PBR
2013/10/30～2014/03/31
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,943 | 1,985 | 1,938 | 1,980 | +2.86% | 485,800 | 1641億517万 | +9.45% | 18.68 | 3.38 |
| 03/28 | 1,893 | 1,933 | 1,893 | 1,925 | +0.13% | 427,000 | 1595億4669万 | +6.71% | 18.16 | 3.28 |
| 03/27 | 1,870 | 1,930 | 1,788 | 1,923 | +3.36% | 534,000 | 1593億3949万 | +6.92% | 18.14 | 3.28 |
| 03/26 | 1,858 | 1,873 | 1,823 | 1,860 | +0.95% | 443,400 | 1541億5940万 | +3.74% | 17.55 | 3.17 |
| 03/25 | 1,840 | 1,900 | 1,835 | 1,843 | +1.1% | 483,200 | 1527億897万 | +2.76% | 17.38 | 3.14 |
| 03/24 | 1,780 | 1,850 | 1,765 | 1,823 | +5.35% | 381,400 | 1507億1236万 | +1.7% | 17.15 | 3.1 |
| 03/20 | 1,760 | 1,760 | 1,725 | 1,730 | -0.43% | 246,000 | 1430億6304万 | -3.35% | 16.28 | 2.94 |
| 03/19 | 1,720 | 1,750 | 1,700 | 1,738 | +1.46% | 230,600 | 1436億8325万 | -3.2% | 16.35 | 2.95 |
| 03/18 | 1,680 | 1,728 | 1,680 | 1,713 | +3.79% | 386,000 | 1416億1587万 | -4.86% | 16.12 | 2.91 |
| 03/17 | 1,700 | 1,720 | 1,645 | 1,650 | -4.21% | 357,000 | 1364億4741万 | -8.69% | 15.53 | 2.81 |
| 03/14 | 1,755 | 1,763 | 1,715 | 1,723 | -1.85% | 431,000 | 1424億4282万 | -4.99% | 16.21 | 2.93 |
| 03/13 | 1,773 | 1,790 | 1,748 | 1,755 | -0.28% | 203,400 | 1451億3042万 | -3.52% | 16.52 | 2.98 |
| 03/12 | 1,798 | 1,818 | 1,758 | 1,760 | -3.16% | 163,400 | 1455億4390万 | -3.24% | 16.57 | 2.99 |
| 03/11 | 1,800 | 1,820 | 1,800 | 1,818 | +1.39% | 133,200 | 1502億9888万 | -0.14% | 17.11 | 3.09 |
| 03/10 | 1,793 | 1,820 | 1,790 | 1,793 | 0% | 154,000 | 1482億3150万 | -1.78% | 16.87 | 3.05 |
| 03/07 | 1,783 | 1,803 | 1,773 | 1,793 | 0% | 202,800 | 1482億3150万 | -2.16% | 16.87 | 3.05 |
| 03/06 | 1,803 | 1,815 | 1,775 | 1,793 | -0.55% | 323,800 | 1482億3150万 | -2.48% | 16.87 | 3.05 |
| 03/05 | 1,845 | 1,845 | 1,795 | 1,803 | -1.37% | 190,600 | 1490億5845万 | -2.36% | 16.97 | 3.07 |
| 03/04 | 1,785 | 1,838 | 1,785 | 1,828 | +2.09% | 236,800 | 1511億2584万 | -1.32% | 17.2 | 3.11 |
| 03/03 | 1,798 | 1,800 | 1,753 | 1,790 | -1.51% | 214,200 | 1480億2476万 | -3.66% | 16.85 | 3.04 |
| 02/28 | 1,840 | 1,858 | 1,795 | 1,818 | -0.68% | 374,600 | 1502億9888万 | -2.55% | 17.11 | 3.09 |
| 02/27 | 1,848 | 1,868 | 1,825 | 1,830 | -0.81% | 275,800 | 1513億3258万 | -2.35% | 17.23 | 3.11 |
| 02/26 | 1,868 | 1,878 | 1,840 | 1,845 | -0.27% | 207,600 | 1525億7301万 | -1.97% | 17.37 | 3.14 |
| 02/25 | 1,870 | 1,870 | 1,828 | 1,850 | 0% | 332,200 | 1529億8649万 | -2.06% | 17.41 | 3.15 |
| 02/24 | 1,853 | 1,863 | 1,818 | 1,850 | +0.14% | 273,800 | 1529億8649万 | -2.48% | 17.41 | 3.15 |
