PBR
2013/12/30～2014/05/30
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 |
| 05/30 | 929 | 933 | 925 | 926 | -0.54% | 55,200 | 258億3540万 | -2.11% | 46.41 | 0.86 |
| 05/29 | 916 | 935 | 916 | 931 | +1.2% | 124,300 | 259億7490万 | -1.59% | 46.67 | 0.87 |
| 05/28 | 934 | 935 | 904 | 920 | -2.13% | 270,900 | 256億6800万 | -2.65% | 46.11 | 0.86 |
| 05/27 | 944 | 950 | 938 | 940 | -0.63% | 369,700 | 262億2600万 | -0.53% | 47.12 | 0.87 |
| 05/26 | 944 | 948 | 940 | 946 | +0.42% | 136,700 | 263億9340万 | +0.21% | 47.42 | 0.88 |
| 05/23 | 942 | 949 | 941 | 942 | -0.11% | 56,400 | 262億8180万 | 0% | 47.22 | 0.88 |
| 05/22 | 940 | 946 | 939 | 943 | +0.32% | 45,400 | 263億970万 | +0.32% | 47.27 | 0.88 |
| 05/21 | 946 | 948 | 940 | 940 | -1.05% | 35,800 | 262億2600万 | +0.32% | 47.12 | 0.87 |
| 05/20 | 954 | 957 | 947 | 950 | -0.31% | 51,500 | 265億500万 | +1.6% | 47.62 | 0.88 |
| 05/19 | 952 | 957 | 952 | 953 | 0% | 48,900 | 265億8870万 | +2.03% | 47.77 | 0.89 |
| 05/16 | 959 | 959 | 949 | 953 | -0.63% | 38,000 | 265億8870万 | +2.03% | 47.77 | 0.89 |
| 05/15 | 962 | 964 | 956 | 959 | -0.1% | 58,100 | 267億5610万 | +2.68% | 48.07 | 0.89 |
| 05/14 | 963 | 966 | 955 | 960 | -0.31% | 50,700 | 267億8400万 | +2.89% | 48.12 | 0.89 |
| 05/13 | 959 | 967 | 957 | 963 | +0.94% | 64,800 | 268億6770万 | +3.22% | 48.27 | 0.89 |
| 05/12 | 949 | 959 | 946 | 954 | +0.53% | 52,600 | 266億1660万 | +2.25% | 47.82 | 0.89 |
| 05/09 | 938 | 949 | 935 | 949 | +1.71% | 48,800 | 264億7710万 | +1.71% | 47.57 | 0.88 |
| 05/08 | 943 | 948 | 932 | 933 | -1.06% | 44,100 | 260億3070万 | -0.11% | 46.77 | 0.87 |
| 05/07 | 955 | 956 | 941 | 943 | -1.26% | 55,700 | 263億970万 | +0.64% | 47.27 | 0.88 |
| 05/02 | 958 | 961 | 955 | 955 | -0.52% | 33,000 | 266億4450万 | +1.7% | 47.87 | 0.89 |
| 05/01 | 958 | 962 | 957 | 960 | +0.31% | 31,500 | 267億8400万 | +2.13% | 48.12 | 0.89 |
| 04/30 | 964 | 967 | 956 | 957 | -0.1% | 44,700 | 267億30万 | +1.59% | 47.97 | 0.89 |
| 04/28 | 947 | 958 | 947 | 958 | +1.38% | 57,100 | 267億2820万 | +1.59% | 48.02 | 0.89 |
| 04/25 | 940 | 945 | 934 | 945 | +1.29% | 46,300 | 263億6550万 | +0.11% | 47.37 | 0.88 |
| 04/24 | 935 | 940 | 930 | 933 | +0.43% | 39,100 | 260億3070万 | -1.27% | 46.77 | 0.87 |
