PBR
2014/01/16～2014/06/11
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 |
| 06/11 | 1,044 | 1,083 | 1,041 | 1,083 | +2.56% | 312,900 | 839億2740万 | +6.91% | 710.18 | 8.05 |
| 06/10 | 1,107 | 1,109 | 1,050 | 1,056 | -3.83% | 732,100 | 818億3503万 | +4.66% | 692.48 | 7.84 |
| 06/09 | 1,072 | 1,105 | 1,072 | 1,098 | +2.43% | 785,000 | 850億8983万 | +9.04% | 720.02 | 8.16 |
| 06/06 | 1,068 | 1,072 | 1,056 | 1,072 | +0.09% | 256,200 | 830億7496万 | +6.99% | 702.97 | 7.96 |
| 06/05 | 1,070 | 1,078 | 1,062 | 1,071 | +0.09% | 304,900 | 829億9746万 | +7.31% | 702.31 | 7.96 |
| 06/04 | 1,065 | 1,083 | 1,054 | 1,070 | -0.47% | 422,300 | 829億1997万 | +7.65% | 701.66 | 7.95 |
| 06/03 | 1,089 | 1,099 | 1,070 | 1,075 | -0.83% | 619,800 | 833億744万 | +8.48% | 704.94 | 7.99 |
| 06/02 | 1,062 | 1,085 | 1,053 | 1,084 | +3.24% | 692,900 | 840億490万 | +9.72% | 710.84 | 8.05 |
| 05/30 | 1,057 | 1,076 | 1,031 | 1,050 | 0% | 600,200 | 813億7006万 | +6.49% | 688.54 | 7.8 |
| 05/29 | 1,030 | 1,060 | 1,022 | 1,050 | +1.65% | 409,200 | 813億7006万 | +6.71% | 688.54 | 7.8 |
| 05/28 | 1,048 | 1,053 | 1,030 | 1,033 | -0.67% | 347,500 | 800億5264万 | +4.98% | 677.39 | 7.67 |
| 05/27 | 1,047 | 1,097 | 1,031 | 1,040 | +3.07% | 1,497,300 | 805億9511万 | +5.37% | 681.99 | 7.73 |
| 05/26 | 981 | 1,013 | 981 | 1,009 | +3.17% | 494,900 | 781億9275万 | +2.33% | 661.66 | 7.5 |
| 05/23 | 976 | 997 | 967 | 978 | -1.01% | 278,300 | 757億9040万 | -1.11% | 641.33 | 7.27 |
| 05/22 | 936 | 1,008 | 932 | 988 | +6.24% | 677,500 | 765億6535万 | -0.5% | 647.89 | 7.34 |
| 05/21 | 934 | 938 | 925 | 930 | -1.38% | 193,900 | 720億7062万 | -6.16% | 609.85 | 6.91 |
| 05/20 | 930 | 949 | 923 | 943 | +1.29% | 293,500 | 730億7806万 | -4.75% | 618.38 | 7.01 |
| 05/19 | 950 | 955 | 930 | 931 | -2% | 378,000 | 721億4812万 | -5.96% | 610.51 | 6.92 |
| 05/16 | 951 | 955 | 945 | 950 | -1.04% | 310,200 | 736億2053万 | -4.23% | 622.97 | 7.06 |
| 05/15 | 952 | 965 | 950 | 960 | 0% | 267,100 | 743億9548万 | -3.32% | 629.52 | 7.13 |
| 05/14 | 968 | 975 | 955 | 960 | -1.94% | 355,900 | 743億9548万 | -3.42% | 629.52 | 7.13 |
| 05/13 | 985 | 990 | 976 | 979 | +0.93% | 401,200 | 758億6789万 | -1.71% | 641.98 | 7.27 |
| 05/12 | 983 | 984 | 970 | 970 | -0.41% | 218,100 | 751億7044万 | -2.81% | 636.08 | 7.21 |
| 05/09 | 970 | 986 | 970 | 974 | +0.41% | 174,200 | 754億8042万 | -2.6% | 638.71 | 7.24 |
| 05/08 | 996 | 996 | 970 | 970 | -1.12% | 195,000 | 751億7044万 | -3.1% | 636.08 | 7.21 |
