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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 391 | 391 | 386 | 389 | +0.21% | 3,000,000 | 4096億1609万 | +1.14% | 31.01 | 1.86 |
| 03/28 | 384 | 389 | 383 | 389 | +1.25% | 1,795,000 | 4087億7456万 | +0.94% | 30.95 | 1.86 |
| 03/27 | 371 | 385 | 366 | 384 | +1.75% | 4,865,000 | 4037億2536万 | -0.05% | 30.56 | 1.84 |
| 03/26 | 380 | 383 | 373 | 377 | +0.91% | 4,055,000 | 3967億8271万 | -1.77% | 30.04 | 1.8 |
| 03/25 | 369 | 379 | 369 | 374 | +0.05% | 4,035,000 | 3932億620万 | -2.66% | 29.77 | 1.79 |
| 03/24 | 371 | 377 | 369 | 374 | +0.7% | 3,110,000 | 3929億9582万 | -2.45% | 29.75 | 1.79 |
| 03/20 | 381 | 382 | 371 | 371 | -1.33% | 4,125,000 | 3902億6083万 | -3.13% | 29.55 | 1.77 |
| 03/19 | 378 | 380 | 370 | 376 | +0.59% | 2,735,000 | 3955億2041万 | -1.83% | 29.94 | 1.8 |
| 03/18 | 377 | 378 | 374 | 374 | +0.32% | 2,155,000 | 3932億620万 | -2.4% | 29.77 | 1.79 |
| 03/17 | 370 | 374 | 369 | 373 | -0.32% | 3,725,000 | 3919億4390万 | -2.46% | 29.67 | 1.78 |
| 03/14 | 376 | 380 | 372 | 374 | -3.46% | 12,155,000 | 3932億620万 | -2.15% | 29.77 | 1.79 |
| 03/13 | 390 | 391 | 385 | 387 | -0.62% | 4,215,000 | 4073億187万 | +1.63% | 30.84 | 1.85 |
| 03/12 | 396 | 396 | 390 | 390 | -2.75% | 2,525,000 | 4098億2647万 | +2.53% | 31.03 | 1.86 |
| 03/11 | 402 | 404 | 398 | 401 | -0.3% | 2,745,000 | 4213億9755万 | +5.98% | 31.9 | 1.92 |
| 03/10 | 395 | 403 | 395 | 402 | +1.06% | 5,825,000 | 4226億5985万 | +6.58% | 32 | 1.92 |
| 03/07 | 395 | 398 | 393 | 398 | +0.81% | 4,375,000 | 4182億4180万 | +5.74% | 31.66 | 1.9 |
| 03/06 | 390 | 395 | 387 | 394 | +2.02% | 3,250,000 | 4148億7567万 | +5.17% | 31.41 | 1.89 |
| 03/05 | 393 | 394 | 386 | 387 | -0.1% | 3,235,000 | 4066億7072万 | +3.37% | 30.79 | 1.85 |
| 03/04 | 384 | 387 | 380 | 387 | -0.15% | 2,860,000 | 4070億9149万 | +3.75% | 30.82 | 1.85 |
| 03/03 | 391 | 395 | 383 | 388 | -1.97% | 4,980,000 | 4077億2264万 | +4.19% | 30.87 | 1.85 |
| 02/28 | 393 | 398 | 390 | 395 | +0.41% | 6,235,000 | 4159億2759万 | +6.29% | 31.49 | 1.89 |
| 02/27 | 384 | 395 | 382 | 394 | +2.5% | 8,630,000 | 4142億4452万 | +6.15% | 31.36 | 1.88 |
| 02/26 | 381 | 386 | 379 | 384 | -0.21% | 2,330,000 | 4041億4613万 | +3.56% | 30.6 | 1.84 |
| 02/25 | 386 | 387 | 384 | 385 | +1.16% | 3,110,000 | 4049億8766万 | +3.77% | 30.66 | 1.84 |
