PBR
2013/12/30～2014/05/30
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 |
|---|
| 2017 | 12/1, 株式併合 10→1 |
| 2014 |
| 05/30 | 3,120 | 3,120 | 3,070 | 3,080 | -0.65% | 9,400 | 236億6106万 | +0.75% | 11.81 | 0.75 |
| 05/29 | 3,090 | 3,120 | 3,070 | 3,100 | +0.98% | 18,700 | 238億1470万 | +1.44% | 11.89 | 0.76 |
| 05/28 | 3,050 | 3,090 | 3,010 | 3,070 | -1.29% | 13,600 | 235億8423万 | +0.52% | 11.77 | 0.75 |
| 05/27 | 3,060 | 3,120 | 3,050 | 3,110 | +1.97% | 39,500 | 238億9152万 | +1.77% | 11.92 | 0.76 |
| 05/26 | 3,040 | 3,050 | 3,030 | 3,050 | +1.67% | 5,200 | 234億3059万 | -0.29% | 11.69 | 0.74 |
| 05/23 | 3,010 | 3,040 | 2,990 | 3,000 | +0.33% | 12,800 | 230億4648万 | -1.93% | 11.5 | 0.73 |
| 05/22 | 2,960 | 3,010 | 2,960 | 2,990 | +1.7% | 8,200 | 229億6966万 | -2.19% | 11.46 | 0.73 |
| 05/21 | 2,960 | 2,970 | 2,910 | 2,940 | -0.68% | 7,900 | 225億8555万 | -3.7% | 11.27 | 0.72 |
| 05/20 | 3,030 | 3,030 | 2,960 | 2,960 | -1.66% | 9,700 | 227億3920万 | -3.2% | 11.35 | 0.72 |
| 05/19 | 3,020 | 3,040 | 3,010 | 3,010 | -0.33% | 12,900 | 231億2330万 | -1.6% | 11.54 | 0.73 |
| 05/16 | 3,040 | 3,040 | 3,000 | 3,020 | -0.98% | 12,600 | 232億13万 | -1.24% | 11.58 | 0.74 |
| 05/15 | 3,070 | 3,070 | 3,020 | 3,050 | -0.97% | 8,800 | 234億3059万 | -0.33% | 11.69 | 0.74 |
| 05/14 | 3,090 | 3,090 | 3,040 | 3,080 | +1.32% | 9,600 | 236億6106万 | +0.52% | 11.81 | 0.75 |
| 05/13 | 3,040 | 3,040 | 3,030 | 3,040 | -0.33% | 4,600 | 233億5377万 | -0.85% | 11.66 | 0.74 |
| 05/12 | 3,060 | 3,070 | 3,050 | 3,050 | 0% | 11,100 | 234億3059万 | -0.55% | 11.69 | 0.74 |
| 05/09 | 3,050 | 3,070 | 3,050 | 3,050 | -0.33% | 6,500 | 234億3059万 | -0.55% | 11.69 | 0.74 |
| 05/08 | 3,060 | 3,080 | 2,990 | 3,060 | -0.65% | 12,300 | 235億741万 | -0.33% | 11.73 | 0.75 |
| 05/07 | 3,090 | 3,100 | 3,050 | 3,080 | -0.65% | 17,200 | 236億6106万 | +0.13% | 11.81 | 0.75 |
| 05/02 | 3,130 | 3,130 | 3,080 | 3,100 | -0.96% | 6,100 | 238億1470万 | +0.65% | 11.89 | 0.76 |
| 05/01 | 3,100 | 3,130 | 3,080 | 3,130 | +1.29% | 10,700 | 240億4516万 | +1.59% | 12 | 0.76 |
| 04/30 | 3,080 | 3,100 | 3,080 | 3,090 | 0% | 9,000 | 237億3788万 | +0.32% | 11.85 | 0.75 |
| 04/28 | 3,100 | 3,110 | 3,080 | 3,090 | -0.96% | 13,900 | 237億3788万 | +0.36% | 11.85 | 0.75 |
| 04/25 | 3,090 | 3,140 | 3,090 | 3,120 | +1.3% | 15,200 | 239億6834万 | +1.4% | 11.96 | 0.76 |
| 04/24 | 3,080 | 3,130 | 3,060 | 3,080 | 0% | 17,900 | 236億6106万 | +0.49% | 11.81 | 0.75 |