| 05/07 | 984 | 994 | 980 | 981 | -1.9% | 172,600 | 760億2288万 | -2.19% | 643.3 | 7.29 |
| 05/02 | 974 | 1,005 | 974 | 1,000 | +1.32% | 281,200 | 774億9530万 | -0.5% | 655.75 | 7.43 |
| 05/01 | 970 | 990 | 960 | 987 | +2.6% | 302,400 | 764億8786万 | -1.6% | 647.23 | 7.33 |
| 04/30 | 985 | 990 | 960 | 962 | -1.84% | 412,900 | 745億5047万 | -3.9% | 630.84 | 7.15 |
| 04/28 | 995 | 999 | 973 | 980 | -1.71% | 383,900 | 759億4539万 | -2.1% | 642.64 | 7.28 |
| 04/25 | 1,001 | 1,005 | 993 | 997 | -0.8% | 315,200 | 772億6281万 | -0.5% | 653.79 | 7.41 |
| 04/24 | 1,006 | 1,012 | 998 | 1,005 | -0.79% | 239,600 | 778億8277万 | +0.3% | 659.03 | 7.47 |
| 04/23 | 1,011 | 1,023 | 1,000 | 1,013 | +0.8% | 321,700 | 785億273万 | +1.2% | 664.28 | 7.53 |
| 04/22 | 1,060 | 1,064 | 998 | 1,005 | -5.63% | 732,600 | 778億8277万 | +0.4% | 659.03 | 7.47 |
| 04/21 | 1,105 | 1,129 | 1,062 | 1,065 | -2.29% | 778,600 | 825億54万 | +6.39% | 698.11 | 7.91 |
| 04/18 | 1,080 | 1,135 | 1,062 | 1,090 | +5.83% | 1,593,400 | 844億3717万 | +9.11% | 714.5 | 8.09 |
| 04/17 | 1,070 | 1,110 | 1,017 | 1,030 | -4.72% | 1,221,800 | 797億8925万 | +3.41% | 675.17 | 7.65 |
| 04/16 | 1,100 | 1,225 | 1,043 | 1,081 | +0.56% | 8,065,400 | 837億3998万 | +8.43% | 708.6 | 8.03 |
| 04/15 | 1,030 | 1,075 | 1,020 | 1,075 | +16.22% | 3,833,400 | 832億7519万 | +7.93% | 704.66 | 7.98 |
| 04/14 | 920 | 959 | 920 | 925 | -0.22% | 256,200 | 716億5540万 | -7.13% | 606.34 | 6.87 |
| 04/11 | 927 | 944 | 918 | 927 | -1.59% | 370,300 | 718億1033万 | -7.67% | 607.65 | 6.88 |
| 04/10 | 966 | 983 | 937 | 942 | -1.98% | 352,300 | 729億7231万 | -6.92% | 617.48 | 7 |
| 04/09 | 980 | 995 | 959 | 961 | -2.34% | 382,900 | 744億4415万 | -5.69% | 629.94 | 7.14 |
| 04/08 | 989 | 1,015 | 984 | 984 | -1.01% | 290,100 | 762億2585万 | -4.19% | 645.01 | 7.31 |
| 04/07 | 1,000 | 1,003 | 991 | 994 | -1.68% | 227,100 | 770億50万 | -3.31% | 651.57 | 7.38 |
| 04/04 | 1,007 | 1,017 | 998 | 1,011 | -0.39% | 215,700 | 783億1741万 | -1.84% | 662.71 | 7.51 |
| 04/03 | 1,035 | 1,050 | 1,014 | 1,015 | -1.26% | 258,000 | 786億2727万 | -1.65% | 665.33 | 7.54 |
| 04/02 | 1,010 | 1,040 | 1,000 | 1,028 | +3.11% | 391,500 | 796億3432万 | -0.48% | 673.86 | 7.63 |
| 04/01 | 1,020 | 1,023 | 996 | 997 | -1.87% | 296,100 | 772億3290万 | -3.67% | 653.53 | 7.4 |
| 03/31 | 1,040 | 1,055 | 1,003 | 1,016 | -1.45% | 567,500 | 787億3522万 | -2.03% | 666.25 | 7.55 |
