PBR
2014/07/04~2014/11/28
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 |
---|
2014 |
11/28 | 112 | 115 | 112 | 112 | +0.9% | 661,700 | 41億5266万 | +4.67% | 16.49 | 2.72 |
11/27 | 110 | 116 | 109 | 111 | +0.91% | 1,317,500 | 41億1558万 | +4.72% | 16.34 | 2.7 |
11/26 | 108 | 111 | 107 | 110 | +1.85% | 470,900 | 40億7851万 | +3.77% | 16.19 | 2.67 |
11/25 | 109 | 110 | 108 | 108 | +0.93% | 248,800 | 40億435万 | +2.86% | 15.9 | 2.62 |
11/21 | 108 | 109 | 107 | 107 | -0.93% | 258,600 | 39億6727万 | +2.88% | 15.75 | 2.6 |
11/20 | 110 | 111 | 108 | 108 | -1.82% | 483,200 | 40億327万 | +3.85% | 15.89 | 2.62 |
11/19 | 113 | 113 | 110 | 110 | -2.65% | 742,200 | 40億7741万 | +5.77% | 16.19 | 2.67 |
11/18 | 110 | 113 | 109 | 113 | +2.73% | 1,013,400 | 41億8861万 | +9.71% | 16.63 | 2.74 |
11/17 | 112 | 112 | 109 | 110 | +0.92% | 966,800 | 40億7741万 | +6.8% | 16.19 | 2.67 |
11/14 | 111 | 116 | 108 | 109 | +1.87% | 2,115,400 | 40億4034万 | +5.83% | 16.04 | 2.65 |
11/13 | 108 | 108 | 106 | 107 | 0% | 465,400 | 39億6620万 | +3.88% | 15.75 | 2.6 |
11/12 | 111 | 115 | 107 | 107 | -2.73% | 2,037,000 | 39億6620万 | +3.88% | 15.75 | 2.6 |
11/11 | 113 | 114 | 108 | 110 | -3.51% | 633,700 | 40億7741万 | +6.8% | 16.19 | 2.67 |
11/10 | 108 | 116 | 107 | 114 | +4.59% | 575,100 | 42億2568万 | +10.68% | 16.78 | 2.77 |
11/07 | 111 | 112 | 108 | 109 | -0.91% | 624,400 | 40億4034万 | +5.83% | 16.04 | 2.65 |
11/06 | 116 | 119 | 109 | 110 | -5.98% | 1,690,500 | 40億7741万 | +6.8% | 16.19 | 2.67 |
11/05 | 119 | 123 | 115 | 117 | +2.63% | 2,345,100 | 43億3688万 | +13.59% | 17.22 | 2.84 |
11/04 | 123 | 128 | 112 | 114 | +9.62% | 5,449,400 | 42億2568万 | +10.68% | 16.78 | 2.77 |
10/31 | 97 | 108 | 96 | 104 | +7.22% | 1,824,400 | 38億5500万 | +1.96% | 15.31 | 2.53 |
10/30 | 97 | 98 | 96 | 97 | +1.04% | 323,900 | 35億9553万 | -5.83% | 14.28 | 2.36 |
10/29 | 98 | 98 | 95 | 96 | -2.04% | 726,700 | 35億5846万 | -6.8% | 14.13 | 2.33 |
10/28 | 97 | 99 | 97 | 98 | 0% | 281,600 | 36億3260万 | -5.77% | 14.42 | 2.38 |
10/27 | 98 | 99 | 96 | 98 | +1.03% | 286,300 | 36億3260万 | -6.67% | 14.42 | 2.38 |
10/24 | 104 | 108 | 97 | 97 | +1.04% | 2,259,600 | 35億9553万 | -7.62% | 14.28 | 2.36 |
10/23 | 96 | 96 | 95 | 96 | 0% | 124,400 | 35億5846万 | -9.43% | 14.13 | 2.33 |
10/22 | 97 | 97 | 94 | 96 | +1.05% | 222,900 | 35億5846万 | -9.43% | 14.13 | 2.33 |
10/21 | 97 | 97 | 95 | 95 | -1.04% | 158,800 | 35億2140万 | -11.21% | 13.98 | 2.31 |
10/20 | 95 | 97 | 94 | 96 | +3.23% | 321,800 | 35億5846万 | -11.11% | 14.13 | 2.33 |
10/17 | 96 | 97 | 92 | 93 | -5.1% | 694,600 | 34億4726万 | -13.89% | 13.69 | 2.26 |
10/16 | 96 | 98 | 96 | 98 | -2% | 617,700 | 36億3260万 | -10.09% | 14.42 | 2.38 |
10/15 | 103 | 103 | 98 | 100 | -0.99% | 755,100 | 37億673万 | -8.26% | 14.72 | 2.43 |
10/14 | 110 | 110 | 101 | 101 | -4.72% | 2,000,100 | 37億4380万 | -8.18% | 14.86 | 2.45 |
