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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,275 | 1,285 | 1,260 | 1,280 | 0% | 1,547,000 | 2520億9821万 | +1.59% | 30.11 | 0.89 |
| 03/28 | 1,300 | 1,300 | 1,265 | 1,280 | -1.16% | 1,402,600 | 2520億9821万 | +1.75% | 30.11 | 0.89 |
| 03/27 | 1,285 | 1,295 | 1,245 | 1,295 | -0.38% | 1,918,200 | 2550億5249万 | +3.27% | 30.46 | 0.9 |
| 03/26 | 1,310 | 1,310 | 1,290 | 1,300 | -0.38% | 1,738,400 | 2560億3725万 | +4% | 30.58 | 0.91 |
| 03/25 | 1,310 | 1,330 | 1,280 | 1,305 | +1.16% | 2,827,600 | 2570億2201万 | +4.74% | 30.7 | 0.91 |
| 03/24 | 1,255 | 1,305 | 1,255 | 1,290 | +4.45% | 2,527,400 | 2540億6773万 | +3.95% | 30.34 | 0.9 |
| 03/20 | 1,250 | 1,265 | 1,230 | 1,235 | 0% | 2,620,800 | 2432億3539万 | -0.16% | 29.05 | 0.86 |
| 03/19 | 1,260 | 1,265 | 1,225 | 1,235 | -1.2% | 1,755,200 | 2432億3539万 | 0% | 29.05 | 0.86 |
| 03/18 | 1,250 | 1,265 | 1,240 | 1,250 | +2.04% | 1,098,400 | 2461億8966万 | +1.21% | 29.4 | 0.87 |
| 03/17 | 1,230 | 1,245 | 1,215 | 1,225 | -1.21% | 1,215,000 | 2412億6587万 | -0.57% | 28.81 | 0.85 |
| 03/14 | 1,250 | 1,265 | 1,235 | 1,240 | -3.5% | 2,768,200 | 2442億2014万 | +0.73% | 29.17 | 0.87 |
| 03/13 | 1,320 | 1,345 | 1,285 | 1,285 | +0.39% | 4,153,200 | 2530億8297万 | +4.73% | 30.23 | 0.9 |
| 03/12 | 1,285 | 1,295 | 1,270 | 1,280 | -1.92% | 954,000 | 2520億9821万 | +4.92% | 30.11 | 0.89 |
| 03/11 | 1,300 | 1,310 | 1,290 | 1,305 | +0.38% | 976,800 | 2570億2201万 | +7.5% | 30.7 | 0.91 |
| 03/10 | 1,290 | 1,305 | 1,275 | 1,300 | -0.38% | 1,595,000 | 2560億3725万 | +7.53% | 30.58 | 0.91 |
| 03/07 | 1,295 | 1,330 | 1,290 | 1,305 | +1.56% | 2,203,600 | 2570億2201万 | +8.39% | 30.7 | 0.91 |
| 03/06 | 1,255 | 1,295 | 1,235 | 1,285 | +4.05% | 3,743,800 | 2530億8297万 | +7.17% | 30.23 | 0.9 |
| 03/05 | 1,250 | 1,265 | 1,230 | 1,235 | -0.8% | 1,784,600 | 2432億3539万 | +3.17% | 29.05 | 0.86 |
| 03/04 | 1,195 | 1,255 | 1,195 | 1,245 | +2.89% | 1,922,200 | 2452億490万 | +4.18% | 29.29 | 0.87 |
| 03/03 | 1,205 | 1,215 | 1,190 | 1,210 | -0.82% | 779,200 | 2383億1159万 | +1.42% | 28.46 | 0.84 |
| 02/28 | 1,235 | 1,235 | 1,210 | 1,220 | -2.01% | 1,177,400 | 2402億8111万 | +2.18% | 28.7 | 0.85 |
| 02/27 | 1,240 | 1,245 | 1,225 | 1,245 | -0.4% | 1,558,200 | 2452億490万 | +4.1% | 29.29 | 0.87 |
| 02/26 | 1,205 | 1,250 | 1,200 | 1,250 | +3.31% | 2,279,600 | 2461億8966万 | +4.6% | 29.4 | 0.87 |
| 02/25 | 1,205 | 1,220 | 1,200 | 1,210 | +0.83% | 944,800 | 2383億1159万 | +1.26% | 28.46 | 0.84 |
