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 | 2,950 | 2,978 | 2,950 | 2,978 | +0.95% | 1,300 | 297億8000万 | -1.23% | 24.67 | 1.18 |
| 03/28 | 2,941 | 2,983 | 2,941 | 2,950 | -0.03% | 2,100 | 295億 | -2.22% | 24.44 | 1.17 |
| 03/27 | 2,895 | 2,990 | 2,880 | 2,951 | -2.28% | 6,000 | 295億1000万 | -2.25% | 24.45 | 1.17 |
| 03/26 | 3,005 | 3,025 | 3,005 | 3,020 | 0% | 13,400 | 302億 | -0.07% | 25.02 | 1.2 |
| 03/25 | 3,020 | 3,030 | 3,010 | 3,020 | +0.17% | 5,400 | 302億 | -0.03% | 25.02 | 1.2 |
| 03/24 | 3,010 | 3,015 | 3,005 | 3,015 | +0.17% | 2,900 | 301億5000万 | -0.17% | 24.98 | 1.2 |
| 03/20 | 3,010 | 3,015 | 3,010 | 3,010 | 0% | 3,000 | 301億 | -0.33% | 24.93 | 1.19 |
| 03/19 | 3,010 | 3,010 | 3,005 | 3,010 | +0.17% | 1,000 | 301億 | -0.33% | 24.93 | 1.19 |
| 03/18 | 3,005 | 3,010 | 3,005 | 3,005 | -0.17% | 2,100 | 300億5000万 | -0.53% | 24.89 | 1.19 |
| 03/17 | 3,010 | 3,010 | 3,005 | 3,010 | 0% | 1,200 | 301億 | -0.4% | 24.93 | 1.19 |
| 03/14 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 700 | 301億 | -0.4% | 24.93 | 1.19 |
| 03/13 | 3,020 | 3,020 | 3,015 | 3,015 | -0.17% | 1,000 | 301億5000万 | -0.26% | 24.98 | 1.2 |
| 03/12 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 1,600 | 302億 | -0.07% | 25.02 | 1.2 |
| 03/11 | 3,010 | 3,020 | 3,010 | 3,020 | -0.33% | 2,000 | 302億 | -0.07% | 25.02 | 1.2 |
| 03/10 | 3,030 | 3,030 | 3,020 | 3,030 | 0% | 2,000 | 303億 | +0.26% | 25.1 | 1.2 |
| 03/07 | 3,030 | 3,030 | 3,020 | 3,030 | +0.33% | 900 | 303億 | +0.26% | 25.1 | 1.2 |
| 03/06 | 3,020 | 3,020 | 3,020 | 3,020 | -0.33% | 2,000 | 302億 | -0.03% | 25.02 | 1.2 |
| 03/05 | 3,030 | 3,030 | 3,005 | 3,030 | 0% | 2,300 | 303億 | +0.33% | 25.1 | 1.2 |
| 03/04 | 3,040 | 3,040 | 3,030 | 3,030 | -0.33% | 1,100 | 303億 | +0.33% | 25.1 | 1.2 |
| 03/03 | 3,030 | 3,040 | 3,025 | 3,040 | +0.66% | 2,400 | 304億 | +0.7% | 25.18 | 1.21 |
| 02/28 | 3,040 | 3,040 | 3,020 | 3,020 | -0.49% | 1,500 | 302億 | +0.03% | 25.02 | 1.2 |
| 02/27 | 3,040 | 3,040 | 3,030 | 3,035 | 0% | 1,000 | 303億5000万 | +0.53% | 25.14 | 1.2 |
| 02/26 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 700 | 303億5000万 | +0.53% | 25.14 | 1.2 |
| 02/25 | 3,035 | 3,035 | 3,030 | 3,035 | 0% | 1,200 | 303億5000万 | +0.5% | 25.14 | 1.2 |
| 02/24 | 3,040 | 3,040 | 3,015 | 3,035 | +0.33% | 1,100 | 303億5000万 | +0.5% | 25.14 | 1.2 |