| 04/23 | 923 | 933 | 923 | 929 | +0.76% | 28,300 | 259億1910万 | -1.9% | 46.57 | 0.86 |
| 04/22 | 933 | 940 | 921 | 922 | -0.75% | 49,800 | 257億2380万 | -2.74% | 46.21 | 0.86 |
| 04/21 | 915 | 929 | 915 | 929 | +1.75% | 44,400 | 259億1910万 | -2.11% | 46.57 | 0.86 |
| 04/18 | 917 | 919 | 908 | 913 | +0.33% | 34,600 | 254億7270万 | -4% | 45.76 | 0.85 |
| 04/17 | 907 | 914 | 902 | 910 | +1.56% | 48,700 | 253億8900万 | -4.51% | 45.61 | 0.85 |
| 04/16 | 885 | 901 | 885 | 896 | +1.24% | 47,200 | 249億9840万 | -6.18% | 44.91 | 0.83 |
| 04/15 | 897 | 897 | 880 | 885 | +0.34% | 57,500 | 246億9150万 | -7.62% | 44.36 | 0.82 |
| 04/14 | 890 | 929 | 880 | 882 | -1.34% | 123,900 | 246億780万 | -8.13% | 44.21 | 0.82 |
| 04/11 | 900 | 904 | 890 | 894 | -1.65% | 114,400 | 249億4260万 | -7.17% | 44.81 | 0.83 |
| 04/10 | 948 | 949 | 906 | 909 | -4.11% | 171,800 | 253億6110万 | -5.8% | 45.56 | 0.84 |
| 04/09 | 951 | 954 | 946 | 948 | -0.63% | 45,600 | 264億4920万 | -1.86% | 47.52 | 0.88 |
| 04/08 | 956 | 961 | 954 | 954 | -0.1% | 63,800 | 266億1660万 | -1.14% | 47.82 | 0.89 |
| 04/07 | 949 | 956 | 949 | 955 | 0% | 49,200 | 266億4450万 | -0.83% | 47.87 | 0.89 |
| 04/04 | 950 | 957 | 945 | 955 | +0.42% | 82,200 | 266億4450万 | -0.73% | 47.87 | 0.89 |
| 04/03 | 954 | 963 | 949 | 951 | -0.42% | 164,000 | 265億3290万 | -0.94% | 47.67 | 0.88 |
| 04/02 | 948 | 965 | 940 | 955 | -2.35% | 188,200 | 266億4450万 | -0.31% | 47.87 | 0.89 |
| 04/01 | 998 | 998 | 976 | 978 | -2.1% | 89,800 | 272億8620万 | +2.3% | 49.02 | 0.91 |
| 03/31 | 952 | 999 | 952 | 999 | +0.2% | 136,250 | 278億7210万 | +4.83% | 50.07 | 0.93 |
| 03/28 | 989 | 999 | 989 | 997 | 0% | 92,140 | 278億1630万 | +5.06% | 49.97 | 0.93 |
| 03/27 | 995 | 997 | 985 | 997 | +0.1% | 97,280 | 278億1630万 | +5.5% | 49.97 | 0.93 |
| 03/26 | 992 | 998 | 987 | 996 | +0.4% | 133,310 | 277億8840万 | +5.84% | 49.92 | 0.93 |
| 03/25 | 981 | 999 | 978 | 992 | +1.12% | 161,130 | 276億7680万 | +5.76% | 49.72 | 0.92 |
| 03/24 | 968 | 993 | 968 | 981 | +1.55% | 172,030 | 273億6990万 | +5.03% | 49.17 | 0.91 |
| 03/20 | 978 | 989 | 966 | 966 | -1.13% | 87,500 | 269億5140万 | +3.87% | 48.42 | 0.9 |
| 03/19 | 952 | 987 | 952 | 977 | +2.63% | 151,990 | 272億5830万 | +5.39% | 48.97 | 0.91 |
| 03/18 | 953 | 960 | 935 | 952 | -0.21% | 75,070 | 265億6080万 | +3.03% | 47.72 | 0.88 |
