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 |
|---|
| 2014 |
| 03/31 | 710 | 710 | 696 | 702 | +0.14% | 6,235,000 | 9846億3666万 | -1.4% | 9.68 | 1.07 |
| 03/28 | 704 | 706 | 693 | 701 | -0.85% | 5,146,000 | 9832億3404万 | -1.68% | 9.67 | 1.07 |
| 03/27 | 698 | 709 | 687 | 707 | +1.14% | 7,951,000 | 9916億4974万 | -0.98% | 9.75 | 1.08 |
| 03/26 | 702 | 703 | 692 | 699 | +0.58% | 4,356,000 | 9804億2881万 | -2.37% | 9.64 | 1.07 |
| 03/25 | 691 | 700 | 685 | 695 | +1.02% | 5,169,000 | 9748億1835万 | -3.07% | 9.59 | 1.06 |
| 03/24 | 684 | 698 | 682 | 688 | +1.18% | 6,474,000 | 9650億3万 | -4.18% | 9.49 | 1.05 |
| 03/20 | 701 | 702 | 680 | 680 | -3% | 8,158,000 | 9537億7910万 | -5.56% | 9.38 | 1.04 |
| 03/19 | 707 | 711 | 695 | 701 | +0.72% | 7,055,000 | 9832億3404万 | -2.91% | 9.67 | 1.07 |
| 03/18 | 703 | 704 | 694 | 696 | +1.46% | 3,650,000 | 9762億2096万 | -3.87% | 9.6 | 1.07 |
| 03/17 | 681 | 694 | 678 | 686 | +0.73% | 5,364,000 | 9621億9480万 | -5.51% | 9.46 | 1.05 |
| 03/14 | 691 | 693 | 680 | 681 | -4.62% | 10,855,000 | 9551億8172万 | -6.33% | 9.39 | 1.04 |
| 03/13 | 714 | 722 | 711 | 714 | -0.14% | 4,353,000 | 1兆14億 | -1.92% | 9.85 | 1.09 |
| 03/12 | 727 | 728 | 714 | 715 | -3.38% | 4,416,000 | 1兆28億 | -1.79% | 9.86 | 1.09 |
| 03/11 | 735 | 741 | 734 | 740 | +0.95% | 3,601,000 | 1兆379億 | +1.51% | 10.21 | 1.13 |
| 03/10 | 726 | 734 | 724 | 733 | 0% | 3,783,000 | 1兆281億 | +0.41% | 10.11 | 1.12 |
| 03/07 | 727 | 735 | 721 | 733 | +1.52% | 6,554,000 | 1兆281億 | 0% | 10.11 | 1.12 |
| 03/06 | 714 | 725 | 708 | 722 | +0.28% | 5,982,000 | 1兆126億 | -1.77% | 9.96 | 1.11 |
| 03/05 | 717 | 727 | 717 | 720 | +1.41% | 4,112,000 | 1兆98億 | -2.57% | 9.93 | 1.1 |
| 03/04 | 696 | 713 | 695 | 710 | -0.28% | 6,381,000 | 9958億5759万 | -4.18% | 9.79 | 1.09 |
| 03/03 | 708 | 714 | 697 | 712 | -1.52% | 5,615,000 | 9986億6282万 | -4.3% | 9.82 | 1.09 |
| 02/28 | 723 | 727 | 714 | 723 | -0.69% | 7,308,000 | 1兆140億 | -3.34% | 9.97 | 1.11 |
| 02/27 | 745 | 745 | 726 | 728 | -2.15% | 6,221,000 | 1兆211億 | -3.19% | 10.04 | 1.11 |
| 02/26 | 734 | 747 | 733 | 744 | +0.68% | 5,514,000 | 1兆435億 | -1.59% | 10.26 | 1.14 |
| 02/25 | 735 | 739 | 730 | 739 | +1.37% | 6,779,000 | 1兆365億 | -2.64% | 10.19 | 1.13 |