| 04/23 | 3,070 | 3,120 | 3,070 | 3,080 | +0.98% | 9,600 | 236億6106万 | +0.72% | 11.81 | 0.75 |
| 04/22 | 3,080 | 3,090 | 3,040 | 3,050 | -0.33% | 12,500 | 234億3059万 | -0.07% | 11.69 | 0.74 |
| 04/21 | 3,120 | 3,150 | 3,050 | 3,060 | -1.61% | 21,000 | 235億741万 | +0.59% | 11.73 | 0.75 |
| 04/18 | 3,190 | 3,190 | 3,110 | 3,110 | -2.51% | 40,200 | 238億9152万 | +2.54% | 11.92 | 0.76 |
| 04/17 | 3,020 | 3,230 | 3,020 | 3,190 | +4.93% | 81,900 | 245億609万 | +5.45% | 12.23 | 0.78 |
| 04/16 | 2,970 | 3,040 | 2,970 | 3,040 | +2.7% | 10,400 | 233億5377万 | +0.83% | 11.66 | 0.74 |
| 04/15 | 2,920 | 2,980 | 2,900 | 2,960 | +2.42% | 11,100 | 227億3920万 | -1.76% | 11.35 | 0.72 |
| 04/14 | 2,920 | 2,960 | 2,870 | 2,890 | -5.25% | 31,100 | 222億144万 | -4.18% | 11.08 | 0.71 |
| 04/11 | 2,970 | 3,060 | 2,920 | 3,050 | +2.01% | 19,200 | 234億3059万 | +0.89% | 11.69 | 0.74 |
| 04/10 | 3,030 | 3,060 | 2,990 | 2,990 | 0% | 7,800 | 229億6966万 | -1.06% | 11.46 | 0.73 |
| 04/09 | 3,070 | 3,090 | 2,990 | 2,990 | -2.92% | 12,300 | 229億6966万 | -1.09% | 11.46 | 0.73 |
| 04/08 | 3,130 | 3,130 | 3,070 | 3,080 | -1.6% | 12,100 | 236億6106万 | +1.95% | 11.81 | 0.75 |
| 04/07 | 3,110 | 3,160 | 3,100 | 3,130 | 0% | 12,300 | 240億4516万 | +3.85% | 12 | 0.76 |
| 04/04 | 3,080 | 3,140 | 3,080 | 3,130 | +1.62% | 10,300 | 240億4516万 | +4.02% | 12 | 0.76 |
| 04/03 | 3,040 | 3,150 | 3,040 | 3,080 | +1.32% | 23,700 | 236億6106万 | +2.53% | 11.81 | 0.75 |
| 04/02 | 3,110 | 3,110 | 3,040 | 3,040 | -3.18% | 20,000 | 233億5377万 | +1.3% | 11.66 | 0.74 |
| 04/01 | 3,180 | 3,180 | 3,090 | 3,140 | -1.88% | 19,300 | 241億2199万 | +4.67% | 12.04 | 0.77 |
| 03/31 | 3,170 | 3,210 | 3,150 | 3,200 | +0.95% | 10,200 | 245億8292万 | +6.88% | 12.27 | 0.78 |
| 03/28 | 3,170 | 3,180 | 3,130 | 3,170 | +1.28% | 12,200 | 243億5245万 | +6.2% | 12.15 | 0.77 |
| 03/27 | 3,130 | 3,160 | 3,080 | 3,130 | +0.97% | 16,500 | 240億4516万 | +5.21% | 12 | 0.76 |
| 03/26 | 3,100 | 3,140 | 3,070 | 3,100 | +0.65% | 24,300 | 238億1470万 | +4.41% | 11.89 | 0.76 |
| 03/25 | 3,060 | 3,100 | 3,030 | 3,080 | +1.65% | 16,700 | 236億6106万 | +3.84% | 11.81 | 0.75 |
| 03/24 | 2,910 | 3,070 | 2,900 | 3,030 | +7.07% | 25,800 | 232億7695万 | +2.36% | 11.62 | 0.74 |
| 03/20 | 2,890 | 2,910 | 2,830 | 2,830 | -2.08% | 12,800 | 217億4052万 | -4.2% | 10.85 | 0.69 |
| 03/19 | 2,950 | 2,950 | 2,890 | 2,890 | -1.37% | 6,100 | 222億144万 | -2.36% | 11.08 | 0.71 |