| 03/17 | 975 | 977 | 952 | 954 | -1.85% | 71,450 | 266億1660万 | +3.58% | 47.82 | 0.89 |
| 03/14 | 967 | 979 | 953 | 972 | +0.62% | 243,770 | 271億1880万 | +6% | 48.72 | 0.9 |
| 03/13 | 966 | 969 | 964 | 966 | -0.1% | 65,500 | 269億5140万 | +5.81% | 48.42 | 0.9 |
| 03/12 | 954 | 969 | 953 | 967 | +1.15% | 106,010 | 269億7930万 | +6.26% | 48.47 | 0.9 |
| 03/11 | 948 | 959 | 948 | 956 | +0.53% | 123,470 | 266億7240万 | +5.4% | 47.92 | 0.89 |
| 03/10 | 949 | 952 | 947 | 951 | +0.21% | 85,710 | 265億3290万 | +4.97% | 47.67 | 0.88 |
| 03/07 | 942 | 955 | 942 | 949 | +0.96% | 90,320 | 264億7710万 | +4.98% | 47.57 | 0.88 |
| 03/06 | 932 | 942 | 932 | 940 | +0.21% | 55,680 | 262億2600万 | +4.1% | 47.12 | 0.87 |
| 03/05 | 925 | 943 | 925 | 938 | +1.74% | 110,910 | 261億7020万 | +3.99% | 47.02 | 0.87 |
| 03/04 | 914 | 922 | 908 | 922 | +0.77% | 45,100 | 257億2380万 | +2.33% | 46.21 | 0.86 |
| 03/03 | 922 | 923 | 909 | 915 | -1.61% | 62,850 | 255億2850万 | +1.44% | 45.86 | 0.85 |
| 02/28 | 897 | 930 | 891 | 930 | +3.68% | 106,470 | 259億4700万 | +2.99% | 46.62 | 0.86 |
| 02/27 | 905 | 906 | 896 | 897 | -0.88% | 63,870 | 250億2630万 | -0.77% | 44.97 | 0.83 |
| 02/26 | 905 | 908 | 903 | 905 | -0.22% | 61,780 | 252億4950万 | -0.11% | 45.37 | 0.84 |
| 02/25 | 907 | 911 | 903 | 907 | +0.11% | 46,820 | 253億530万 | -0.11% | 45.47 | 0.84 |
| 02/24 | 900 | 910 | 897 | 906 | +1.46% | 73,140 | 252億7740万 | -0.44% | 45.42 | 0.84 |
| 02/21 | 894 | 900 | 889 | 893 | +0.11% | 67,320 | 249億1470万 | -2.08% | 44.77 | 0.83 |
| 02/20 | 911 | 913 | 888 | 892 | -1.98% | 84,010 | 248億8680万 | -2.51% | 44.72 | 0.83 |
| 02/19 | 915 | 917 | 907 | 910 | -0.76% | 42,630 | 253億8900万 | -0.76% | 45.62 | 0.85 |
| 02/18 | 900 | 931 | 900 | 917 | +2.23% | 113,610 | 255億8430万 | -0.22% | 45.97 | 0.85 |
| 02/17 | 886 | 897 | 880 | 897 | +1.82% | 50,700 | 250億2630万 | -2.71% | 44.97 | 0.83 |
| 02/14 | 883 | 896 | 876 | 881 | -0.11% | 75,650 | 245億7990万 | -4.76% | 44.17 | 0.82 |
| 02/13 | 889 | 898 | 882 | 882 | -0.9% | 76,360 | 246億780万 | -5.06% | 44.22 | 0.82 |
| 02/12 | 891 | 898 | 882 | 890 | +0.45% | 128,780 | 248億3100万 | -4.81% | 44.62 | 0.83 |
| 02/10 | 870 | 890 | 870 | 886 | +2.31% | 121,710 | 247億1940万 | -5.74% | 44.42 | 0.82 |
