PBR
2013/09/02~2014/01/31
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 |
---|
2014 |
01/31 | 297 | 302 | 295 | 297 | +0.34% | 35,100 | 274億8856万 | -4.19% | 30.41 | 0.87 |
01/30 | 304 | 304 | 295 | 296 | -2.63% | 28,500 | 273億9600万 | -4.52% | 30.3 | 0.87 |
01/29 | 302 | 306 | 302 | 304 | +1% | 28,500 | 281億3644万 | -2.25% | 31.12 | 0.89 |
01/28 | 305 | 309 | 298 | 301 | -1.31% | 50,200 | 278億5877万 | -3.22% | 30.82 | 0.89 |
01/27 | 311 | 314 | 303 | 305 | -4.39% | 47,400 | 282億2899万 | -1.93% | 31.23 | 0.9 |
01/24 | 316 | 321 | 311 | 319 | -0.62% | 44,400 | 295億2475万 | +2.57% | 32.66 | 0.94 |
01/23 | 329 | 332 | 320 | 321 | -2.73% | 36,000 | 297億986万 | +3.22% | 32.86 | 0.94 |
01/22 | 330 | 333 | 328 | 330 | -0.6% | 26,900 | 305億4284万 | +6.45% | 33.79 | 0.97 |
01/21 | 327 | 335 | 324 | 332 | +1.84% | 41,300 | 307億2795万 | +7.44% | 33.99 | 0.98 |
01/20 | 325 | 328 | 325 | 326 | +0.62% | 19,900 | 301億7263万 | +5.84% | 33.38 | 0.96 |
01/17 | 326 | 326 | 319 | 324 | -0.61% | 45,600 | 299億8752万 | +5.54% | 33.17 | 0.95 |
01/16 | 315 | 327 | 315 | 326 | +4.15% | 111,700 | 301億7263万 | +6.54% | 33.38 | 0.96 |
01/15 | 313 | 315 | 312 | 313 | +1.29% | 48,500 | 289億6942万 | +2.62% | 32.05 | 0.92 |
01/14 | 310 | 313 | 307 | 309 | -0.64% | 45,400 | 285億9921万 | +1.31% | 31.64 | 0.91 |
01/10 | 309 | 313 | 306 | 311 | +0.32% | 32,800 | 287億8432万 | +1.97% | 31.84 | 0.91 |
01/09 | 309 | 315 | 301 | 310 | -0.64% | 70,800 | 286億9176万 | +1.97% | 31.74 | 0.91 |
01/08 | 312 | 312 | 311 | 312 | +0.65% | 27,200 | 288億7687万 | +2.63% | 31.94 | 0.92 |
01/07 | 312 | 312 | 309 | 310 | -0.64% | 25,200 | 286億9176万 | +2.31% | 31.74 | 0.91 |
01/06 | 311 | 312 | 310 | 312 | +0.97% | 44,000 | 288億7687万 | +3.31% | 31.94 | 0.92 |
2013 |
12/30 | 307 | 310 | 307 | 309 | +1.31% | 41,100 | 285億9921万 | +2.32% | 31.64 | 0.91 |
12/27 | 300 | 306 | 299 | 305 | +1.67% | 45,000 | 282億2899万 | +1.33% | 31.23 | 0.9 |
12/26 | 297 | 300 | 295 | 300 | +3.09% | 45,600 | 277億6622万 | 0% | 30.71 | 0.88 |
12/25 | 294 | 296 | 290 | 291 | -2.35% | 77,500 | 269億3323万 | -3% | 29.79 | 0.86 |
12/24 | 297 | 298 | 296 | 298 | +0.34% | 35,600 | 275億8111万 | -0.67% | 30.51 | 0.88 |
12/20 | 300 | 300 | 296 | 297 | -1% | 44,800 | 274億8856万 | -0.67% | 30.41 | 0.87 |
12/19 | 301 | 304 | 298 | 300 | -1.32% | 40,400 | 277億6622万 | +0.33% | 30.71 | 0.88 |
12/18 | 308 | 308 | 290 | 304 | -1.62% | 60,700 | 281億3644万 | +2.01% | 31.12 | 0.89 |
12/17 | 304 | 309 | 298 | 309 | +1.98% | 35,800 | 285億9921万 | +3.69% | 31.64 | 0.91 |
12/16 | 307 | 308 | 295 | 303 | -1.94% | 45,900 | 280億4388万 | +2.02% | 31.02 | 0.89 |
12/13 | 305 | 310 | 302 | 309 | +0.32% | 76,500 | 285億9921万 | +4.39% | 31.64 | 0.91 |
12/12 | 310 | 310 | 303 | 308 | 0% | 40,800 | 285億665万 | +4.41% | 31.53 | 0.91 |
12/11 | 309 | 310 | 307 | 308 | -0.32% | 21,500 | 285億665万 | +4.76% | 31.53 | 0.91 |