| 02/24 | 1,205 | 1,210 | 1,180 | 1,200 | -0.83% | 1,284,600 | 2363億4207万 | +0.33% | 28.23 | 0.84 |
| 02/21 | 1,185 | 1,210 | 1,185 | 1,210 | +2.54% | 774,400 | 2383億1159万 | +1% | 28.46 | 0.84 |
| 02/20 | 1,195 | 1,195 | 1,170 | 1,180 | -2.07% | 751,400 | 2324億304万 | -1.58% | 27.76 | 0.82 |
| 02/19 | 1,205 | 1,210 | 1,190 | 1,205 | 0% | 589,400 | 2373億2683万 | +0.5% | 28.34 | 0.84 |
| 02/18 | 1,195 | 1,215 | 1,175 | 1,205 | +1.69% | 1,535,000 | 2373億2683万 | +0.58% | 28.34 | 0.84 |
| 02/17 | 1,190 | 1,195 | 1,160 | 1,185 | 0% | 875,400 | 2333億8780万 | -1% | 27.87 | 0.83 |
| 02/14 | 1,200 | 1,225 | 1,175 | 1,185 | -0.42% | 1,510,000 | 2333億8780万 | -1% | 27.87 | 0.83 |
| 02/13 | 1,210 | 1,215 | 1,185 | 1,190 | -2.86% | 1,043,000 | 2343億7256万 | -0.58% | 27.99 | 0.83 |
| 02/12 | 1,210 | 1,230 | 1,190 | 1,225 | +3.38% | 1,350,400 | 2412億6587万 | +2.51% | 28.81 | 0.85 |
| 02/10 | 1,195 | 1,200 | 1,170 | 1,185 | 0% | 1,114,400 | 2333億8780万 | -0.59% | 27.87 | 0.83 |
| 02/07 | 1,150 | 1,190 | 1,150 | 1,185 | +4.41% | 1,857,200 | 2333億8780万 | -0.59% | 27.87 | 0.83 |
| 02/06 | 1,125 | 1,145 | 1,120 | 1,135 | +0.44% | 1,035,000 | 2235億4021万 | -4.7% | 26.7 | 0.79 |
| 02/05 | 1,145 | 1,150 | 1,115 | 1,130 | +0.44% | 1,460,200 | 2225億5545万 | -5.12% | 26.58 | 0.79 |
| 02/04 | 1,150 | 1,165 | 1,115 | 1,125 | -4.66% | 2,217,400 | 2215億7069万 | -5.54% | 26.46 | 0.79 |
| 02/03 | 1,155 | 1,220 | 1,155 | 1,180 | +1.29% | 2,476,200 | 2324億304万 | -0.92% | 27.76 | 0.82 |
| 01/31 | 1,215 | 1,225 | 1,165 | 1,165 | -2.51% | 2,340,400 | 2294億4876万 | -2.02% | 27.4 | 0.81 |
| 01/30 | 1,200 | 1,210 | 1,195 | 1,195 | -2.05% | 1,351,000 | 2353億5732万 | +0.59% | 28.11 | 0.83 |
| 01/29 | 1,210 | 1,235 | 1,205 | 1,220 | +2.95% | 1,573,400 | 2402億8111万 | +2.87% | 28.7 | 0.85 |
| 01/28 | 1,210 | 1,215 | 1,180 | 1,185 | -2.07% | 1,603,200 | 2333億8780万 | +0.17% | 27.87 | 0.83 |
| 01/27 | 1,205 | 1,225 | 1,190 | 1,210 | -1.63% | 1,357,200 | 2383億1159万 | +2.54% | 28.46 | 0.84 |
| 01/24 | 1,240 | 1,245 | 1,215 | 1,230 | -1.99% | 1,930,600 | 2422億5063万 | +4.5% | 28.93 | 0.86 |
| 01/23 | 1,280 | 1,285 | 1,250 | 1,255 | +1.21% | 2,663,800 | 2471億7442万 | +6.99% | 29.52 | 0.88 |
| 01/22 | 1,245 | 1,270 | 1,230 | 1,240 | -0.8% | 2,872,800 | 2442億2014万 | +6.07% | 29.17 | 0.87 |
| 01/21 | 1,240 | 1,290 | 1,235 | 1,250 | +1.21% | 3,317,800 | 2461億8966万 | +7.2% | 29.4 | 0.87 |
| 01/20 | 1,250 | 1,250 | 1,225 | 1,235 | 0% | 1,513,600 | 2432億3539万 | +6.19% | 29.05 | 0.86 |
| 01/17 | 1,220 | 1,250 | 1,220 | 1,235 | +0.41% | 1,956,200 | 2432億3539万 | +6.56% | 29.05 | 0.86 |