| 02/21 | 3,025 | 3,025 | 3,025 | 3,025 | +0.33% | 400 | 302億5000万 | +0.2% | 25.06 | 1.2 |
| 02/20 | 3,025 | 3,025 | 3,015 | 3,015 | +0.17% | 500 | 301億5000万 | -0.17% | 24.98 | 1.2 |
| 02/19 | 3,030 | 3,030 | 3,010 | 3,010 | +0.33% | 400 | 301億 | -0.33% | 24.93 | 1.19 |
| 02/18 | 2,990 | 3,005 | 2,990 | 3,000 | +0.33% | 1,100 | 300億 | -0.7% | 24.85 | 1.19 |
| 02/17 | 3,015 | 3,015 | 2,990 | 2,990 | -0.83% | 1,300 | 299億 | -1.09% | 24.77 | 1.19 |
| 02/14 | 3,015 | 3,015 | 3,000 | 3,015 | 0% | 1,200 | 301億5000万 | -0.3% | 24.98 | 1.2 |
| 02/13 | 3,025 | 3,025 | 3,015 | 3,015 | -0.66% | 300 | 301億5000万 | -0.33% | 24.98 | 1.2 |
| 02/12 | 3,050 | 3,050 | 3,030 | 3,035 | +0.17% | 600 | 303億5000万 | +0.3% | 25.14 | 1.2 |
| 02/10 | 3,030 | 3,040 | 3,030 | 3,030 | +0.33% | 700 | 303億 | +0.13% | 25.1 | 1.2 |
| 02/07 | 3,020 | 3,020 | 3,000 | 3,020 | +0.17% | 1,700 | 302億 | -0.2% | 25.02 | 1.2 |
| 02/06 | 3,015 | 3,020 | 3,010 | 3,015 | +0.17% | 1,400 | 301億5000万 | -0.36% | 24.98 | 1.2 |
| 02/05 | 2,992 | 3,015 | 2,980 | 3,010 | -0.17% | 1,200 | 301億 | -0.43% | 24.93 | 1.19 |
| 02/04 | 3,015 | 3,015 | 2,986 | 3,015 | 0% | 3,200 | 301億5000万 | -0.17% | 24.98 | 1.2 |
| 02/03 | 3,020 | 3,020 | 3,015 | 3,015 | -0.17% | 700 | 301億5000万 | -0.07% | 24.98 | 1.2 |
| 01/31 | 3,020 | 3,020 | 3,020 | 3,020 | +0.33% | 200 | 302億 | +0.2% | 25.02 | 1.2 |
| 01/30 | 3,010 | 3,020 | 3,005 | 3,010 | 0% | 400 | 301億 | -0.03% | 24.93 | 1.19 |
| 01/29 | 3,010 | 3,040 | 3,000 | 3,010 | -0.33% | 4,900 | 301億 | +0.07% | 24.93 | 1.19 |
| 01/28 | 3,015 | 3,025 | 3,005 | 3,020 | +0.17% | 3,000 | 302億 | +0.47% | 25.02 | 1.2 |
| 01/27 | 3,010 | 3,020 | 3,000 | 3,015 | -0.17% | 2,400 | 301億5000万 | +0.37% | 24.98 | 1.2 |
| 01/24 | 3,030 | 3,030 | 3,000 | 3,020 | -0.49% | 2,200 | 302億 | +0.63% | 25.02 | 1.2 |
| 01/23 | 3,040 | 3,040 | 3,030 | 3,035 | -0.16% | 1,600 | 303億5000万 | +1.2% | 25.14 | 1.2 |
| 01/22 | 3,040 | 3,040 | 3,035 | 3,040 | 0% | 1,800 | 304億 | +1.47% | 25.18 | 1.21 |
| 01/21 | 3,035 | 3,040 | 3,030 | 3,040 | +0.16% | 1,000 | 304億 | +1.6% | 25.18 | 1.21 |
| 01/20 | 3,040 | 3,040 | 3,030 | 3,035 | +0.17% | 1,200 | 303億5000万 | +1.54% | 25.14 | 1.2 |
| 01/17 | 3,030 | 3,035 | 3,030 | 3,030 | 0% | 900 | 303億 | +1.44% | 25.1 | 1.2 |