| 03/28 | 936 | 1,032 | 935 | 1,031 | +8.76% | 734,000 | 798億9765万 | -0.87% | 676.08 | 7.66 |
| 03/27 | 949 | 954 | 921 | 948 | -0.73% | 491,400 | 734億6554万 | -8.93% | 621.66 | 7.04 |
| 03/26 | 951 | 982 | 950 | 955 | 0% | 397,500 | 740億801万 | -8.79% | 626.25 | 7.09 |
| 03/25 | 995 | 999 | 955 | 955 | -4.88% | 565,100 | 740億801万 | -9.31% | 626.25 | 7.09 |
| 03/24 | 980 | 1,010 | 973 | 1,004 | +2.34% | 442,300 | 776億9986万 | -5.19% | 657.49 | 7.45 |
| 03/20 | 991 | 999 | 980 | 981 | -1.8% | 601,600 | 759億1988万 | -7.63% | 642.42 | 7.28 |
| 03/19 | 1,002 | 1,010 | 998 | 999 | -0.99% | 376,700 | 773億1290万 | -6.55% | 654.21 | 7.41 |
| 03/18 | 1,027 | 1,029 | 1,003 | 1,009 | +0.8% | 236,200 | 780億8681万 | -6.4% | 660.76 | 7.49 |
| 03/17 | 1,001 | 1,009 | 1,000 | 1,001 | -1.18% | 320,500 | 774億6769万 | -7.74% | 655.52 | 7.43 |
| 03/14 | 1,010 | 1,020 | 1,001 | 1,013 | -1.65% | 382,000 | 783億9637万 | -7.15% | 663.38 | 7.52 |
| 03/13 | 1,030 | 1,055 | 1,022 | 1,030 | -0.39% | 328,700 | 797億1200万 | -6.02% | 674.51 | 7.64 |
| 03/12 | 1,046 | 1,058 | 1,032 | 1,034 | -2.27% | 316,200 | 800億2157万 | -6% | 677.13 | 7.67 |
| 03/11 | 1,075 | 1,088 | 1,052 | 1,058 | -2.76% | 364,600 | 818億7893万 | -3.73% | 692.85 | 7.85 |
| 03/10 | 1,100 | 1,119 | 1,088 | 1,088 | -2.68% | 363,300 | 842億64万 | -1.09% | 712.49 | 8.07 |
| 03/07 | 1,128 | 1,138 | 1,100 | 1,118 | -0.8% | 436,100 | 865億2235万 | +1.08% | 732.14 | 8.29 |
| 03/06 | 1,110 | 1,152 | 1,109 | 1,127 | 0% | 444,400 | 872億1886万 | +1.35% | 738.03 | 8.36 |
| 03/05 | 1,165 | 1,209 | 1,078 | 1,127 | -2.17% | 1,998,400 | 872億1886万 | +0.71% | 738.03 | 8.36 |
| 03/04 | 998 | 1,306 | 998 | 1,152 | +13.72% | 5,499,200 | 891億5362万 | +2.4% | 754.41 | 8.55 |
| 03/03 | 1,003 | 1,026 | 991 | 1,013 | -2.31% | 540,900 | 783億9637万 | -10.35% | 663.38 | 7.52 |
| 02/28 | 1,045 | 1,049 | 1,022 | 1,037 | -1.43% | 351,800 | 802億5374万 | -9.19% | 679.1 | 7.69 |
| 02/27 | 1,060 | 1,064 | 1,043 | 1,052 | -1.03% | 308,100 | 814億1459万 | -8.84% | 688.92 | 7.8 |
| 02/26 | 1,064 | 1,075 | 1,056 | 1,063 | -0.28% | 233,000 | 822億6588万 | -8.83% | 696.12 | 7.89 |
| 02/25 | 1,058 | 1,075 | 1,054 | 1,066 | +0.76% | 333,900 | 824億9805万 | -9.51% | 698.09 | 7.91 |
| 02/24 | 1,071 | 1,079 | 1,052 | 1,058 | -1.03% | 382,900 | 818億7893万 | -11.09% | 692.85 | 7.85 |
| 02/21 | 1,072 | 1,085 | 1,060 | 1,069 | +0.09% | 438,200 | 815億355万 | -11.06% | 689.67 | 7.81 |
| 02/20 | 1,094 | 1,097 | 1,061 | 1,068 | -2.38% | 334,700 | 814億2731万 | -11.95% | 689.03 | 7.81 |