| 02/21 | 1,780 | 1,850 | 1,778 | 1,848 | +4.38% | 243,400 | 1527億4501万 | -3.07% | 17.39 | 3.14 |
| 02/20 | 1,790 | 1,810 | 1,755 | 1,770 | -1.94% | 405,400 | 1463億3758万 | -7.52% | 16.66 | 3.01 |
| 02/19 | 1,838 | 1,850 | 1,793 | 1,805 | -3.35% | 304,000 | 1492億3126万 | -6.19% | 16.99 | 3.07 |
| 02/18 | 1,805 | 1,870 | 1,795 | 1,868 | +3.61% | 362,200 | 1543億9855万 | -3.39% | 17.57 | 3.18 |
| 02/17 | 1,788 | 1,823 | 1,768 | 1,803 | +0.56% | 243,400 | 1490億2457万 | -7.18% | 16.96 | 3.06 |
| 02/14 | 1,838 | 1,858 | 1,778 | 1,793 | -2.98% | 292,200 | 1481億9780万 | -8.17% | 16.87 | 3.05 |
| 02/13 | 1,855 | 1,883 | 1,825 | 1,848 | -0.94% | 341,000 | 1527億4501万 | -5.93% | 17.39 | 3.14 |
| 02/12 | 1,873 | 1,885 | 1,835 | 1,865 | -0.27% | 321,400 | 1541億9185万 | -5.52% | 17.55 | 3.17 |
| 02/10 | 1,845 | 1,883 | 1,845 | 1,870 | +2.89% | 262,800 | 1546億524万 | -5.7% | 17.6 | 3.18 |
| 02/07 | 1,863 | 1,863 | 1,770 | 1,818 | -2.94% | 606,000 | 1502億6472万 | -8.62% | 17.1 | 3.09 |
| 02/06 | 1,755 | 1,875 | 1,750 | 1,873 | +7.77% | 761,400 | 1548億1193万 | -6.14% | 17.62 | 3.18 |
| 02/05 | 1,800 | 1,835 | 1,688 | 1,738 | -3.87% | 853,400 | 1436億5059万 | -13.13% | 16.35 | 2.95 |
| 02/04 | 1,880 | 1,888 | 1,800 | 1,808 | -6.1% | 359,200 | 1494億3795万 | -9.99% | 17.01 | 3.07 |
| 02/03 | 1,945 | 1,963 | 1,910 | 1,925 | -2.28% | 235,800 | 1591億5245万 | -4.37% | 18.12 | 3.27 |
| 01/31 | 1,945 | 1,983 | 1,945 | 1,970 | +0.77% | 330,600 | 1628億7290万 | -2.33% | 18.54 | 3.35 |
| 01/30 | 1,950 | 1,958 | 1,933 | 1,955 | -2.01% | 244,000 | 1616億3275万 | -3.17% | 18.4 | 3.32 |
| 01/29 | 1,958 | 1,998 | 1,948 | 1,995 | +2.44% | 278,600 | 1649億3981万 | -1.34% | 18.77 | 3.39 |
| 01/28 | 1,955 | 1,983 | 1,948 | 1,948 | -0.64% | 208,400 | 1610億1267万 | -3.78% | 18.33 | 3.31 |
| 01/27 | 1,925 | 1,995 | 1,925 | 1,960 | -1.26% | 351,400 | 1620億4613万 | -3.31% | 18.44 | 3.33 |
| 01/24 | 2,025 | 2,025 | 1,975 | 1,985 | -2.1% | 313,800 | 1641億1305万 | -2.26% | 18.68 | 3.37 |
| 01/23 | 2,050 | 2,058 | 2,020 | 2,028 | +0.12% | 337,000 | 1676億2680万 | -0.32% | 19.08 | 3.45 |
| 01/22 | 2,020 | 2,033 | 2,003 | 2,025 | -0.86% | 268,600 | 1674億2011万 | -0.54% | 19.06 | 3.44 |
| 01/21 | 2,045 | 2,058 | 2,030 | 2,043 | 0% | 173,400 | 1687億233万 | +0.17% | 19.2 | 3.47 |
| 01/20 | 2,070 | 2,070 | 2,033 | 2,043 | -1.09% | 143,000 | 1687億233万 | +0.07% | 19.2 | 3.47 |
| 01/17 | 2,028 | 2,070 | 2,020 | 2,065 | +0.73% | 217,600 | 1705億6074万 | +1.08% | 19.41 | 3.51 |
