PBR
2014/04/02～2014/08/25
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 |
| 08/25 | 1,360 | 1,370 | 1,345 | 1,364 | +0.29% | 518,400 | 1063億715万 | +0.52% | 899.56 | 10.19 |
| 08/22 | 1,369 | 1,373 | 1,354 | 1,360 | -0.29% | 447,800 | 1059億9540万 | +0.37% | 896.92 | 10.16 |
| 08/21 | 1,371 | 1,374 | 1,358 | 1,364 | -0.07% | 297,000 | 1061億6393万 | +0.74% | 898.35 | 10.18 |
| 08/20 | 1,370 | 1,375 | 1,356 | 1,365 | -0.44% | 491,100 | 1062億4177万 | +0.74% | 899 | 10.18 |
| 08/19 | 1,393 | 1,405 | 1,364 | 1,371 | -0.44% | 819,600 | 1067億876万 | +1.11% | 902.96 | 10.23 |
| 08/18 | 1,389 | 1,408 | 1,363 | 1,377 | +1.62% | 1,096,600 | 1071億7576万 | +1.47% | 906.91 | 10.27 |
| 08/15 | 1,350 | 1,393 | 1,330 | 1,355 | +0.52% | 1,084,000 | 1054億6344万 | -0.15% | 892.42 | 10.11 |
| 08/14 | 1,315 | 1,416 | 1,312 | 1,348 | -0.07% | 2,692,800 | 1049億1861万 | -0.66% | 887.81 | 10.06 |
| 08/13 | 1,325 | 1,349 | 1,316 | 1,349 | +1.05% | 688,400 | 1049億9644万 | -0.74% | 888.47 | 10.06 |
| 08/12 | 1,355 | 1,361 | 1,328 | 1,335 | -1.77% | 633,300 | 1039億678万 | -1.77% | 879.25 | 9.96 |
| 08/11 | 1,330 | 1,372 | 1,324 | 1,359 | +4.54% | 863,400 | 1057億7477万 | -0.15% | 895.05 | 10.14 |
| 08/08 | 1,327 | 1,332 | 1,283 | 1,300 | -2.84% | 1,257,800 | 1011億8264万 | -4.62% | 856.19 | 9.7 |
| 08/07 | 1,330 | 1,376 | 1,315 | 1,338 | -0.15% | 923,600 | 1041億4028万 | -2.19% | 881.22 | 9.98 |
| 08/06 | 1,384 | 1,393 | 1,321 | 1,340 | -4.08% | 1,114,500 | 1042億9595万 | -2.05% | 882.54 | 10 |
| 08/05 | 1,427 | 1,465 | 1,397 | 1,397 | -1.27% | 1,846,200 | 1087億3242万 | +2.19% | 920.08 | 10.42 |
| 08/04 | 1,470 | 1,497 | 1,411 | 1,415 | -1.39% | 3,226,800 | 1101億3341万 | +3.82% | 931.93 | 10.56 |
| 08/01 | 1,414 | 1,458 | 1,404 | 1,435 | -0.55% | 2,310,100 | 1116億9006万 | +5.59% | 945.11 | 10.71 |
| 07/31 | 1,373 | 1,475 | 1,352 | 1,443 | +5.33% | 6,404,000 | 1123億1273万 | +6.26% | 950.38 | 10.77 |
| 07/30 | 1,320 | 1,394 | 1,319 | 1,370 | +4.02% | 2,023,200 | 1066億3093万 | +1.03% | 902.3 | 10.22 |
| 07/29 | 1,324 | 1,329 | 1,315 | 1,317 | +0.15% | 481,800 | 1025億579万 | -3.52% | 867.39 | 9.83 |
| 07/28 | 1,321 | 1,323 | 1,314 | 1,315 | -0.68% | 380,100 | 1023億5013万 | -4.71% | 866.07 | 9.81 |
| 07/25 | 1,332 | 1,336 | 1,321 | 1,324 | -0.38% | 386,600 | 1030億5062万 | -4.89% | 872 | 9.88 |
| 07/24 | 1,330 | 1,363 | 1,321 | 1,329 | +0.15% | 734,100 | 1034億3979万 | -5.27% | 875.29 | 9.92 |
| 07/23 | 1,322 | 1,339 | 1,311 | 1,327 | +0.08% | 625,400 | 1032億8412万 | -5.62% | 873.98 | 9.9 |
| 07/22 | 1,333 | 1,365 | 1,312 | 1,326 | +0.3% | 1,015,900 | 1031億3667万 | -5.96% | 872.73 | 9.89 |
| 07/18 | 1,291 | 1,327 | 1,287 | 1,322 | -0.83% | 890,300 | 1028億2555万 | -5.71% | 870.1 | 9.86 |
