PBR
2013/10/01～2014/02/28
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 |
|---|
| 2019 | 9/1, 株式分割 1→2 |
| 2015 | 3/1, 株式分割 1→3 |
| 2014 |
| 02/28 | 248 | 248 | 242 | 242 | -1.82% | 56,400 | 35億1916万 | -10.31% | 20.34 | 1.16 |
| 02/27 | 252 | 252 | 245 | 247 | -2.31% | 73,200 | 35億8456万 | -9.31% | 20.72 | 1.18 |
| 02/26 | 250 | 258 | 250 | 253 | -7.62% | 210,600 | 36億6933万 | -7.85% | 21.21 | 1.21 |
| 02/25 | 270 | 273 | 269 | 273 | +0.74% | 123,000 | 39億7208万 | -0.61% | 22.96 | 1.31 |
| 02/24 | 271 | 272 | 270 | 271 | +0.06% | 62,400 | 39億4301万 | -1.69% | 22.79 | 1.3 |
| 02/21 | 273 | 273 | 270 | 271 | 0% | 32,400 | 39億4059万 | -1.75% | 22.78 | 1.3 |
| 02/20 | 271 | 274 | 271 | 271 | -1.21% | 36,600 | 39億4059万 | -1.75% | 22.78 | 1.3 |
| 02/19 | 273 | 275 | 272 | 275 | +1.23% | 31,200 | 39億8903万 | -0.54% | 23.06 | 1.31 |
| 02/18 | 270 | 273 | 270 | 271 | +0.99% | 26,400 | 39億4059万 | -1.75% | 22.78 | 1.3 |
| 02/17 | 269 | 270 | 268 | 269 | +0.06% | 25,200 | 39億184万 | -2.72% | 22.56 | 1.28 |
| 02/14 | 269 | 269 | 268 | 268 | +0.19% | 43,800 | 38億9942万 | -2.78% | 22.54 | 1.28 |
| 02/13 | 268 | 269 | 268 | 268 | +0.25% | 36,600 | 38億9215万 | -3.31% | 22.5 | 1.28 |
| 02/12 | 267 | 269 | 265 | 267 | +0.82% | 36,000 | 38億8246万 | -3.55% | 22.44 | 1.28 |
| 02/10 | 268 | 269 | 263 | 265 | +0.57% | 48,600 | 38億5098万 | -4.33% | 22.26 | 1.27 |
| 02/07 | 264 | 265 | 261 | 264 | +0.57% | 42,600 | 38億2918万 | -4.53% | 22.14 | 1.26 |
| 02/06 | 259 | 265 | 259 | 262 | +1.42% | 38,400 | 38億738万 | -5.07% | 22.01 | 1.25 |
| 02/05 | 271 | 271 | 258 | 258 | -0.39% | 70,800 | 37億5410万 | -6.4% | 21.7 | 1.23 |
| 02/04 | 260 | 265 | 258 | 259 | -4.6% | 119,400 | 37億6863万 | -5.7% | 21.79 | 1.24 |
| 02/03 | 278 | 280 | 272 | 272 | -3.61% | 67,800 | 39億5028万 | -1.15% | 22.84 | 1.3 |
| 01/31 | 285 | 287 | 280 | 282 | -0.82% | 45,600 | 40億9802万 | +2.92% | 23.69 | 1.35 |
| 01/30 | 288 | 290 | 281 | 284 | -1.39% | 49,800 | 41億3193万 | +4.15% | 23.89 | 1.36 |
| 01/29 | 287 | 290 | 285 | 288 | +0.58% | 24,600 | 41億9006万 | +6% | 24.22 | 1.38 |
| 01/28 | 283 | 288 | 283 | 287 | +2.02% | 34,200 | 41億6584万 | +5.78% | 24.08 | 1.37 |
| 01/27 | 283 | 285 | 281 | 281 | -3.77% | 81,600 | 40億8349万 | +4.07% | 23.61 | 1.34 |