| 03/18 | 2,900 | 2,950 | 2,860 | 2,930 | +3.9% | 7,600 | 225億873万 | -1.18% | 11.23 | 0.72 |
| 03/17 | 2,860 | 2,870 | 2,810 | 2,820 | 0% | 9,100 | 216億6369万 | -4.89% | 10.81 | 0.69 |
| 03/14 | 2,840 | 2,890 | 2,810 | 2,820 | -3.42% | 19,900 | 216億6369万 | -4.99% | 10.81 | 0.69 |
| 03/13 | 2,930 | 2,960 | 2,910 | 2,920 | -0.34% | 5,500 | 224億3191万 | -1.58% | 11.2 | 0.71 |
| 03/12 | 2,960 | 2,980 | 2,920 | 2,930 | -2.33% | 5,000 | 225億873万 | -1.05% | 11.23 | 0.72 |
| 03/11 | 3,020 | 3,040 | 2,990 | 3,000 | -1.32% | 5,400 | 230億4648万 | +1.63% | 11.5 | 0.73 |
| 03/10 | 3,080 | 3,080 | 3,020 | 3,040 | -0.33% | 5,100 | 233億5377万 | +2.98% | 11.66 | 0.74 |
| 03/07 | 3,060 | 3,070 | 3,020 | 3,050 | +0.66% | 5,900 | 234億3059万 | +3.32% | 11.69 | 0.74 |
| 03/06 | 3,020 | 3,060 | 2,980 | 3,030 | +0.66% | 11,400 | 232億7695万 | +2.57% | 11.62 | 0.74 |
| 03/05 | 2,980 | 3,040 | 2,980 | 3,010 | +2.38% | 15,000 | 231億2330万 | +1.69% | 11.54 | 0.73 |
| 03/04 | 2,850 | 2,950 | 2,850 | 2,940 | +1.38% | 8,700 | 225億8555万 | -0.78% | 11.27 | 0.72 |
| 03/03 | 2,920 | 2,930 | 2,880 | 2,900 | -3.65% | 15,800 | 222億7827万 | -2.26% | 11.12 | 0.71 |
| 02/28 | 3,040 | 3,040 | 2,980 | 3,010 | -0.33% | 7,300 | 231億2330万 | +0.97% | 11.54 | 0.73 |
| 02/27 | 2,980 | 3,040 | 2,970 | 3,020 | +0.67% | 9,100 | 232億13万 | +0.9% | 11.58 | 0.74 |
| 02/26 | 3,020 | 3,020 | 2,990 | 3,000 | -0.66% | 5,200 | 230億4648万 | -0.2% | 11.5 | 0.73 |
| 02/25 | 3,040 | 3,060 | 2,990 | 3,020 | +1.68% | 13,400 | 232億13万 | +0.3% | 11.58 | 0.74 |
| 02/24 | 2,980 | 3,020 | 2,950 | 2,970 | -0.67% | 8,900 | 228億1602万 | -1.43% | 11.39 | 0.72 |
| 02/21 | 2,940 | 2,990 | 2,920 | 2,990 | +2.4% | 9,900 | 229億6966万 | -0.89% | 11.46 | 0.73 |
| 02/20 | 2,980 | 2,980 | 2,880 | 2,920 | -2.01% | 10,000 | 224億3191万 | -3.28% | 11.2 | 0.71 |
| 02/19 | 3,010 | 3,020 | 2,980 | 2,980 | -1% | 7,400 | 228億9284万 | -1.52% | 11.43 | 0.73 |
| 02/18 | 2,970 | 3,020 | 2,950 | 3,010 | +2.38% | 14,200 | 231億2330万 | -0.66% | 11.54 | 0.73 |
| 02/17 | 2,930 | 2,950 | 2,840 | 2,940 | +1.73% | 11,700 | 225億8555万 | -3.1% | 11.27 | 0.72 |
| 02/14 | 3,000 | 3,010 | 2,800 | 2,890 | -3.02% | 18,200 | 222億144万 | -4.97% | 11.08 | 0.71 |
| 02/13 | 3,030 | 3,040 | 2,970 | 2,980 | -1% | 14,400 | 228億9284万 | -2.1% | 11.43 | 0.73 |
| 02/12 | 2,990 | 3,060 | 2,950 | 3,010 | +2.73% | 21,200 | 231億2330万 | -1.05% | 11.54 | 0.73 |
| 02/10 | 2,940 | 2,950 | 2,880 | 2,930 | +1.38% | 14,800 | 225億873万 | -3.55% | 11.23 | 0.72 |