12/10 | 309 | 310 | 306 | 309 | +0.65% | 44,100 | 285億9921万 | +5.46% | 31.64 | 0.91 |
12/09 | 305 | 308 | 304 | 307 | +1.99% | 45,800 | 284億1410万 | +5.14% | 31.43 | 0.9 |
12/06 | 299 | 302 | 299 | 301 | +0.67% | 20,400 | 278億5877万 | +3.44% | 30.82 | 0.89 |
12/05 | 305 | 305 | 299 | 299 | -0.99% | 35,900 | 276億7367万 | +3.1% | 30.61 | 0.88 |
12/04 | 294 | 303 | 294 | 302 | +1% | 53,000 | 279億5133万 | +4.14% | 30.92 | 0.89 |
12/03 | 303 | 304 | 299 | 299 | -0.66% | 35,400 | 276億7367万 | +3.1% | 30.61 | 0.88 |
12/02 | 299 | 303 | 298 | 301 | +0.67% | 46,700 | 278億5877万 | +4.15% | 30.82 | 0.89 |
11/29 | 294 | 300 | 294 | 299 | +0.67% | 47,700 | 276億7367万 | +3.46% | 30.61 | 0.88 |
11/28 | 296 | 298 | 294 | 297 | -0.34% | 24,500 | 274億8856万 | +2.77% | 30.41 | 0.87 |
11/27 | 295 | 298 | 292 | 298 | +1.02% | 36,000 | 275億8111万 | +3.11% | 30.51 | 0.88 |
11/26 | 293 | 296 | 290 | 295 | +0.68% | 42,400 | 273億345万 | +2.43% | 30.2 | 0.87 |
11/25 | 290 | 293 | 289 | 293 | +1.74% | 26,900 | 271億1834万 | +1.74% | 30 | 0.86 |
11/22 | 290 | 291 | 287 | 288 | -0.35% | 26,500 | 266億5557万 | 0% | 29.49 | 0.85 |
11/21 | 289 | 289 | 286 | 289 | +0.35% | 29,800 | 267億4813万 | +0.35% | 29.59 | 0.85 |
11/20 | 287 | 288 | 286 | 288 | +0.35% | 14,200 | 266億5557万 | 0% | 29.49 | 0.85 |
11/19 | 287 | 290 | 287 | 287 | -0.35% | 13,700 | 265億6302万 | -0.35% | 29.38 | 0.84 |
11/18 | 289 | 289 | 288 | 288 | -0.69% | 27,900 | 266億5557万 | 0% | 29.49 | 0.85 |
11/15 | 288 | 290 | 287 | 290 | +1.05% | 31,400 | 268億4068万 | +0.35% | 29.69 | 0.85 |
11/14 | 285 | 288 | 285 | 287 | +1.06% | 17,500 | 265億6302万 | -1.03% | 29.38 | 0.84 |
11/13 | 285 | 287 | 283 | 284 | -0.35% | 44,900 | 262億8536万 | -2.41% | 29.08 | 0.84 |
11/12 | 282 | 285 | 282 | 285 | +0.35% | 22,600 | 263億7791万 | -2.06% | 29.18 | 0.84 |
11/11 | 284 | 286 | 283 | 284 | +0.35% | 32,500 | 262億8536万 | -2.41% | 29.08 | 0.84 |
11/08 | 284 | 285 | 283 | 283 | -1.05% | 16,500 | 261億9280万 | -2.75% | 28.97 | 0.83 |
11/07 | 285 | 286 | 283 | 286 | +0.35% | 13,000 | 264億7046万 | -1.72% | 29.28 | 0.84 |
11/06 | 282 | 286 | 282 | 285 | +0.35% | 20,400 | 263億7791万 | -2.06% | 29.18 | 0.84 |
11/05 | 282 | 285 | 281 | 284 | +0.35% | 42,800 | 262億8536万 | -2.74% | 29.08 | 0.84 |
11/01 | 285 | 288 | 283 | 283 | -0.7% | 41,400 | 261億9280万 | -3.08% | 28.97 | 0.83 |
10/31 | 289 | 289 | 285 | 285 | 0% | 67,000 | 263億7791万 | -2.4% | 29.18 | 0.84 |
10/30 | 298 | 298 | 285 | 285 | -4.04% | 202,600 | 263億7791万 | -2.73% | 29.18 | 0.84 |
10/29 | 296 | 299 | 293 | 297 | +1.02% | 65,000 | 274億8856万 | +1.37% | 30.41 | 0.87 |
10/28 | 295 | 296 | 292 | 294 | +0.34% | 55,500 | 272億1090万 | +0.34% | 30.1 | 0.86 |
10/25 | 293 | 293 | 290 | 293 | 0% | 34,900 | 271億1834万 | +0.34% | 30 | 0.86 |
10/24 | 289 | 293 | 287 | 293 | +1.38% | 31,500 | 271億1834万 | +0.34% | 30 | 0.86 |
10/23 | 290 | 292 | 288 | 289 | -0.34% | 53,100 | 267億4813万 | -1.03% | 29.59 | 0.85 |