| 01/16 | 2,038 | 2,055 | 2,028 | 2,050 | +0.74% | 213,600 | 1693億2180万 | +0.34% | 19.27 | 3.48 |
| 01/15 | 2,028 | 2,043 | 2,025 | 2,035 | +0.25% | 226,400 | 1680億8286万 | -0.54% | 19.13 | 3.46 |
| 01/14 | 2,048 | 2,053 | 2,023 | 2,030 | -2.17% | 229,000 | 1676億6988万 | -0.93% | 19.08 | 3.45 |
| 01/10 | 2,058 | 2,075 | 2,040 | 2,075 | +0.24% | 289,800 | 1713億8670万 | +0.97% | 19.51 | 3.52 |
| 01/09 | 2,083 | 2,090 | 2,045 | 2,070 | -0.6% | 254,600 | 1709億7372万 | +0.49% | 19.46 | 3.52 |
| 01/08 | 2,098 | 2,108 | 2,070 | 2,083 | -0.12% | 161,000 | 1720億617万 | +0.99% | 19.58 | 3.54 |
| 01/07 | 2,075 | 2,098 | 2,068 | 2,085 | -0.24% | 295,200 | 1722億1266万 | +1.16% | 19.6 | 3.54 |
| 01/06 | 2,078 | 2,098 | 2,048 | 2,090 | +2.33% | 751,200 | 1726億2564万 | +1.36% | 19.65 | 3.55 |
| 2013 |
| 12/30 | 1,985 | 2,085 | 1,983 | 2,043 | +3.81% | 526,000 | 1688億6695万 | -0.95% | 19.22 | 3.47 |
| 12/27 | 1,993 | 2,000 | 1,958 | 1,968 | -1.01% | 411,400 | 1626億6621万 | -4.77% | 18.52 | 3.35 |
| 12/26 | 1,985 | 1,995 | 1,950 | 1,988 | +2.32% | 327,800 | 1643億1974万 | -4.08% | 18.7 | 3.38 |
| 12/25 | 1,938 | 1,960 | 1,915 | 1,943 | +0.26% | 504,800 | 1605億9929万 | -6.34% | 18.28 | 3.3 |
| 12/24 | 2,010 | 2,010 | 1,865 | 1,938 | -3.97% | 580,000 | 1601億8591万 | -6.81% | 18.23 | 3.29 |
| 12/20 | 2,025 | 2,040 | 2,008 | 2,018 | -0.25% | 341,400 | 1668億4万 | -3.1% | 18.99 | 3.43 |
| 12/19 | 2,040 | 2,050 | 2,010 | 2,023 | +0.12% | 366,200 | 1672億1342万 | -2.9% | 19.03 | 3.44 |
| 12/18 | 2,038 | 2,040 | 2,010 | 2,020 | -0.98% | 305,600 | 1670億673万 | -3.02% | 19.01 | 3.43 |
| 12/17 | 2,028 | 2,048 | 2,028 | 2,040 | +0.62% | 214,600 | 1686億6026万 | -2.16% | 19.2 | 3.47 |
| 12/16 | 2,063 | 2,068 | 2,020 | 2,028 | -1.7% | 207,600 | 1676億2680万 | -2.76% | 19.08 | 3.45 |
| 12/13 | 2,073 | 2,083 | 2,060 | 2,063 | 0% | 379,200 | 1705億2048万 | -0.98% | 19.41 | 3.51 |
| 12/12 | 2,070 | 2,075 | 2,048 | 2,063 | -1.08% | 196,400 | 1705億2048万 | -0.79% | 19.41 | 3.51 |
| 12/11 | 2,098 | 2,108 | 2,075 | 2,085 | -0.71% | 182,600 | 1723億8071万 | +0.53% | 19.62 | 3.55 |
| 12/10 | 2,105 | 2,135 | 2,100 | 2,100 | +0.36% | 231,800 | 1736億2086万 | +1.5% | 19.76 | 3.57 |
| 12/09 | 2,118 | 2,118 | 2,075 | 2,093 | +0.84% | 170,800 | 1730億78万 | +1.38% | 19.69 | 3.56 |
| 12/06 | 2,085 | 2,100 | 2,055 | 2,075 | -0.36% | 217,600 | 1715億5394万 | +0.73% | 19.53 | 3.53 |
| 12/05 | 2,115 | 2,128 | 2,075 | 2,083 | -1.07% | 315,800 | 1721億7401万 | +1.24% | 19.6 | 3.54 |