| 02/07 | 2,830 | 2,890 | 2,810 | 2,890 | +3.58% | 13,800 | 222億144万 | -4.81% | 11.08 | 0.71 |
| 02/06 | 2,770 | 2,810 | 2,770 | 2,790 | +0.36% | 11,300 | 214億3323万 | -8.1% | 10.7 | 0.68 |
| 02/05 | 2,760 | 2,810 | 2,710 | 2,780 | +2.58% | 21,500 | 213億5641万 | -8.46% | 10.66 | 0.68 |
| 02/04 | 2,830 | 2,860 | 2,710 | 2,710 | -9.36% | 47,600 | 208億1866万 | -10.8% | 10.39 | 0.66 |
| 02/03 | 3,030 | 3,050 | 2,930 | 2,990 | -1.64% | 38,600 | 229億6966万 | -1.71% | 11.46 | 0.73 |
| 01/31 | 3,120 | 3,140 | 2,950 | 3,040 | -1.62% | 24,300 | 233億5377万 | +0.2% | 11.66 | 0.74 |
| 01/30 | 3,140 | 3,140 | 3,050 | 3,090 | -3.13% | 16,700 | 237億3788万 | +2.12% | 11.85 | 0.75 |
| 01/29 | 3,150 | 3,190 | 3,120 | 3,190 | +3.57% | 15,900 | 245億609万 | +5.8% | 12.23 | 0.78 |
| 01/28 | 3,100 | 3,130 | 3,070 | 3,080 | +1.32% | 12,100 | 236億6106万 | +2.7% | 11.81 | 0.75 |
| 01/27 | 3,050 | 3,110 | 3,040 | 3,040 | -6.75% | 31,700 | 233億5377万 | +1.74% | 11.66 | 0.74 |
| 01/24 | 3,250 | 3,330 | 3,220 | 3,260 | -1.51% | 39,400 | 250億4385万 | +9.43% | 12.5 | 0.8 |
| 01/23 | 3,310 | 3,350 | 3,270 | 3,310 | -0.9% | 55,500 | 254億2795万 | +11.79% | 12.69 | 0.81 |
| 01/22 | 3,170 | 3,360 | 3,170 | 3,340 | +6.71% | 104,200 | 256億5842万 | +13.57% | 12.81 | 0.82 |
| 01/21 | 3,080 | 3,210 | 3,080 | 3,130 | +2.29% | 62,400 | 240億4516万 | +7.16% | 12 | 0.76 |
| 01/20 | 3,070 | 3,070 | 3,040 | 3,060 | -0.33% | 14,700 | 235億741万 | +5.08% | 11.73 | 0.75 |
| 01/17 | 3,040 | 3,090 | 3,040 | 3,070 | +0.66% | 14,800 | 235億8423万 | +5.72% | 11.77 | 0.75 |
| 01/16 | 3,090 | 3,090 | 3,040 | 3,050 | -1.29% | 22,700 | 234億3059万 | +5.32% | 11.69 | 0.74 |
| 01/15 | 3,170 | 3,170 | 3,030 | 3,090 | +0.32% | 45,000 | 237億3788万 | +6.92% | 11.85 | 0.75 |
| 01/14 | 3,050 | 3,110 | 2,960 | 3,080 | -1.28% | 25,500 | 236億6106万 | +6.83% | 11.81 | 0.75 |
| 01/10 | 3,100 | 3,170 | 3,070 | 3,120 | +0.65% | 33,200 | 239億6834万 | +8.45% | 11.96 | 0.76 |
| 01/09 | 2,970 | 3,130 | 2,960 | 3,100 | +4.38% | 48,900 | 238億1470万 | +8.05% | 11.89 | 0.76 |
| 01/08 | 2,920 | 2,970 | 2,920 | 2,970 | +1.71% | 10,200 | 228億1602万 | +3.74% | 11.39 | 0.72 |
| 01/07 | 2,920 | 2,950 | 2,920 | 2,920 | +0.34% | 10,100 | 224億3191万 | +2.1% | 11.2 | 0.71 |
| 01/06 | 2,900 | 2,920 | 2,900 | 2,910 | +0.34% | 9,700 | 223億5509万 | +1.75% | 11.16 | 0.71 |
| 2013 |
| 12/30 | 2,900 | 2,910 | 2,870 | 2,900 | +0.69% | 7,800 | 222億7827万 | +1.33% | 11.12 | 0.71 |