| 01/16 | 1,210 | 1,245 | 1,205 | 1,230 | +2.93% | 3,505,600 | 2422億5063万 | +6.49% | 28.93 | 0.86 |
| 01/15 | 1,185 | 1,200 | 1,175 | 1,195 | +1.7% | 1,799,800 | 2353億5732万 | +3.73% | 28.11 | 0.83 |
| 01/14 | 1,170 | 1,190 | 1,155 | 1,175 | -0.42% | 1,633,800 | 2314億1828万 | +2.09% | 27.64 | 0.82 |
| 01/10 | 1,175 | 1,180 | 1,165 | 1,180 | 0% | 1,076,000 | 2324億304万 | +2.61% | 27.76 | 0.82 |
| 01/09 | 1,185 | 1,185 | 1,165 | 1,180 | 0% | 1,141,400 | 2324億304万 | +2.88% | 27.76 | 0.82 |
| 01/08 | 1,160 | 1,185 | 1,155 | 1,180 | +2.61% | 1,297,400 | 2324億304万 | +3.06% | 27.76 | 0.82 |
| 01/07 | 1,160 | 1,165 | 1,145 | 1,150 | -0.86% | 1,334,200 | 2264億9449万 | +0.61% | 27.05 | 0.8 |
| 01/06 | 1,170 | 1,175 | 1,150 | 1,160 | -0.85% | 1,441,200 | 2284億6401万 | +1.58% | 27.29 | 0.81 |
| 2013 |
| 12/30 | 1,160 | 1,170 | 1,155 | 1,170 | +1.3% | 817,600 | 2304億3352万 | +2.54% | 27.52 | 0.82 |
| 12/27 | 1,150 | 1,160 | 1,135 | 1,155 | +0.87% | 738,000 | 2274億7925万 | +1.49% | 27.17 | 0.81 |
| 12/26 | 1,135 | 1,150 | 1,130 | 1,145 | +1.78% | 924,800 | 2255億973万 | +0.7% | 26.93 | 0.8 |
| 12/25 | 1,125 | 1,130 | 1,120 | 1,125 | -0.44% | 806,200 | 2215億7069万 | -0.97% | 26.46 | 0.79 |
| 12/24 | 1,135 | 1,145 | 1,125 | 1,130 | -0.44% | 701,800 | 2225億5545万 | -0.44% | 26.58 | 0.79 |
| 12/20 | 1,140 | 1,140 | 1,125 | 1,135 | -0.87% | 1,030,400 | 2235億4021万 | +0.18% | 26.7 | 0.79 |
| 12/19 | 1,155 | 1,155 | 1,140 | 1,145 | 0% | 1,179,000 | 2255億973万 | +1.15% | 26.93 | 0.8 |
| 12/18 | 1,115 | 1,145 | 1,115 | 1,145 | +1.78% | 1,499,000 | 2255億973万 | +1.42% | 26.93 | 0.8 |
| 12/17 | 1,125 | 1,130 | 1,115 | 1,125 | +0.45% | 678,000 | 2215億7069万 | -0.09% | 26.46 | 0.79 |
| 12/16 | 1,135 | 1,140 | 1,110 | 1,120 | -1.75% | 934,200 | 2205億8594万 | -0.36% | 26.35 | 0.78 |
| 12/13 | 1,135 | 1,145 | 1,125 | 1,140 | +0.44% | 1,381,000 | 2245億2497万 | +1.69% | 26.82 | 0.8 |
| 12/12 | 1,140 | 1,145 | 1,130 | 1,135 | -1.3% | 795,000 | 2235億4021万 | +1.52% | 26.7 | 0.79 |
| 12/11 | 1,155 | 1,165 | 1,145 | 1,150 | -1.29% | 969,600 | 2264億9449万 | +3.14% | 27.05 | 0.8 |
| 12/10 | 1,170 | 1,170 | 1,155 | 1,165 | -0.43% | 761,000 | 2294億4876万 | +4.77% | 27.4 | 0.81 |
| 12/09 | 1,155 | 1,175 | 1,155 | 1,170 | +2.18% | 1,242,600 | 2304億3352万 | +5.6% | 27.52 | 0.82 |
| 12/06 | 1,135 | 1,155 | 1,135 | 1,145 | +0.88% | 1,040,200 | 2255億973万 | +3.62% | 26.93 | 0.8 |
| 12/05 | 1,135 | 1,155 | 1,135 | 1,135 | -0.87% | 1,323,000 | 2235億4021万 | +2.9% | 26.7 | 0.79 |