| 01/24 | 294 | 294 | 291 | 292 | -0.9% | 48,600 | 42億4334万 | +8.55% | 24.53 | 1.4 |
| 01/23 | 296 | 296 | 293 | 295 | +0.34% | 61,800 | 42億8209万 | +9.95% | 24.75 | 1.41 |
| 01/22 | 298 | 298 | 292 | 294 | +0.97% | 53,400 | 42億6756万 | +9.99% | 24.67 | 1.4 |
| 01/21 | 288 | 292 | 288 | 291 | +1.45% | 60,000 | 42億2639万 | +9.34% | 24.43 | 1.39 |
| 01/20 | 288 | 288 | 282 | 287 | +2.32% | 83,400 | 41億6584万 | +7.77% | 24.08 | 1.37 |
| 01/17 | 282 | 282 | 278 | 280 | +0.06% | 87,000 | 40億7138万 | +5.72% | 23.54 | 1.34 |
| 01/16 | 284 | 284 | 276 | 280 | +2.07% | 168,600 | 40億6896万 | +5.66% | 23.52 | 1.34 |
| 01/15 | 275 | 280 | 273 | 274 | +0.98% | 111,000 | 39億8661万 | +3.91% | 23.05 | 1.31 |
| 01/14 | 273 | 273 | 270 | 272 | -0.31% | 45,600 | 39億4786万 | +2.9% | 22.82 | 1.3 |
| 01/10 | 272 | 273 | 269 | 273 | +1.24% | 28,200 | 39億5997万 | +3.22% | 22.89 | 1.3 |
| 01/09 | 272 | 272 | 269 | 269 | -0.86% | 28,800 | 39億1153万 | +1.96% | 22.61 | 1.29 |
| 01/08 | 268 | 272 | 268 | 272 | +1.31% | 48,000 | 39億4543万 | +2.84% | 22.81 | 1.3 |
| 01/07 | 268 | 268 | 266 | 268 | +0.5% | 40,200 | 38億9457万 | +1.52% | 22.51 | 1.28 |
| 01/06 | 258 | 267 | 258 | 267 | +3.29% | 123,000 | 38億7520万 | +0.63% | 22.4 | 1.27 |
| 2013 |
| 12/30 | 258 | 259 | 257 | 258 | +0.65% | 90,000 | 37億5167万 | -2.58% | 21.69 | 1.23 |
| 12/27 | 255 | 258 | 254 | 257 | +1.12% | 49,200 | 37億2745万 | -3.93% | 21.55 | 1.23 |
| 12/26 | 253 | 254 | 248 | 254 | +2.49% | 70,200 | 36億8628万 | -5.35% | 21.31 | 1.21 |
| 12/25 | 245 | 249 | 245 | 248 | +1.02% | 78,000 | 35億9667万 | -7.99% | 20.79 | 1.18 |
| 12/24 | 250 | 251 | 244 | 245 | -2.26% | 106,200 | 35億6034万 | -9.59% | 20.58 | 1.17 |
| 12/20 | 253 | 255 | 250 | 251 | -1.89% | 76,800 | 36億4268万 | -8.18% | 21.06 | 1.2 |
| 12/19 | 258 | 259 | 255 | 256 | -0.97% | 55,200 | 37億1292万 | -7.09% | 21.46 | 1.22 |
| 12/18 | 259 | 259 | 257 | 258 | -0.06% | 45,600 | 37億4925万 | -6.52% | 21.67 | 1.23 |
| 12/17 | 264 | 264 | 257 | 258 | -2.21% | 82,200 | 37億5167万 | -6.8% | 21.69 | 1.23 |
| 12/16 | 268 | 271 | 263 | 264 | -1.25% | 82,200 | 38億3644万 | -5.38% | 22.18 | 1.26 |
| 12/13 | 270 | 270 | 267 | 267 | -0.06% | 30,600 | 38億8488万 | -4.52% | 22.46 | 1.28 |