| 01/16 | 3,030 | 3,035 | 3,030 | 3,030 | 0% | 1,100 | 303億 | +1.54% | 25.1 | 1.2 |
| 01/15 | 3,035 | 3,040 | 3,030 | 3,030 | -0.16% | 1,600 | 303億 | +1.64% | 25.1 | 1.2 |
| 01/14 | 3,035 | 3,040 | 3,025 | 3,035 | 0% | 1,900 | 303億5000万 | +1.88% | 25.14 | 1.2 |
| 01/10 | 3,040 | 3,040 | 3,030 | 3,035 | 0% | 1,000 | 303億5000万 | +1.95% | 25.14 | 1.2 |
| 01/09 | 3,030 | 3,035 | 3,030 | 3,035 | 0% | 600 | 303億5000万 | +2.09% | 25.14 | 1.2 |
| 01/08 | 3,040 | 3,045 | 3,030 | 3,035 | -0.16% | 2,100 | 303億5000万 | +2.22% | 25.14 | 1.2 |
| 01/07 | 3,045 | 3,050 | 3,040 | 3,040 | +0.33% | 1,000 | 304億 | +2.49% | 25.18 | 1.21 |
| 01/06 | 3,035 | 3,050 | 3,030 | 3,030 | 0% | 3,200 | 303億 | +2.33% | 25.1 | 1.2 |
| 2013 |
| 12/30 | 3,005 | 3,030 | 3,005 | 3,030 | +0.66% | 2,100 | 303億 | +2.47% | 25.1 | 1.2 |
| 12/27 | 2,990 | 3,010 | 2,967 | 3,010 | +2% | 1,900 | 301億 | +1.96% | 24.93 | 1.19 |
| 12/26 | 2,950 | 2,980 | 2,950 | 2,951 | +0.34% | 1,700 | 295億1000万 | +0.1% | 24.45 | 1.17 |
| 12/25 | 2,934 | 2,945 | 2,932 | 2,941 | +0.24% | 4,900 | 294億1000万 | -0.2% | 24.36 | 1.17 |
| 12/24 | 2,934 | 2,936 | 2,932 | 2,934 | -0.07% | 2,500 | 293億4000万 | -0.41% | 24.31 | 1.16 |
| 12/20 | 2,929 | 2,936 | 2,926 | 2,936 | -0.2% | 3,000 | 293億6000万 | -0.34% | 24.32 | 1.16 |
| 12/19 | 2,936 | 2,943 | 2,936 | 2,942 | -0.27% | 2,700 | 294億2000万 | -0.1% | 24.37 | 1.17 |
| 12/18 | 2,952 | 2,955 | 2,950 | 2,950 | -0.07% | 2,000 | 295億 | +0.17% | 24.44 | 1.17 |
| 12/17 | 2,964 | 2,964 | 2,952 | 2,952 | -0.24% | 1,300 | 295億2000万 | +0.27% | 24.45 | 1.17 |
| 12/16 | 2,964 | 2,964 | 2,959 | 2,959 | +0.03% | 700 | 295億9000万 | +0.54% | 24.51 | 1.17 |
| 12/13 | 2,960 | 2,964 | 2,958 | 2,958 | 0% | 800 | 295億8000万 | +0.58% | 24.5 | 1.17 |
| 12/12 | 2,963 | 2,963 | 2,955 | 2,958 | +0.1% | 900 | 295億8000万 | +0.58% | 24.5 | 1.17 |
| 12/11 | 2,960 | 2,963 | 2,955 | 2,955 | -0.17% | 1,000 | 295億5000万 | +0.54% | 24.48 | 1.17 |
| 12/10 | 2,965 | 2,965 | 2,951 | 2,960 | -0.17% | 1,500 | 296億 | +0.75% | 24.52 | 1.17 |
| 12/09 | 2,968 | 2,969 | 2,961 | 2,965 | 0% | 1,100 | 296億5000万 | +0.99% | 24.56 | 1.18 |
| 12/06 | 2,964 | 2,965 | 2,962 | 2,965 | +0.03% | 1,400 | 296億5000万 | +1.06% | 24.56 | 1.18 |
| 12/05 | 2,979 | 2,980 | 2,963 | 2,964 | +0.07% | 1,100 | 296億4000万 | +1.02% | 24.55 | 1.18 |