| 02/24 | 730 | 743 | 721 | 729 | -1.35% | 7,636,000 | 1兆225億 | -4.46% | 10.06 | 1.12 |
| 02/21 | 733 | 741 | 728 | 739 | +2.35% | 4,609,000 | 1兆365億 | -3.65% | 10.19 | 1.13 |
| 02/20 | 736 | 737 | 720 | 722 | -2.56% | 5,660,000 | 1兆126億 | -6.36% | 9.96 | 1.11 |
| 02/19 | 738 | 742 | 731 | 741 | +0.41% | 5,136,000 | 1兆393億 | -4.51% | 10.22 | 1.13 |
| 02/18 | 728 | 740 | 723 | 738 | +1.79% | 4,990,000 | 1兆351億 | -5.26% | 10.18 | 1.13 |
| 02/17 | 721 | 729 | 712 | 725 | +0.55% | 4,212,000 | 1兆168億 | -7.41% | 10 | 1.11 |
| 02/14 | 739 | 742 | 715 | 721 | -3.35% | 9,107,000 | 1兆112億 | -8.5% | 9.95 | 1.1 |
| 02/13 | 746 | 749 | 736 | 746 | -0.13% | 10,696,000 | 1兆463億 | -5.93% | 10.29 | 1.14 |
| 02/12 | 730 | 748 | 729 | 747 | +1.91% | 7,942,000 | 1兆477億 | -6.16% | 10.3 | 1.14 |
| 02/10 | 735 | 737 | 724 | 733 | +1.52% | 6,472,000 | 1兆281億 | -8.38% | 10.11 | 1.12 |
| 02/07 | 712 | 730 | 712 | 722 | +2.12% | 9,673,000 | 1兆126億 | -10.09% | 9.96 | 1.11 |
| 02/06 | 700 | 714 | 686 | 707 | -0.84% | 17,485,000 | 9916億4974万 | -12.39% | 9.75 | 1.08 |
| 02/05 | 746 | 751 | 697 | 713 | -3.52% | 16,541,000 | 1兆6544万 | -12.08% | 9.84 | 1.09 |
| 02/04 | 760 | 766 | 738 | 739 | -4.65% | 7,450,000 | 1兆365億 | -9.21% | 10.19 | 1.13 |
| 02/03 | 786 | 787 | 772 | 775 | -1.27% | 5,457,000 | 1兆870億 | -5.02% | 10.69 | 1.19 |
| 01/31 | 800 | 806 | 784 | 785 | -0.88% | 6,588,000 | 1兆1010億 | -3.92% | 10.83 | 1.2 |
| 01/30 | 804 | 804 | 777 | 792 | -3.3% | 7,796,000 | 1兆1108億 | -3.18% | 10.93 | 1.21 |
| 01/29 | 795 | 820 | 794 | 819 | +4.33% | 7,151,000 | 1兆1487億 | 0% | 11.3 | 1.25 |
| 01/28 | 784 | 792 | 778 | 785 | +0.51% | 5,622,000 | 1兆1010億 | -4.03% | 10.83 | 1.2 |
| 01/27 | 781 | 787 | 778 | 781 | -2.98% | 6,245,000 | 1兆954億 | -4.64% | 10.77 | 1.2 |
| 01/24 | 802 | 810 | 798 | 805 | -1.11% | 6,282,000 | 1兆1291億 | -1.83% | 11.11 | 1.23 |
| 01/23 | 832 | 832 | 812 | 814 | -1.57% | 7,520,000 | 1兆1417億 | -0.73% | 11.23 | 1.25 |
| 01/22 | 827 | 831 | 820 | 827 | -0.12% | 5,463,000 | 1兆1599億 | +0.85% | 11.41 | 1.27 |
| 01/21 | 831 | 837 | 825 | 828 | -0.84% | 4,888,000 | 1兆1613億 | +1.1% | 11.42 | 1.27 |
| 01/20 | 843 | 843 | 828 | 835 | -0.83% | 5,538,000 | 1兆1711億 | +2.08% | 11.52 | 1.28 |
| 01/17 | 835 | 845 | 832 | 842 | +0.72% | 4,095,000 | 1兆1810億 | +3.19% | 11.62 | 1.29 |