10/10 | 102 | 106 | 102 | 106 | +0.95% | 599,700 | 39億2914万 | -3.64% | 15.6 | 2.57 |
10/09 | 109 | 110 | 104 | 105 | -2.78% | 477,000 | 38億9207万 | -4.55% | 15.45 | 2.55 |
10/08 | 107 | 108 | 105 | 108 | -1.82% | 357,700 | 40億327万 | -1.82% | 15.89 | 2.62 |
10/07 | 112 | 114 | 110 | 110 | -1.79% | 287,000 | 40億7741万 | 0% | 16.19 | 2.67 |
10/06 | 109 | 113 | 108 | 112 | +5.66% | 361,300 | 41億5154万 | +1.82% | 16.48 | 2.72 |
10/03 | 104 | 108 | 104 | 106 | +1.92% | 310,200 | 39億2914万 | -3.64% | 15.6 | 2.57 |
10/02 | 103 | 106 | 102 | 104 | -3.7% | 524,300 | 38億5500万 | -5.45% | 15.31 | 2.53 |
10/01 | 112 | 112 | 107 | 108 | -3.57% | 561,400 | 40億327万 | -1.82% | 15.89 | 2.62 |
09/30 | 114 | 114 | 110 | 112 | -1.75% | 327,100 | 41億5154万 | +1.82% | 16.48 | 2.72 |
09/29 | 113 | 115 | 113 | 114 | +1.79% | 214,400 | 42億2568万 | +3.64% | 16.78 | 2.77 |
09/26 | 111 | 112 | 110 | 112 | +0.9% | 149,200 | 41億5154万 | +2.75% | 16.48 | 2.72 |
09/25 | 111 | 113 | 111 | 111 | -0.89% | 153,200 | 41億1447万 | +1.83% | 16.34 | 2.7 |
09/24 | 113 | 113 | 110 | 112 | -0.88% | 235,000 | 41億5154万 | +2.75% | 16.48 | 2.72 |
09/22 | 113 | 114 | 112 | 113 | +0.89% | 162,300 | 41億8861万 | +3.67% | 16.63 | 2.74 |
09/19 | 113 | 114 | 112 | 112 | 0% | 314,500 | 41億5154万 | +3.7% | 16.48 | 2.72 |
09/18 | 114 | 118 | 112 | 112 | 0% | 1,108,500 | 41億5154万 | +3.7% | 16.48 | 2.72 |
09/17 | 113 | 114 | 111 | 112 | -0.88% | 331,700 | 41億5154万 | +3.7% | 16.48 | 2.72 |
09/16 | 112 | 113 | 111 | 113 | +1.8% | 221,600 | 41億8861万 | +5.61% | 16.63 | 2.74 |
09/12 | 111 | 114 | 111 | 111 | +0.91% | 780,700 | 41億1447万 | +3.74% | 16.34 | 2.7 |
09/11 | 109 | 111 | 108 | 110 | +0.92% | 358,000 | 40億7741万 | +2.8% | 16.19 | 2.67 |
09/10 | 110 | 111 | 108 | 109 | -0.91% | 224,400 | 40億4034万 | +2.83% | 16.04 | 2.65 |
09/09 | 109 | 111 | 108 | 110 | +0.92% | 424,200 | 40億7741万 | +3.77% | 16.19 | 2.67 |
09/08 | 107 | 110 | 107 | 109 | +1.87% | 137,000 | 40億4034万 | +2.83% | 16.04 | 2.65 |
09/05 | 107 | 108 | 106 | 107 | +0.94% | 82,800 | 39億6620万 | +0.94% | 15.75 | 2.6 |
09/04 | 110 | 110 | 106 | 106 | -2.75% | 369,900 | 39億2914万 | 0% | 15.6 | 2.57 |
09/03 | 112 | 114 | 109 | 109 | -2.68% | 423,900 | 40億4034万 | +2.83% | 16.04 | 2.65 |
09/02 | 111 | 113 | 109 | 112 | +1.82% | 740,400 | 41億5154万 | +6.67% | 16.48 | 2.72 |
09/01 | 107 | 112 | 106 | 110 | +2.8% | 647,200 | 40億7741万 | +4.76% | 16.19 | 2.67 |
08/29 | 106 | 107 | 105 | 107 | +0.94% | 82,300 | 39億6620万 | +1.9% | 15.75 | 2.6 |
08/28 | 105 | 107 | 104 | 106 | 0% | 124,300 | 39億2914万 | +0.95% | 15.6 | 2.57 |
08/27 | 106 | 107 | 104 | 106 | 0% | 178,600 | 39億2914万 | +0.95% | 15.6 | 2.57 |
08/26 | 106 | 107 | 105 | 106 | -0.93% | 154,800 | 39億2914万 | +0.95% | 15.6 | 2.57 |
08/25 | 104 | 107 | 104 | 107 | +2.88% | 150,600 | 39億6620万 | +1.9% | 15.75 | 2.6 |
08/22 | 105 | 106 | 104 | 104 | -1.89% | 204,600 | 38億5500万 | -1.89% | 15.31 | 2.53 |