| 12/04 | 1,165 | 1,185 | 1,140 | 1,145 | -2.97% | 2,861,600 | 2255億973万 | +3.9% | 26.93 | 0.8 |
| 12/03 | 1,150 | 1,190 | 1,150 | 1,180 | +3.96% | 4,499,000 | 2324億304万 | +7.27% | 27.76 | 0.82 |
| 12/02 | 1,125 | 1,140 | 1,120 | 1,135 | +1.34% | 1,228,800 | 2235億4021万 | +3.37% | 26.7 | 0.79 |
| 11/29 | 1,125 | 1,130 | 1,115 | 1,120 | -0.88% | 1,064,400 | 2205億8594万 | +2.19% | 26.35 | 0.78 |
| 11/28 | 1,135 | 1,135 | 1,125 | 1,130 | 0% | 449,800 | 2225億5545万 | +3.1% | 26.58 | 0.79 |
| 11/27 | 1,120 | 1,135 | 1,120 | 1,130 | +0.89% | 1,134,000 | 2225億5545万 | +3.1% | 26.58 | 0.79 |
| 11/26 | 1,120 | 1,125 | 1,115 | 1,120 | 0% | 1,148,400 | 2205億8594万 | +2.19% | 26.35 | 0.78 |
| 11/25 | 1,120 | 1,120 | 1,110 | 1,120 | +0.45% | 911,200 | 2205億8594万 | +2.1% | 26.35 | 0.78 |
| 11/22 | 1,130 | 1,135 | 1,110 | 1,115 | -0.89% | 1,399,000 | 2196億118万 | +1.55% | 26.23 | 0.78 |
| 11/21 | 1,110 | 1,130 | 1,110 | 1,125 | +1.35% | 1,460,400 | 2215億7069万 | +2.37% | 26.46 | 0.79 |
| 11/20 | 1,095 | 1,120 | 1,095 | 1,110 | +1.37% | 2,055,800 | 2186億1642万 | +1.09% | 26.11 | 0.77 |
| 11/19 | 1,095 | 1,095 | 1,085 | 1,095 | 0% | 811,400 | 2156億6214万 | -0.36% | 25.76 | 0.76 |
| 11/18 | 1,100 | 1,105 | 1,085 | 1,095 | -0.45% | 1,333,400 | 2156億6214万 | -0.54% | 25.76 | 0.76 |
| 11/15 | 1,100 | 1,100 | 1,090 | 1,100 | +1.85% | 1,329,800 | 2166億4690万 | -0.18% | 25.87 | 0.77 |
| 11/14 | 1,080 | 1,095 | 1,075 | 1,080 | +0.47% | 1,898,000 | 2127億787万 | -2% | 25.4 | 0.75 |
| 11/13 | 1,065 | 1,080 | 1,060 | 1,075 | +0.94% | 1,169,400 | 2117億2311万 | -2.45% | 25.29 | 0.75 |
| 11/12 | 1,050 | 1,070 | 1,050 | 1,065 | +0.95% | 1,769,800 | 2097億5359万 | -3.36% | 25.05 | 0.74 |
| 11/11 | 1,055 | 1,060 | 1,045 | 1,055 | 0% | 1,177,400 | 2077億8407万 | -4.35% | 24.82 | 0.74 |
| 11/08 | 1,045 | 1,060 | 1,040 | 1,055 | 0% | 1,475,400 | 2077億8407万 | -4.52% | 24.82 | 0.74 |
| 11/07 | 1,080 | 1,080 | 1,055 | 1,055 | -2.76% | 2,557,400 | 2077億8407万 | -4.61% | 24.82 | 0.74 |
| 11/06 | 1,065 | 1,100 | 1,060 | 1,085 | +2.36% | 1,240,400 | 2136億9263万 | -2.16% | 25.52 | 0.76 |
| 11/05 | 1,090 | 1,095 | 1,060 | 1,060 | -2.75% | 1,181,600 | 2087億6883万 | -4.59% | 24.93 | 0.74 |
| 11/01 | 1,095 | 1,105 | 1,080 | 1,090 | -0.91% | 1,246,200 | 2146億7738万 | -2.15% | 25.64 | 0.76 |
| 10/31 | 1,115 | 1,120 | 1,095 | 1,100 | -1.79% | 808,800 | 2166億4690万 | -1.52% | 25.87 | 0.77 |
| 10/30 | 1,110 | 1,125 | 1,105 | 1,120 | +2.28% | 1,385,800 | 2205億8594万 | +0.09% | 26.35 | 0.78 |