| 12/12 | 269 | 270 | 267 | 268 | -0.62% | 32,400 | 38億8731万 | -4.8% | 22.47 | 1.28 |
| 12/11 | 270 | 271 | 269 | 269 | -0.98% | 50,400 | 39億1153万 | -4.21% | 22.61 | 1.29 |
| 12/10 | 272 | 273 | 272 | 272 | -0.91% | 27,000 | 39億5028万 | -3.26% | 22.84 | 1.3 |
| 12/09 | 272 | 275 | 270 | 274 | +1.23% | 34,200 | 39億8661万 | -2.37% | 23.05 | 1.31 |
| 12/06 | 272 | 275 | 270 | 271 | -1.22% | 43,800 | 39億3817万 | -3.21% | 22.77 | 1.29 |
| 12/05 | 272 | 278 | 271 | 274 | +1.79% | 76,200 | 39億8661万 | -2.37% | 23.05 | 1.31 |
| 12/04 | 273 | 273 | 270 | 270 | +0.06% | 24,000 | 39億1637万 | -4.09% | 22.64 | 1.29 |
| 12/03 | 274 | 274 | 268 | 269 | -1.22% | 57,000 | 39億1395万 | -4.49% | 22.63 | 1.29 |
| 12/02 | 271 | 275 | 271 | 273 | +1.24% | 46,800 | 39億6239万 | -3.65% | 22.91 | 1.3 |
| 11/29 | 268 | 274 | 265 | 269 | -0.06% | 69,600 | 39億1395万 | -5.5% | 22.63 | 1.29 |
| 11/28 | 284 | 286 | 263 | 270 | -4.15% | 276,000 | 39億1637万 | -5.77% | 22.64 | 1.29 |
| 11/27 | 279 | 284 | 278 | 281 | +0.18% | 52,200 | 40億8591万 | -2.03% | 23.62 | 1.34 |
| 11/26 | 278 | 281 | 277 | 281 | -0.3% | 25,800 | 40億7864万 | -2.55% | 23.58 | 1.34 |
| 11/25 | 284 | 285 | 277 | 282 | -1.05% | 69,000 | 40億9075万 | -2.6% | 23.65 | 1.35 |
| 11/22 | 290 | 290 | 283 | 285 | -1.04% | 68,400 | 41億3435万 | -1.9% | 23.9 | 1.36 |
| 11/21 | 290 | 291 | 286 | 288 | -0.86% | 29,400 | 41億7795万 | -1.2% | 24.15 | 1.37 |
| 11/20 | 295 | 295 | 289 | 290 | +1.1% | 43,200 | 42億1428万 | -0.34% | 24.36 | 1.39 |
| 11/19 | 298 | 298 | 287 | 287 | -2.22% | 28,200 | 41億6826万 | -1.43% | 24.1 | 1.37 |
| 11/18 | 298 | 300 | 293 | 293 | -1.62% | 26,400 | 42億6272万 | +0.46% | 24.64 | 1.4 |
| 11/15 | 287 | 298 | 287 | 298 | +4.07% | 31,800 | 43億3295万 | +1.76% | 25.05 | 1.42 |
| 11/14 | 296 | 296 | 286 | 287 | -3.26% | 45,000 | 41億6341万 | -2.22% | 24.07 | 1.37 |
| 11/13 | 296 | 299 | 296 | 296 | -0.11% | 15,000 | 43億389万 | +0.74% | 24.88 | 1.42 |
| 11/12 | 292 | 298 | 292 | 297 | +1.77% | 88,200 | 43億873万 | +0.85% | 24.91 | 1.42 |
| 11/11 | 286 | 291 | 280 | 291 | +2.94% | 96,600 | 42億3365万 | -1.24% | 24.47 | 1.39 |
| 11/08 | 273 | 283 | 272 | 283 | +3.16% | 40,800 | 41億1255万 | -4.71% | 23.77 | 1.35 |
| 11/07 | 268 | 274 | 267 | 274 | +2.81% | 39,600 | 39億8661万 | -8.86% | 23.05 | 1.31 |
