 | 563億3526万 | +0.43% | 23.73 | 0.48 |
12/11 | 1,625 | 1,635 | 1,620 | 1,625 | +0.31% | 136,400 | 563億3526万 | +0.49% | 23.73 | 0.48 |
12/10 | 1,625 | 1,630 | 1,620 | 1,620 | 0% | 145,200 | 561億6192万 | +0.25% | 23.65 | 0.48 |
12/09 | 1,615 | 1,625 | 1,615 | 1,620 | +0.62% | 79,000 | 561億6192万 | +0.19% | 23.65 | 0.48 |
12/06 | 1,610 | 1,615 | 1,605 | 1,610 | +0.31% | 139,200 | 558億1525万 | -0.49% | 23.51 | 0.48 |
12/05 | 1,610 | 1,615 | 1,605 | 1,605 | 0% | 88,000 | 556億4191万 | -0.93% | 23.44 | 0.48 |
12/04 | 1,615 | 1,620 | 1,605 | 1,605 | -0.93% | 190,600 | 556億4191万 | -1.05% | 23.44 | 0.48 |
12/03 | 1,620 | 1,625 | 1,610 | 1,620 | 0% | 112,600 | 561億6192万 | -0.31% | 23.65 | 0.48 |
12/02 | 1,610 | 1,620 | 1,605 | 1,620 | +0.62% | 91,800 | 561億6192万 | -0.43% | 23.65 | 0.48 |
11/29 | 1,605 | 1,615 | 1,605 | 1,610 | +0.31% | 158,600 | 558億1525万 | -1.11% | 23.51 | 0.48 |
11/28 | 1,620 | 1,620 | 1,600 | 1,605 | -0.93% | 368,600 | 556億4191万 | -1.53% | 23.44 | 0.48 |
11/27 | 1,620 | 1,630 | 1,610 | 1,620 | -0.31% | 177,600 | 561億6192万 | -0.8% | 23.65 | 0.48 |
11/26 | 1,630 | 1,635 | 1,620 | 1,625 | -0.61% | 126,000 | 563億3526万 | -0.61% | 23.73 | 0.48 |
11/25 | 1,625 | 1,635 | 1,615 | 1,635 | +0.62% | 177,200 | 566億8194万 | -0.18% | 23.87 | 0.48 |
11/22 | 1,640 | 1,640 | 1,625 | 1,625 | -0.91% | 108,000 | 563億3526万 | -0.91% | 23.73 | 0.48 |
11/21 | 1,625 | 1,640 | 1,625 | 1,640 | +0.61% | 183,200 | 568億5528万 | -0.12% | 23.95 | 0.49 |
11/20 | 1,625 | 1,630 | 1,620 | 1,630 | +0.62% | 107,200 | 565億860万 | -0.85% | 23.8 | 0.48 |
11/19 | 1,620 | 1,630 | 1,615 | 1,620 | -0.31% | 140,800 | 561億6192万 | -1.52% | 23.65 | 0.48 |
11/18 | 1,630 | 1,630 | 1,615 | 1,625 | +0.31% | 126,800 | 563億3526万 | -1.34% | 23.73 | 0.48 |
11/15 | 1,625 | 1,630 | 1,610 | 1,620 | 0% | 178,400 | 561億6192万 | -1.82% | 23.65 | 0.48 |
11/14 | 1,615 | 1,625 | 1,610 | 1,620 | +0.31% | 101,400 | 561億6192万 | -1.88% | 23.65 | 0.48 |
11/13 | 1,600 | 1,620 | 1,600 | 1,615 | +0.62% | 147,200 | 559億8858万 | -2.24% | 23.58 | 0.48 |
11/12 | 1,595 | 1,605 | 1,595 | 1,605 | -0.31% | 221,400 | 556億4191万 | -2.96% | 23.44 | 0.48 |
11/11 | 1,600 | 1,620 | 1,595 | 1,610 | +1.58% | 182,400 | 558億1525万 | -2.72% | 23.51 | 0.48 |
11/08 | 1,600 | 1,605 | 1,580 | 1,585 | -1.25% | 365,800 | 549億4855万 | -4.35% | 23.14 | 0.47 |
11/07 | 1,615 | 1,635 | 1,590 | 1,605 | -0.62% | 256,000 | 556億4191万 | -3.37% | 23.44 | 0.48 |
11/06 | 1,635 | 1,635 | 1,610 | 1,615 | -1.52% | 231,200 | 559億8858万 | -3% | 23.58 | 0.48 |
11/05 | 1,650 | 1,655 | 1,635 | 1,640 | -0.3% | 81,800 | 568億5528万 | -1.74% | 23.95 | 0.49 |
11/01 | 1,655 | 1,655 | 1,645 | 1,645 | -0.3% | 56,400 | 570億2862万 | -1.56% | 24.02 | 0.49 |
10/31 | 1,665 | 1,670 | 1,650 | 1,650 | -0.9% | 78,400 | 572億196万 | -1.43% | 24.09 | 0.49 |
10/30 | 1,670 | 1,675 | 1,660 | 1,665 | 0% | 90,400 | 577億2198万 | -0.72% | 24.31 | 0.49 |