10/22 | 290 | 290 | 288 | 290 | +0.35% | 19,800 | 268億4068万 | -0.68% | 29.69 | 0.85 |
10/21 | 287 | 292 | 287 | 289 | 0% | 41,500 | 267億4813万 | -1.37% | 29.59 | 0.85 |
10/18 | 290 | 291 | 289 | 289 | -1.03% | 29,400 | 267億4813万 | -1.37% | 29.59 | 0.85 |
10/17 | 289 | 292 | 286 | 292 | +1.04% | 98,300 | 270億2579万 | -0.34% | 29.9 | 0.86 |
10/16 | 288 | 290 | 286 | 289 | 0% | 35,800 | 267億4813万 | -1.37% | 29.59 | 0.85 |
10/15 | 290 | 292 | 286 | 289 | -0.34% | 72,800 | 267億4813万 | -1.37% | 29.59 | 0.85 |
10/11 | 290 | 296 | 286 | 290 | -7.35% | 399,000 | 268億4068万 | -1.36% | 29.69 | 0.85 |
10/10 | 315 | 316 | 307 | 313 | +0.64% | 226,000 | 289億6942万 | +6.46% | 32.05 | 0.92 |
10/09 | 300 | 311 | 298 | 311 | +1.97% | 163,500 | 287億8432万 | +6.14% | 31.84 | 0.91 |
10/08 | 293 | 315 | 293 | 305 | +4.1% | 262,000 | 282億2899万 | +4.81% | 31.23 | 0.9 |
10/07 | 288 | 298 | 284 | 293 | +3.17% | 91,900 | 271億1834万 | +1.03% | 30 | 0.86 |
10/04 | 289 | 289 | 283 | 284 | -1.39% | 40,900 | 262億8536万 | -2.07% | 29.08 | 0.84 |
10/03 | 286 | 290 | 283 | 288 | +0.7% | 43,800 | 266億5557万 | -0.69% | 29.49 | 0.85 |
10/02 | 291 | 291 | 285 | 286 | -1.04% | 30,200 | 264億7046万 | -1.38% | 29.28 | 0.84 |
10/01 | 289 | 291 | 286 | 289 | -1.03% | 22,100 | 267億4813万 | -0.34% | 29.59 | 0.85 |
09/30 | 293 | 293 | 289 | 292 | +0.34% | 16,000 | 270億2579万 | +0.69% | 29.9 | 0.86 |
09/27 | 293 | 298 | 289 | 291 | -0.34% | 51,900 | 269億3323万 | +0.34% | 29.79 | 0.86 |
09/26 | 292 | 293 | 288 | 292 | 0% | 22,400 | 270億2579万 | +0.69% | 29.9 | 0.86 |
09/25 | 292 | 292 | 289 | 292 | +0.34% | 26,500 | 270億2579万 | +0.69% | 29.9 | 0.86 |
09/24 | 293 | 296 | 290 | 291 | -0.34% | 47,700 | 269億3323万 | +0.69% | 29.79 | 0.86 |
09/20 | 289 | 292 | 288 | 292 | +1.04% | 15,800 | 270億2579万 | +1.04% | 29.9 | 0.86 |
09/19 | 289 | 289 | 287 | 289 | +0.35% | 24,400 | 267億4813万 | 0% | 29.59 | 0.85 |
09/18 | 289 | 290 | 286 | 288 | -0.69% | 23,400 | 266億5557万 | -0.35% | 29.49 | 0.85 |
09/17 | 293 | 293 | 285 | 290 | -2.68% | 70,200 | 268億4068万 | +0.35% | 29.69 | 0.85 |
09/13 | 298 | 298 | 294 | 298 | 0% | 54,600 | 275億8111万 | +3.47% | 30.51 | 0.88 |
09/12 | 292 | 298 | 292 | 298 | +0.34% | 26,100 | 275億8111万 | +3.47% | 30.51 | 0.88 |
09/11 | 289 | 298 | 288 | 297 | +1.37% | 49,700 | 274億8856万 | +3.48% | 30.41 | 0.87 |
09/10 | 295 | 295 | 288 | 293 | -0.68% | 31,900 | 271億1834万 | +2.09% | 30 | 0.86 |
09/09 | 292 | 295 | 290 | 295 | +1.72% | 26,500 | 273億345万 | +3.15% | 30.2 | 0.87 |
09/06 | 293 | 293 | 289 | 290 | -1.02% | 16,500 | 268億4068万 | +1.4% | 29.69 | 0.85 |
09/05 | 290 | 293 | 288 | 293 | +1.38% | 30,800 | 271億1834万 | +2.45% | 30 | 0.86 |
09/04 | 286 | 290 | 286 | 289 | +0.35% | 16,400 | 267億4813万 | +1.4% | 29.59 | 0.85 |
09/03 | 285 | 288 | 284 | 288 | +1.77% | 33,700 | 266億5557万 | +1.05% | 29.49 | 0.85 |
09/02 | 275 | 285 | 275 | 283 | +2.17% | 19,200 | 261億9280万 | -0.7% | 28.97 | 0.83 |