| 02/24 | 378 | 384 | 373 | 381 | -0.73% | 5,205,000 | 4003億5923万 | +2.59% | 30.31 | 1.82 |
| 02/21 | 374 | 384 | 374 | 383 | +4.24% | 4,295,000 | 4033億459万 | +3.34% | 30.53 | 1.83 |
| 02/20 | 373 | 376 | 367 | 368 | -2.34% | 3,400,000 | 3868億9470万 | -0.86% | 29.29 | 1.76 |
| 02/19 | 371 | 380 | 370 | 377 | -0.21% | 3,660,000 | 3961億5156万 | +1.51% | 29.99 | 1.8 |
| 02/18 | 369 | 379 | 369 | 377 | +3.28% | 4,835,000 | 3969億9310万 | +1.73% | 30.05 | 1.8 |
| 02/17 | 364 | 368 | 359 | 365 | +1.33% | 3,975,000 | 3843億7011万 | -1.77% | 29.1 | 1.75 |
| 02/14 | 365 | 372 | 360 | 361 | -1.85% | 7,715,000 | 3793億2091万 | -3.06% | 28.72 | 1.72 |
| 02/13 | 369 | 373 | 366 | 367 | -1.55% | 3,680,000 | 3864億7394万 | -1.76% | 29.26 | 1.76 |
| 02/12 | 371 | 375 | 371 | 373 | +1.08% | 3,525,000 | 3925億7505万 | -0.21% | 29.72 | 1.78 |
| 02/10 | 374 | 374 | 367 | 369 | +0.93% | 3,455,000 | 3883億6739万 | -1.55% | 29.4 | 1.77 |
| 02/07 | 363 | 368 | 363 | 366 | +3.39% | 5,565,000 | 3847億9087万 | -2.71% | 29.13 | 1.75 |
| 02/06 | 367 | 370 | 353 | 354 | -0.39% | 6,415,000 | 3721億6788万 | -6.4% | 28.18 | 1.69 |
| 02/05 | 349 | 357 | 343 | 355 | +1.83% | 7,410,000 | 3736億4056万 | -6.53% | 28.29 | 1.7 |
| 02/04 | 360 | 363 | 349 | 349 | -5.06% | 4,105,000 | 3669億830万 | -8.45% | 27.78 | 1.67 |
| 02/03 | 362 | 369 | 361 | 367 | +0.05% | 3,215,000 | 3864億7394万 | -4.07% | 29.26 | 1.76 |
| 01/31 | 372 | 376 | 362 | 367 | -0.7% | 3,270,000 | 3862億6355万 | -4.38% | 29.24 | 1.76 |
| 01/30 | 366 | 372 | 366 | 370 | -2.74% | 3,855,000 | 3889億9854万 | -4.2% | 29.45 | 1.77 |
| 01/29 | 375 | 380 | 373 | 380 | +2.81% | 3,560,000 | 3999億3846万 | -1.76% | 30.28 | 1.82 |
| 01/28 | 364 | 372 | 364 | 370 | +1.76% | 4,070,000 | 3889億9854万 | -4.44% | 29.45 | 1.77 |
| 01/27 | 365 | 366 | 362 | 363 | -3.14% | 4,125,000 | 3822億6627万 | -6.1% | 28.94 | 1.74 |
| 01/24 | 378 | 381 | 373 | 375 | -2.55% | 5,640,000 | 3946億7888万 | -3.3% | 29.88 | 1.79 |
| 01/23 | 389 | 393 | 384 | 385 | -0.05% | 4,385,000 | 4049億8766万 | -1.03% | 30.66 | 1.84 |
| 01/22 | 385 | 389 | 382 | 385 | -0.21% | 3,650,000 | 4051億9804万 | -0.98% | 30.68 | 1.84 |
| 01/21 | 384 | 389 | 383 | 386 | +1.26% | 3,415,000 | 4060億3957万 | -0.77% | 30.74 | 1.85 |
| 01/20 | 378 | 382 | 376 | 381 | +0.74% | 2,105,000 | 4009億9038万 | -2.01% | 30.36 | 1.82 |