| 01/16 | 833 | 840 | 824 | 836 | +0.48% | 6,247,000 | 1兆1725億 | +2.7% | 11.53 | 1.28 |
| 01/15 | 840 | 840 | 819 | 832 | +0.24% | 6,945,000 | 1兆1669億 | +2.34% | 11.48 | 1.27 |
| 01/14 | 834 | 839 | 826 | 830 | -1.89% | 6,721,000 | 1兆1641億 | +2.22% | 11.45 | 1.27 |
| 01/10 | 845 | 849 | 836 | 846 | -0.35% | 5,792,000 | 1兆1866億 | +4.32% | 11.67 | 1.3 |
| 01/09 | 849 | 863 | 835 | 849 | +0.59% | 9,233,000 | 1兆1908億 | +4.81% | 11.71 | 1.3 |
| 01/08 | 833 | 845 | 831 | 844 | +2.55% | 6,657,000 | 1兆1838億 | +4.46% | 11.64 | 1.29 |
| 01/07 | 823 | 830 | 818 | 823 | -0.6% | 3,617,000 | 1兆1543億 | +2.11% | 11.35 | 1.26 |
| 01/06 | 830 | 837 | 822 | 828 | +0.49% | 5,717,000 | 1兆1613億 | +2.73% | 11.42 | 1.27 |
| 2013 |
| 12/30 | 814 | 829 | 811 | 824 | +1.98% | 6,349,000 | 1兆1557億 | +2.36% | 11.37 | 1.26 |
| 12/27 | 808 | 810 | 804 | 808 | +0.25% | 4,055,000 | 1兆1333億 | +0.5% | 11.15 | 1.24 |
| 12/26 | 796 | 806 | 792 | 806 | +1.51% | 3,880,000 | 1兆1305億 | +0.25% | 11.12 | 1.23 |
| 12/25 | 791 | 796 | 790 | 794 | -0.5% | 4,786,000 | 1兆1136億 | -1.12% | 10.95 | 1.22 |
| 12/24 | 803 | 804 | 796 | 798 | 0% | 5,221,000 | 1兆1192億 | -0.62% | 11.01 | 1.22 |
| 12/20 | 793 | 800 | 787 | 798 | -0.87% | 9,630,000 | 1兆1192億 | -0.62% | 11.01 | 1.22 |
| 12/19 | 812 | 813 | 800 | 805 | -0.98% | 7,785,000 | 1兆1291億 | +0.37% | 11.11 | 1.23 |
| 12/18 | 804 | 814 | 803 | 813 | +0.37% | 5,763,000 | 1兆1403億 | +1.5% | 11.22 | 1.24 |
| 12/17 | 808 | 812 | 804 | 810 | +1.25% | 5,881,000 | 1兆1361億 | +1.25% | 11.17 | 1.24 |
| 12/16 | 804 | 806 | 793 | 800 | -0.5% | 4,564,000 | 1兆1220億 | +0.25% | 11.04 | 1.22 |
| 12/13 | 804 | 812 | 795 | 804 | -0.25% | 12,039,000 | 1兆1277億 | +0.88% | 11.09 | 1.23 |
| 12/12 | 807 | 810 | 797 | 806 | -0.86% | 4,763,000 | 1兆1305億 | +1.38% | 11.12 | 1.23 |
| 12/11 | 805 | 817 | 803 | 813 | +0.87% | 8,590,000 | 1兆1403億 | +2.52% | 11.22 | 1.24 |
| 12/10 | 802 | 808 | 799 | 806 | +0.75% | 5,139,000 | 1兆1305億 | +2.03% | 11.12 | 1.23 |
| 12/09 | 800 | 804 | 796 | 800 | +1.01% | 4,228,000 | 1兆1220億 | +1.52% | 11.04 | 1.22 |
| 12/06 | 794 | 795 | 785 | 792 | +0.13% | 5,370,000 | 1兆1108億 | +0.64% | 10.93 | 1.21 |
| 12/05 | 793 | 798 | 788 | 791 | -1% | 5,148,000 | 1兆1094億 | +0.76% | 10.91 | 1.21 |