| 02/07 | 863 | 871 | 863 | 866 | +0.35% | 174,300 | 241億6140万 | -8.36% | 43.41 | 0.8 |
| 02/06 | 875 | 877 | 862 | 863 | -1.93% | 155,340 | 240億7770万 | -9.25% | 43.26 | 0.8 |
| 02/05 | 896 | 899 | 869 | 880 | -1.68% | 209,100 | 245億5200万 | -7.85% | 44.12 | 0.82 |
| 02/04 | 906 | 914 | 892 | 895 | -3.97% | 170,580 | 249億7050万 | -6.77% | 44.87 | 0.83 |
| 02/03 | 913 | 935 | 910 | 932 | +2.08% | 144,810 | 260億280万 | -3.32% | 46.72 | 0.87 |
| 01/31 | 918 | 919 | 906 | 913 | 0% | 81,850 | 254億7270万 | -5.58% | 45.77 | 0.85 |
| 01/30 | 921 | 924 | 909 | 913 | -2.04% | 116,460 | 254億7270万 | -5.88% | 45.77 | 0.85 |
| 01/29 | 912 | 932 | 912 | 932 | +2.64% | 92,950 | 260億280万 | -4.31% | 46.72 | 0.87 |
| 01/28 | 937 | 938 | 908 | 908 | -3.3% | 227,090 | 253億3320万 | -7.06% | 45.52 | 0.84 |
| 01/27 | 948 | 948 | 936 | 939 | -1.16% | 173,950 | 261億9810万 | -4.18% | 47.07 | 0.87 |
| 01/24 | 950 | 955 | 943 | 950 | 0% | 272,250 | 265億500万 | -3.36% | 47.62 | 0.88 |
| 01/23 | 955 | 956 | 950 | 950 | -0.52% | 158,030 | 265億500万 | -3.55% | 47.62 | 0.88 |
| 01/22 | 956 | 957 | 952 | 955 | 0% | 133,870 | 266億4450万 | -3.34% | 47.88 | 0.89 |
| 01/21 | 957 | 960 | 955 | 955 | +0.21% | 82,460 | 266億4450万 | -3.54% | 47.88 | 0.89 |
| 01/20 | 955 | 959 | 952 | 953 | +0.11% | 85,090 | 265億8870万 | -3.93% | 47.78 | 0.89 |
| 01/17 | 956 | 958 | 950 | 952 | -0.42% | 175,290 | 265億6080万 | -4.32% | 47.72 | 0.88 |
| 01/16 | 957 | 963 | 953 | 956 | +0.1% | 131,280 | 266億7240万 | -4.4% | 47.93 | 0.89 |
| 01/15 | 961 | 969 | 952 | 955 | 0% | 174,990 | 266億4450万 | -4.98% | 47.88 | 0.89 |
| 01/14 | 981 | 981 | 955 | 955 | -3.05% | 328,240 | 266億4450万 | -5.35% | 47.88 | 0.89 |
| 01/10 | 994 | 995 | 980 | 985 | -0.1% | 192,360 | 274億8150万 | -2.86% | 49.38 | 0.92 |
| 01/09 | 983 | 989 | 981 | 986 | +0.31% | 175,640 | 275億940万 | -3.14% | 49.43 | 0.92 |
| 01/08 | 998 | 1,002 | 980 | 983 | -3.06% | 477,620 | 274億2570万 | -3.72% | 49.28 | 0.91 |
| 01/07 | 1,018 | 1,025 | 1,013 | 1,014 | -0.49% | 101,270 | 282億9060万 | -1.07% | 50.83 | 0.94 |
| 01/06 | 1,024 | 1,027 | 1,010 | 1,019 | -0.49% | 138,920 | 284億3010万 | -0.88% | 51.08 | 0.95 |
| 2013 |
| 12/30 | 1,010 | 1,025 | 1,006 | 1,024 | +1.69% | 157,920 | 285億6960万 | -0.78% | 51.33 | 0.95 |