| 01/17 | 376 | 382 | 375 | 378 | -0.21% | 3,850,000 | 3980億4501万 | -2.72% | 30.13 | 1.81 |
| 01/16 | 384 | 386 | 379 | 379 | -1.51% | 2,390,000 | 3988億8655万 | -2.52% | 30.2 | 1.81 |
| 01/15 | 374 | 385 | 374 | 385 | +3.89% | 3,805,000 | 4049億8766万 | -1.28% | 30.66 | 1.84 |
| 01/14 | 378 | 380 | 370 | 371 | -3.84% | 7,750,000 | 3898億4007万 | -4.97% | 29.51 | 1.77 |
| 01/10 | 381 | 386 | 379 | 385 | -0.16% | 8,125,000 | 4054億843万 | -1.43% | 30.69 | 1.84 |
| 01/09 | 394 | 394 | 385 | 386 | -2.48% | 4,275,000 | 4060億3957万 | -1.28% | 30.74 | 1.85 |
| 01/08 | 386 | 397 | 385 | 396 | +2.97% | 7,135,000 | 4163億4835万 | +0.97% | 31.52 | 1.89 |
| 01/07 | 390 | 392 | 382 | 384 | -1.54% | 4,305,000 | 4043億5651万 | -1.69% | 30.61 | 1.84 |
| 01/06 | 393 | 394 | 388 | 390 | -1.71% | 6,005,000 | 4106億6801万 | -0.41% | 31.09 | 1.87 |
| 2013 |
| 12/30 | 399 | 399 | 394 | 397 | -0.5% | 4,800,000 | 4178億2103万 | +1.33% | 31.62 | 1.9 |
| 12/27 | 406 | 408 | 395 | 399 | -0.75% | 5,225,000 | 4199億2487万 | +1.84% | 31.78 | 1.91 |
| 12/26 | 401 | 405 | 397 | 402 | +1.06% | 4,805,000 | 4230億8061万 | +2.6% | 32.02 | 1.92 |
| 12/25 | 393 | 400 | 393 | 398 | +0.2% | 4,815,000 | 4186億6257万 | +1.79% | 31.68 | 1.9 |
| 12/24 | 399 | 401 | 395 | 397 | -0.4% | 5,250,000 | 4178億2103万 | +1.59% | 31.62 | 1.9 |
| 12/20 | 399 | 401 | 394 | 399 | +0.1% | 6,620,000 | 4195億410万 | +2.26% | 31.75 | 1.91 |
| 12/19 | 397 | 399 | 394 | 398 | +1.58% | 6,980,000 | 4190億8333万 | +2.15% | 31.72 | 1.9 |
| 12/18 | 389 | 394 | 388 | 392 | +0.82% | 6,040,000 | 4125億6145万 | +0.56% | 31.22 | 1.87 |
| 12/17 | 383 | 391 | 382 | 389 | +1.62% | 4,455,000 | 4091億9532万 | 0% | 30.97 | 1.86 |
| 12/16 | 388 | 390 | 383 | 383 | -1.39% | 3,750,000 | 4026億7344万 | -1.59% | 30.47 | 1.83 |
| 12/13 | 384 | 393 | 384 | 388 | +0.83% | 13,660,000 | 4083億5379万 | +0.05% | 30.9 | 1.86 |
| 12/12 | 382 | 386 | 381 | 385 | -0.36% | 3,650,000 | 4049億8766万 | -0.52% | 30.65 | 1.84 |
| 12/11 | 385 | 388 | 384 | 386 | -0.97% | 2,620,000 | 4064億6034万 | +0.1% | 30.76 | 1.85 |
| 12/10 | 391 | 392 | 388 | 390 | -0.56% | 3,555,000 | 4104億5762万 | +1.09% | 31.06 | 1.87 |
| 12/09 | 386 | 393 | 384 | 392 | +3.1% | 4,580,000 | 4127億7184万 | +2.19% | 31.24 | 1.88 |
| 12/06 | 374 | 382 | 374 | 381 | +0.79% | 4,425,000 | 4003億5923万 | -0.63% | 30.3 | 1.82 |
| 12/05 | 386 | 388 | 376 | 378 | -2.38% | 7,835,000 | 3972億348万 | -1.15% | 30.06 | 1.8 |