| 02/19 | 1,081 | 1,129 | 1,081 | 1,094 | -0.91% | 457,900 | 834億962万 | -10.77% | 705.8 | 8 |
| 02/18 | 1,087 | 1,119 | 1,061 | 1,104 | +0.55% | 411,100 | 841億7205万 | -10.75% | 712.25 | 8.07 |
| 02/17 | 1,105 | 1,115 | 1,060 | 1,098 | +0.64% | 402,000 | 837億1459万 | -11.95% | 708.38 | 8.02 |
| 02/14 | 1,144 | 1,158 | 1,055 | 1,091 | -5.95% | 849,900 | 831億8089万 | -13.34% | 703.87 | 7.97 |
| 02/13 | 1,198 | 1,207 | 1,150 | 1,160 | -4.21% | 537,200 | 884億4164万 | -8.73% | 748.38 | 8.48 |
| 02/12 | 1,233 | 1,234 | 1,210 | 1,211 | +0.75% | 519,800 | 923億3003万 | -5.46% | 781.28 | 8.85 |
| 02/10 | 1,175 | 1,234 | 1,165 | 1,202 | +4.43% | 849,000 | 916億4384万 | -6.75% | 775.48 | 8.78 |
| 02/07 | 1,159 | 1,184 | 1,121 | 1,151 | +0.88% | 641,600 | 877億5546万 | -11.33% | 742.58 | 8.41 |
| 02/06 | 1,125 | 1,169 | 1,090 | 1,141 | +1.42% | 782,400 | 869億9303万 | -12.77% | 736.12 | 8.34 |
| 02/05 | 1,140 | 1,141 | 991 | 1,125 | +13.52% | 2,032,400 | 857億7315万 | -14.71% | 725.8 | 8.22 |
| 02/04 | 936 | 1,053 | 935 | 991 | -9.99% | 2,314,900 | 755億5661万 | -25.49% | 639.35 | 7.24 |
| 02/03 | 1,201 | 1,210 | 1,100 | 1,101 | -11.07% | 1,537,200 | 839億4332万 | -18.02% | 710.32 | 8.05 |
| 01/31 | 1,266 | 1,308 | 1,228 | 1,238 | -2.21% | 915,300 | 943億8858万 | -8.36% | 798.7 | 9.05 |
| 01/30 | 1,315 | 1,316 | 1,264 | 1,266 | -2.31% | 688,200 | 965億2338万 | -6.5% | 816.77 | 9.25 |
| 01/29 | 1,290 | 1,315 | 1,290 | 1,296 | +1.25% | 371,100 | 988億1066万 | -4.42% | 836.12 | 9.47 |
| 01/28 | 1,281 | 1,317 | 1,279 | 1,280 | +0.79% | 560,300 | 975億9078万 | -5.74% | 825.8 | 9.35 |
| 01/27 | 1,300 | 1,300 | 1,268 | 1,270 | -3.93% | 1,023,400 | 968億2835万 | -6.62% | 819.35 | 9.28 |
| 01/24 | 1,320 | 1,335 | 1,317 | 1,322 | -0.97% | 523,800 | 1007億9298万 | -3.22% | 852.9 | 9.66 |
| 01/23 | 1,359 | 1,359 | 1,335 | 1,335 | -1.26% | 606,400 | 1017億8413万 | -2.48% | 861.28 | 9.76 |
| 01/22 | 1,356 | 1,368 | 1,350 | 1,352 | -0.29% | 496,600 | 1030億8026万 | -1.53% | 872.25 | 9.88 |
| 01/21 | 1,360 | 1,367 | 1,349 | 1,356 | -1.02% | 515,100 | 1025億6146万 | -1.53% | 867.86 | 9.83 |
| 01/20 | 1,363 | 1,375 | 1,349 | 1,370 | +0.74% | 542,800 | 1036億2036万 | -0.8% | 876.82 | 9.93 |
| 01/17 | 1,351 | 1,366 | 1,348 | 1,360 | +0.74% | 415,000 | 1028億6400万 | -1.81% | 870.42 | 9.86 |
| 01/16 | 1,400 | 1,408 | 1,343 | 1,350 | -3.02% | 957,900 | 1021億765万 | -2.95% | 864.02 | 9.79 |