| 12/04 | 2,125 | 2,158 | 2,105 | 2,105 | -1.06% | 266,000 | 1740億3424万 | +2.43% | 19.81 | 3.58 |
| 12/03 | 2,175 | 2,175 | 2,118 | 2,128 | -2.52% | 304,600 | 1758億9446万 | +3.63% | 20.02 | 3.62 |
| 12/02 | 2,185 | 2,200 | 2,143 | 2,183 | -0.11% | 477,400 | 1804億4167万 | +6.52% | 20.54 | 3.71 |
| 11/29 | 2,125 | 2,188 | 2,118 | 2,185 | +3.19% | 579,800 | 1806億4837万 | +6.95% | 20.56 | 3.72 |
| 11/28 | 2,095 | 2,128 | 2,090 | 2,118 | +1.93% | 304,000 | 1750億6770万 | +3.85% | 19.93 | 3.6 |
| 11/27 | 2,095 | 2,095 | 2,070 | 2,078 | -0.95% | 146,600 | 1717億6063万 | +2.04% | 19.55 | 3.53 |
| 11/26 | 2,088 | 2,100 | 2,073 | 2,098 | -0.24% | 229,400 | 1734億1416万 | +3.02% | 19.74 | 3.57 |
| 11/25 | 2,150 | 2,150 | 2,085 | 2,103 | -1.64% | 357,800 | 1738億2755万 | +3.22% | 19.79 | 3.57 |
| 11/22 | 2,130 | 2,165 | 2,098 | 2,138 | +1.66% | 843,200 | 1767億2123万 | +4.93% | 20.11 | 3.63 |
| 11/21 | 2,095 | 2,135 | 2,080 | 2,103 | +2.69% | 573,000 | 1736億2529万 | +3.37% | 19.76 | 3.57 |
| 11/20 | 2,055 | 2,055 | 2,038 | 2,048 | -0.85% | 314,600 | 1690億8336万 | +0.71% | 19.24 | 3.48 |
| 11/19 | 2,030 | 2,095 | 2,025 | 2,065 | +1.98% | 546,200 | 1705億2852万 | +1.57% | 19.41 | 3.51 |
| 11/18 | 2,043 | 2,053 | 2,023 | 2,025 | -0.25% | 347,200 | 1672億2531万 | -0.39% | 19.03 | 3.44 |
| 11/15 | 2,018 | 2,043 | 2,018 | 2,030 | -0.25% | 330,000 | 1676億3821万 | -0.15% | 19.08 | 3.45 |
| 11/14 | 2,020 | 2,055 | 2,010 | 2,035 | -0.97% | 639,800 | 1680億5111万 | +0.2% | 19.13 | 3.46 |
| 11/13 | 2,060 | 2,080 | 2,045 | 2,055 | 0% | 455,400 | 1697億272万 | +1.33% | 19.32 | 3.49 |
| 11/12 | 2,003 | 2,088 | 2,003 | 2,055 | +4.05% | 737,200 | 1697億272万 | +1.43% | 19.32 | 3.49 |
| 11/11 | 1,975 | 2,003 | 1,950 | 1,975 | +1.54% | 415,200 | 1630億9629万 | -2.32% | 18.56 | 3.35 |
| 11/08 | 1,955 | 1,970 | 1,940 | 1,945 | -0.51% | 345,400 | 1606億1887万 | -3.76% | 18.28 | 3.3 |
| 11/07 | 1,975 | 1,988 | 1,938 | 1,955 | +0.26% | 440,800 | 1614億4468万 | -3.17% | 18.38 | 3.32 |
| 11/06 | 1,903 | 1,985 | 1,903 | 1,950 | -1.14% | 666,800 | 1610億3178万 | -3.27% | 18.33 | 3.31 |
| 11/05 | 1,978 | 2,000 | 1,958 | 1,973 | -1% | 396,800 | 1628億8983万 | -2.06% | 18.54 | 3.35 |
| 11/01 | 2,015 | 2,023 | 1,975 | 1,993 | -0.87% | 302,000 | 1645億4144万 | -1.07% | 18.73 | 3.38 |
| 10/31 | 2,035 | 2,060 | 2,008 | 2,010 | -0.86% | 327,000 | 1659億8660万 | -0.1% | 18.89 | 3.41 |
| 10/30 | 2,050 | 2,060 | 2,028 | 2,028 | -1.34% | 194,400 | 1674億3176万 | +0.92% | 19.06 | 3.44 |