| 07/17 | 1,378 | 1,383 | 1,330 | 1,333 | -3.05% | 1,110,400 | 1036億8113万 | -4.31% | 877.34 | 9.94 |
| 07/16 | 1,400 | 1,401 | 1,375 | 1,375 | -2.07% | 821,200 | 1069億4791万 | -0.51% | 904.98 | 10.25 |
| 07/15 | 1,392 | 1,404 | 1,375 | 1,404 | +1.67% | 1,287,600 | 1092億354万 | +2.41% | 924.07 | 10.47 |
| 07/14 | 1,403 | 1,410 | 1,369 | 1,381 | -0.22% | 1,005,100 | 1074億1459万 | +1.77% | 908.93 | 10.3 |
| 07/11 | 1,355 | 1,412 | 1,339 | 1,384 | +1.69% | 1,900,500 | 1076億4793万 | +2.9% | 910.9 | 10.32 |
| 07/10 | 1,408 | 1,450 | 1,358 | 1,361 | -2.79% | 3,431,200 | 1058億5898万 | +2.1% | 895.76 | 10.15 |
| 07/09 | 1,330 | 1,510 | 1,330 | 1,400 | +4.24% | 18,912,500 | 1088億9242万 | +5.98% | 921.43 | 10.44 |
| 07/08 | 1,357 | 1,360 | 1,340 | 1,343 | -2.68% | 1,206,300 | 1044億5894万 | +2.68% | 883.92 | 10.01 |
| 07/07 | 1,415 | 1,416 | 1,375 | 1,380 | -1.78% | 1,595,900 | 1073億3681万 | +6.4% | 908.27 | 10.29 |
| 07/04 | 1,470 | 1,478 | 1,393 | 1,405 | -2.43% | 5,748,800 | 1092億8132万 | +9.25% | 924.72 | 10.48 |
| 07/03 | 1,387 | 1,440 | 1,370 | 1,440 | +7.06% | 7,933,300 | 1120億363万 | +13.3% | 947.76 | 10.74 |
| 07/02 | 1,324 | 1,345 | 1,302 | 1,345 | +2.99% | 3,340,200 | 1046億1450万 | +7.09% | 885.23 | 10.03 |
| 07/01 | 1,322 | 1,333 | 1,285 | 1,306 | +0.38% | 2,403,600 | 1015億8107万 | +5.07% | 859.57 | 9.74 |
| 06/30 | 1,299 | 1,340 | 1,287 | 1,301 | -0.69% | 2,465,100 | 1012億6047万 | +5.52% | 856.85 | 9.71 |
| 06/27 | 1,385 | 1,387 | 1,261 | 1,310 | -6.5% | 6,546,700 | 1019億6096万 | +7.29% | 862.78 | 9.77 |
| 06/26 | 1,480 | 1,509 | 1,367 | 1,401 | +0.14% | 10,009,700 | 1090億4375万 | +15.98% | 922.71 | 10.45 |
| 06/25 | 1,664 | 1,748 | 1,357 | 1,399 | -12.4% | 24,566,900 | 1088億8808万 | +17.46% | 921.4 | 10.44 |
| 06/24 | 1,620 | 1,677 | 1,563 | 1,597 | -4.94% | 8,992,600 | 1242億9898万 | +36.26% | 1051.8 | 11.92 |
| 06/23 | 1,679 | 1,750 | 1,658 | 1,680 | +3.96% | 14,076,200 | 1301億9210万 | +46.6% | 1101.67 | 12.48 |
| 06/20 | 1,583 | 1,725 | 1,562 | 1,616 | +0.37% | 24,559,500 | 1252億3240万 | +44.8% | 1059.7 | 12 |
| 06/19 | 1,500 | 1,692 | 1,439 | 1,610 | +15.58% | 28,672,200 | 1247億6743万 | +47.71% | 1055.77 | 11.96 |
| 06/18 | 1,502 | 1,566 | 1,385 | 1,393 | -2.38% | 16,911,900 | 1079億5095万 | +30.92% | 913.47 | 10.35 |
| 06/17 | 1,200 | 1,427 | 1,191 | 1,427 | +26.62% | 17,796,400 | 1105億8579万 | +36.42% | 935.76 | 10.6 |
| 06/16 | 1,111 | 1,165 | 1,093 | 1,127 | +2.73% | 2,174,200 | 873億3720万 | +9.63% | 739.04 | 8.37 |
| 06/13 | 1,065 | 1,100 | 1,061 | 1,097 | +1.86% | 522,400 | 850億1234万 | +7.34% | 719.36 | 8.15 |
| 06/12 | 1,077 | 1,087 | 1,065 | 1,077 | -0.55% | 296,600 | 834億6243万 | +5.9% | 706.25 | 8 |
| 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 |