08/21 | 107 | 108 | 105 | 106 | 0% | 276,300 | 39億2914万 | 0% | 15.6 | 2.57 |
08/20 | 106 | 109 | 106 | 106 | -0.93% | 447,600 | 39億2914万 | 0% | 15.6 | 2.57 |
08/19 | 107 | 108 | 105 | 107 | +1.9% | 291,400 | 39億6620万 | +0.94% | 15.75 | 2.6 |
08/18 | 106 | 107 | 105 | 105 | -1.87% | 171,400 | 38億9207万 | -1.87% | 15.45 | 2.55 |
08/15 | 105 | 108 | 104 | 107 | +1.9% | 354,700 | 39億6620万 | 0% | 15.75 | 2.6 |
08/14 | 105 | 106 | 104 | 105 | 0% | 153,000 | 38億9207万 | -1.87% | 15.45 | 2.55 |
08/13 | 103 | 105 | 103 | 105 | +1.94% | 162,300 | 38億9207万 | -1.87% | 15.45 | 2.55 |
08/12 | 104 | 106 | 103 | 103 | -0.96% | 293,300 | 38億1793万 | -3.74% | 15.16 | 2.5 |
08/11 | 102 | 104 | 101 | 104 | +2.97% | 181,300 | 38億5500万 | -3.7% | 15.31 | 2.53 |
08/08 | 103 | 103 | 100 | 101 | -2.88% | 533,600 | 37億4380万 | -6.48% | 14.86 | 2.45 |
08/07 | 103 | 105 | 103 | 104 | +0.97% | 184,900 | 38億5500万 | -3.7% | 15.31 | 2.53 |
08/06 | 104 | 107 | 103 | 103 | 0% | 453,100 | 38億1793万 | -5.5% | 15.16 | 2.5 |
08/05 | 104 | 106 | 103 | 103 | -1.9% | 173,600 | 38億1793万 | -5.5% | 15.16 | 2.5 |
08/04 | 105 | 105 | 103 | 105 | 0% | 178,200 | 38億9207万 | -3.67% | 15.45 | 2.55 |
08/01 | 104 | 106 | 103 | 105 | 0% | 293,900 | 38億9207万 | -3.67% | 15.45 | 2.55 |
07/31 | 106 | 106 | 104 | 105 | 0% | 182,100 | 38億9207万 | -3.67% | 15.45 | 2.55 |
07/30 | 106 | 107 | 104 | 105 | -1.87% | 440,000 | 38億9207万 | -3.67% | 15.45 | 2.55 |
07/29 | 108 | 108 | 106 | 107 | 0% | 270,500 | 39億6620万 | -1.83% | 15.75 | 2.6 |
07/28 | 108 | 109 | 107 | 107 | -0.93% | 337,600 | 39億6620万 | -1.83% | 15.75 | 2.6 |
07/25 | 107 | 108 | 107 | 108 | 0% | 125,300 | 40億327万 | -0.92% | 15.89 | 2.62 |
07/24 | 108 | 109 | 107 | 108 | 0% | 318,100 | 40億327万 | -0.92% | 15.89 | 2.62 |
07/23 | 109 | 111 | 108 | 108 | -0.92% | 293,700 | 40億327万 | -0.92% | 15.89 | 2.62 |
07/22 | 108 | 110 | 107 | 109 | +0.93% | 310,000 | 40億4034万 | 0% | 16.04 | 2.65 |
07/18 | 107 | 110 | 106 | 108 | 0% | 446,100 | 40億327万 | -0.92% | 15.89 | 2.62 |
07/17 | 112 | 112 | 108 | 108 | -3.57% | 701,500 | 40億327万 | -0.92% | 15.89 | 2.62 |
07/16 | 113 | 113 | 110 | 112 | -0.88% | 491,200 | 41億5154万 | +3.7% | 16.48 | 2.72 |
07/15 | 116 | 117 | 112 | 113 | -4.24% | 1,174,300 | 41億8861万 | +4.63% | 16.63 | 2.74 |
07/14 | 129 | 134 | 116 | 118 | +3.51% | 5,175,400 | 43億7394万 | +9.26% | 17.37 | 2.87 |
07/11 | 108 | 116 | 107 | 114 | +4.59% | 1,338,800 | 42億2568万 | +6.54% | 16.78 | 2.77 |
07/10 | 110 | 111 | 107 | 109 | 0% | 453,700 | 40億4034万 | +2.83% | 16.04 | 2.65 |
07/09 | 107 | 112 | 107 | 109 | 0% | 458,500 | 40億4034万 | +2.83% | 16.04 | 2.65 |
07/08 | 110 | 111 | 108 | 109 | -0.91% | 325,200 | 40億4034万 | +2.83% | 16.04 | 2.65 |
07/07 | 111 | 112 | 109 | 110 | -0.9% | 460,400 | 40億7741万 | +4.76% | 16.19 | 2.67 |
07/04 | 110 | 114 | 109 | 111 | +2.78% | 782,600 | 41億1447万 | +5.71% | 16.34 | 2.7 |