| 12/04 | 390 | 393 | 385 | 387 | -2.67% | 4,765,000 | 4068億8111万 | +1.52% | 30.79 | 1.85 |
| 12/03 | 396 | 398 | 394 | 397 | +0.97% | 4,285,000 | 4180億3142万 | +4.58% | 31.64 | 1.9 |
| 12/02 | 388 | 396 | 388 | 394 | +0.2% | 2,230,000 | 4140億3414万 | +4.13% | 31.33 | 1.88 |
| 11/29 | 393 | 396 | 390 | 393 | -0.36% | 3,425,000 | 4131億9260万 | +4.75% | 31.27 | 1.88 |
| 11/28 | 391 | 397 | 391 | 394 | +1.13% | 4,990,000 | 4146億6529万 | +5.4% | 31.38 | 1.88 |
| 11/27 | 390 | 393 | 388 | 390 | -0.76% | 3,340,000 | 4100億3686万 | +4.78% | 31.03 | 1.86 |
| 11/26 | 393 | 396 | 391 | 393 | -1.31% | 3,125,000 | 4131億9260万 | +6.16% | 31.27 | 1.88 |
| 11/25 | 395 | 398 | 394 | 398 | +0.96% | 2,855,000 | 4186億6257万 | +7.86% | 31.68 | 1.9 |
| 11/22 | 396 | 399 | 394 | 394 | +0.05% | 5,510,000 | 4146億6529万 | +7.41% | 31.38 | 1.88 |
| 11/21 | 390 | 395 | 390 | 394 | +1.86% | 4,605,000 | 4144億5490万 | +7.95% | 31.37 | 1.88 |
| 11/20 | 390 | 392 | 385 | 387 | -0.26% | 2,925,000 | 4068億8111万 | +6.56% | 30.79 | 1.85 |
| 11/19 | 390 | 391 | 384 | 388 | -0.77% | 3,885,000 | 4079億3302万 | +7.42% | 30.87 | 1.85 |
| 11/18 | 391 | 394 | 388 | 391 | 0% | 6,885,000 | 4110億8877万 | +8.86% | 31.11 | 1.87 |
| 11/15 | 389 | 392 | 386 | 391 | +0.88% | 7,515,000 | 4110億8877万 | +9.47% | 31.11 | 1.87 |
| 11/14 | 382 | 395 | 380 | 387 | +2.54% | 9,945,000 | 4075億1226万 | +9.44% | 30.84 | 1.85 |
| 11/13 | 377 | 383 | 375 | 378 | -0.32% | 5,735,000 | 3974億1386万 | +7.33% | 30.08 | 1.81 |
| 11/12 | 371 | 380 | 369 | 379 | +2.43% | 5,515,000 | 3986億7616万 | +8.6% | 30.17 | 1.81 |
| 11/11 | 369 | 371 | 365 | 370 | +1.48% | 3,340,000 | 3892億892万 | +6.32% | 29.46 | 1.77 |
| 11/08 | 360 | 367 | 360 | 365 | -0.38% | 3,320,000 | 3835億2857万 | +5.38% | 29.03 | 1.74 |
| 11/07 | 367 | 369 | 364 | 366 | +0.16% | 2,730,000 | 3850億125万 | +6.09% | 29.14 | 1.75 |
| 11/06 | 358 | 367 | 356 | 365 | +1.33% | 4,215,000 | 3843億7011万 | +6.22% | 29.09 | 1.75 |
| 11/05 | 358 | 361 | 355 | 361 | +2.68% | 4,420,000 | 3793億2091万 | +4.83% | 28.71 | 1.72 |
| 11/01 | 358 | 360 | 349 | 351 | -1.68% | 3,275,000 | 3694億3290万 | +2.09% | 27.96 | 1.68 |
| 10/31 | 350 | 360 | 350 | 357 | -0.17% | 2,870,000 | 3757億4439万 | +3.54% | 28.44 | 1.71 |
| 10/30 | 355 | 361 | 355 | 358 | +1.82% | 3,970,000 | 3763億7554万 | +3.71% | 28.48 | 1.71 |