| 12/04 | 2,976 | 2,979 | 2,961 | 2,962 | -0.47% | 1,700 | 296億2000万 | +0.99% | 24.54 | 1.18 |
| 12/03 | 3,000 | 3,000 | 2,972 | 2,976 | -0.13% | 2,100 | 297億6000万 | +1.47% | 24.65 | 1.18 |
| 12/02 | 2,977 | 2,980 | 2,970 | 2,980 | +1.33% | 3,400 | 298億 | +1.67% | 24.69 | 1.18 |
| 11/29 | 2,941 | 2,945 | 2,940 | 2,941 | +0.03% | 1,200 | 294億1000万 | +0.41% | 24.36 | 1.17 |
| 11/28 | 2,940 | 2,944 | 2,940 | 2,940 | 0% | 1,000 | 294億 | +0.38% | 24.36 | 1.17 |
| 11/27 | 2,935 | 2,940 | 2,910 | 2,940 | +0.72% | 1,800 | 294億 | +0.38% | 24.36 | 1.17 |
| 11/26 | 2,929 | 2,930 | 2,919 | 2,919 | -0.34% | 400 | 291億9000万 | -0.34% | 24.18 | 1.16 |
| 11/25 | 2,925 | 2,930 | 2,920 | 2,929 | +0.62% | 1,200 | 292億9000万 | -0.03% | 24.26 | 1.16 |
| 11/22 | 2,907 | 2,923 | 2,907 | 2,911 | +0.38% | 1,200 | 291億1000万 | -0.65% | 24.11 | 1.16 |
| 11/21 | 2,926 | 2,929 | 2,900 | 2,900 | -0.99% | 10,800 | 290億 | -1.06% | 24.02 | 1.15 |
| 11/20 | 2,930 | 2,930 | 2,925 | 2,929 | +0.1% | 1,300 | 292億9000万 | -0.14% | 24.26 | 1.16 |
| 11/19 | 2,931 | 2,931 | 2,925 | 2,926 | +0.03% | 1,400 | 292億6000万 | -0.24% | 24.24 | 1.16 |
| 11/18 | 2,926 | 2,931 | 2,925 | 2,925 | +0.17% | 1,600 | 292億5000万 | -0.34% | 24.23 | 1.16 |
| 11/15 | 2,920 | 2,925 | 2,919 | 2,920 | -0.31% | 2,900 | 292億 | -0.54% | 24.19 | 1.16 |
| 11/14 | 2,930 | 2,930 | 2,925 | 2,929 | -0.03% | 400 | 292億9000万 | -0.31% | 24.26 | 1.16 |
| 11/13 | 2,930 | 2,930 | 2,930 | 2,930 | +0.17% | 100 | 293億 | -0.34% | 24.27 | 1.16 |
| 11/12 | 2,920 | 2,925 | 2,920 | 2,925 | -0.17% | 400 | 292億5000万 | -0.54% | 24.23 | 1.16 |
| 11/11 | 2,929 | 2,930 | 2,921 | 2,930 | -0.34% | 1,100 | 293億 | -0.48% | 24.27 | 1.16 |
| 11/08 | 2,939 | 2,940 | 2,926 | 2,940 | +0.68% | 600 | 294億 | -0.2% | 24.36 | 1.17 |
| 11/07 | 2,940 | 2,940 | 2,920 | 2,920 | 0% | 800 | 292億 | -0.95% | 24.19 | 1.16 |
| 11/06 | 2,919 | 2,925 | 2,916 | 2,920 | 0% | 900 | 292億 | -1.05% | 24.19 | 1.16 |
| 11/05 | 2,920 | 2,925 | 2,920 | 2,920 | +0.1% | 800 | 292億 | -1.18% | 24.19 | 1.16 |
| 11/01 | 2,942 | 2,945 | 2,911 | 2,917 | -1.02% | 3,700 | 291億7000万 | -1.42% | 24.16 | 1.16 |
| 10/31 | 2,946 | 2,950 | 2,946 | 2,947 | -0.03% | 900 | 294億7000万 | -0.51% | 24.41 | 1.17 |
| 10/30 | 2,941 | 2,950 | 2,940 | 2,948 | -0.14% | 1,600 | 294億8000万 | -0.57% | 24.42 | 1.17 |