| 11/06 | 267 | 272 | 267 | 267 | -1.17% | 43,200 | 38億7762万 | -12.8% | 22.42 | 1.28 |
| 11/05 | 273 | 273 | 267 | 270 | +1.25% | 69,600 | 39億2364万 | -12.34% | 22.68 | 1.29 |
| 11/01 | 275 | 275 | 260 | 267 | -3.03% | 111,000 | 38億7520万 | -13.7% | 22.4 | 1.27 |
| 10/31 | 284 | 285 | 272 | 275 | -3.73% | 131,400 | 39億9630万 | -11.58% | 23.1 | 1.31 |
| 10/30 | 300 | 300 | 284 | 286 | -4.72% | 129,000 | 41億5130万 | -8.44% | 24 | 1.37 |
| 10/29 | 300 | 300 | 295 | 300 | -0.06% | 37,800 | 43億5717万 | -3.9% | 25.19 | 1.43 |
| 10/28 | 300 | 307 | 300 | 300 | -0.5% | 66,000 | 43億5960万 | -3.23% | 25.2 | 1.43 |
| 10/25 | 300 | 302 | 298 | 302 | +0.44% | 27,000 | 43億8139万 | -2.11% | 25.33 | 1.44 |
| 10/24 | 302 | 302 | 299 | 300 | +0.5% | 31,200 | 43億6202万 | -1.91% | 25.22 | 1.43 |
| 10/23 | 306 | 306 | 297 | 299 | -0.83% | 43,800 | 43億4022万 | -1.75% | 25.09 | 1.43 |
| 10/22 | 309 | 310 | 301 | 301 | -2.74% | 106,200 | 43億7655万 | -0.28% | 25.3 | 1.44 |
| 10/21 | 312 | 312 | 306 | 310 | +1.31% | 74,400 | 45億7万 | +3.22% | 26.01 | 1.48 |
| 10/18 | 302 | 311 | 299 | 306 | +2.52% | 85,200 | 44億4194万 | +2.92% | 25.68 | 1.46 |
| 10/17 | 297 | 303 | 297 | 298 | +0.56% | 54,600 | 43億3295万 | +1.07% | 25.05 | 1.42 |
| 10/16 | 300 | 302 | 293 | 297 | -2.25% | 64,200 | 43億873万 | +1.54% | 24.91 | 1.42 |
| 10/15 | 310 | 310 | 300 | 303 | -2.52% | 68,400 | 44億804万 | +4.6% | 25.48 | 1.45 |
| 10/11 | 304 | 315 | 304 | 311 | +0.38% | 61,200 | 45億2187万 | +8.42% | 26.14 | 1.49 |
| 10/10 | 312 | 314 | 299 | 310 | +3.74% | 74,400 | 45億492万 | +8.77% | 26.04 | 1.48 |
| 10/09 | 297 | 312 | 294 | 299 | -1.7% | 99,000 | 43億4264万 | +5.97% | 25.1 | 1.43 |
| 10/08 | 303 | 310 | 285 | 304 | -2.72% | 139,800 | 44億1772万 | +8.57% | 25.54 | 1.45 |
| 10/07 | 316 | 320 | 302 | 313 | +1.19% | 214,200 | 45億4125万 | +12.41% | 26.25 | 1.49 |
| 10/04 | 330 | 342 | 309 | 309 | -7.02% | 366,600 | 44億8796万 | +11.9% | 25.94 | 1.48 |
| 10/03 | 377 | 383 | 330 | 332 | -17.3% | 672,600 | 48億2704万 | +21.67% | 27.9 | 1.59 |
| 10/02 | 366 | 413 | 337 | 402 | +4.97% | 1,032,000 | 58億3702万 | +48.77% | 33.74 | 1.92 |
| 10/01 | 298 | 383 | 275 | 383 | +21.1% | 834,000 | 55億6091万 | +44.95% | 32.15 | 1.83 |