| 12/04 | 799 | 807 | 793 | 799 | -1.84% | 4,791,000 | 1兆1206億 | +2.17% | 11.02 | 1.22 |
| 12/03 | 810 | 818 | 806 | 814 | +1.12% | 5,473,000 | 1兆1417億 | +4.49% | 11.23 | 1.25 |
| 12/02 | 810 | 812 | 800 | 805 | -0.37% | 2,999,000 | 1兆1291億 | +3.87% | 11.11 | 1.23 |
| 11/29 | 805 | 808 | 793 | 808 | +0.25% | 3,837,000 | 1兆1333億 | +4.66% | 11.15 | 1.24 |
| 11/28 | 809 | 810 | 801 | 806 | -0.25% | 3,543,000 | 1兆1305億 | +4.81% | 11.12 | 1.23 |
| 11/27 | 811 | 814 | 802 | 808 | -1.1% | 5,713,000 | 1兆1333億 | +5.48% | 11.15 | 1.24 |
| 11/26 | 800 | 820 | 797 | 817 | +2.13% | 10,198,000 | 1兆1459億 | +6.94% | 11.27 | 1.25 |
| 11/25 | 804 | 804 | 796 | 800 | -0.12% | 4,164,000 | 1兆1220億 | +5.26% | 11.04 | 1.22 |
| 11/22 | 802 | 804 | 793 | 801 | +0.5% | 5,898,000 | 1兆1234億 | +5.81% | 11.05 | 1.23 |
| 11/21 | 793 | 801 | 788 | 797 | +0.76% | 6,612,000 | 1兆1178億 | +5.56% | 11 | 1.22 |
| 11/20 | 790 | 792 | 783 | 791 | +0.25% | 5,156,000 | 1兆1094億 | +5.19% | 10.91 | 1.21 |
| 11/19 | 790 | 792 | 782 | 789 | -0.38% | 4,550,000 | 1兆1066億 | +5.34% | 10.88 | 1.21 |
| 11/18 | 790 | 793 | 784 | 792 | +0.76% | 4,967,000 | 1兆1108億 | +6.17% | 10.93 | 1.21 |
| 11/15 | 792 | 792 | 780 | 786 | +0.13% | 5,889,000 | 1兆1024億 | +5.79% | 10.84 | 1.2 |
| 11/14 | 780 | 792 | 775 | 785 | +0.51% | 8,058,000 | 1兆1010億 | +6.08% | 10.83 | 1.2 |
| 11/13 | 770 | 784 | 767 | 781 | +1.96% | 7,492,000 | 1兆954億 | +6.11% | 10.77 | 1.2 |
| 11/12 | 766 | 768 | 760 | 766 | -0.26% | 5,888,000 | 1兆744億 | +4.5% | 10.57 | 1.17 |
| 11/11 | 763 | 768 | 758 | 768 | +1.86% | 5,482,000 | 1兆772億 | +5.21% | 10.59 | 1.18 |
| 11/08 | 748 | 759 | 746 | 754 | +0.53% | 4,231,000 | 1兆575億 | +3.57% | 10.4 | 1.15 |
| 11/07 | 757 | 761 | 749 | 750 | -0.79% | 4,556,000 | 1兆519億 | +3.16% | 10.35 | 1.15 |
| 11/06 | 751 | 764 | 749 | 756 | +0.13% | 4,827,000 | 1兆603億 | +3.99% | 10.43 | 1.16 |
| 11/05 | 764 | 768 | 749 | 755 | 0% | 5,842,000 | 1兆589億 | +3.99% | 10.42 | 1.16 |
| 11/01 | 758 | 759 | 745 | 755 | +1.34% | 6,849,000 | 1兆589億 | +3.99% | 10.42 | 1.16 |
| 10/31 | 735 | 753 | 735 | 745 | +2.34% | 8,049,000 | 1兆449億 | +2.62% | 10.28 | 1.14 |
| 10/30 | 729 | 731 | 724 | 728 | +0.97% | 3,424,000 | 1兆211億 | +0.28% | 10.04 | 1.11 |
