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 | 475 | 486 | 474 | 483 | +1.9% | 21,700 | 118億3350万 | -3.4% | 9.19 | 0.51 |
| 03/28 | 476 | 478 | 471 | 474 | -0.63% | 12,500 | 116億1300万 | -5.39% | 9.02 | 0.5 |
| 03/27 | 476 | 480 | 460 | 477 | 0% | 19,500 | 116億8650万 | -5.17% | 9.07 | 0.5 |
| 03/26 | 480 | 482 | 473 | 477 | 0% | 18,700 | 116億8650万 | -5.36% | 9.07 | 0.5 |
| 03/25 | 477 | 479 | 471 | 477 | -0.21% | 10,300 | 116億8650万 | -5.36% | 9.07 | 0.5 |
| 03/24 | 467 | 481 | 467 | 478 | +3.24% | 32,400 | 117億1100万 | -5.35% | 9.09 | 0.5 |
| 03/20 | 462 | 470 | 460 | 463 | -0.86% | 22,600 | 113億4350万 | -8.32% | 8.81 | 0.49 |
| 03/19 | 479 | 487 | 460 | 467 | -1.89% | 59,300 | 114億4150万 | -7.89% | 8.88 | 0.49 |
| 03/18 | 476 | 483 | 471 | 476 | +0.85% | 28,600 | 116億6200万 | -6.48% | 9.05 | 0.5 |
| 03/17 | 475 | 488 | 471 | 472 | -2.07% | 23,700 | 115億6400万 | -7.45% | 8.98 | 0.5 |
| 03/14 | 504 | 504 | 471 | 482 | -4.74% | 84,300 | 118億900万 | -5.68% | 9.17 | 0.51 |
| 03/13 | 510 | 515 | 505 | 506 | -1.17% | 20,400 | 123億9700万 | -0.98% | 9.62 | 0.53 |
| 03/12 | 517 | 517 | 509 | 512 | -1.92% | 19,600 | 125億4400万 | +0.39% | 9.74 | 0.54 |
| 03/11 | 520 | 532 | 516 | 522 | -0.19% | 18,800 | 127億8900万 | +2.76% | 9.93 | 0.55 |
| 03/10 | 530 | 530 | 520 | 523 | -1.13% | 27,400 | 128億1350万 | +3.36% | 9.95 | 0.55 |
| 03/07 | 525 | 533 | 522 | 529 | +0.76% | 34,500 | 129億6050万 | +4.55% | 10.06 | 0.56 |
| 03/06 | 520 | 528 | 519 | 525 | +1.55% | 21,300 | 128億6250万 | +3.96% | 9.99 | 0.55 |
| 03/05 | 532 | 534 | 509 | 517 | -0.96% | 41,200 | 126億6650万 | +2.58% | 9.83 | 0.54 |
| 03/04 | 508 | 525 | 508 | 522 | +0.77% | 41,600 | 127億8900万 | +3.78% | 9.93 | 0.55 |
| 03/03 | 509 | 519 | 497 | 518 | -0.58% | 56,200 | 126億9100万 | +3.39% | 9.85 | 0.54 |
| 02/28 | 530 | 530 | 515 | 521 | -1.14% | 63,300 | 127億6450万 | +3.99% | 9.91 | 0.55 |
| 02/27 | 518 | 536 | 511 | 527 | +2.13% | 81,700 | 129億1150万 | +5.19% | 10.02 | 0.55 |
| 02/26 | 514 | 517 | 509 | 516 | +0.39% | 25,500 | 126億4200万 | +2.99% | 9.81 | 0.54 |
| 02/25 | 513 | 517 | 506 | 514 | -0.19% | 46,000 | 125億9300万 | +2.59% | 9.78 | 0.54 |
| 02/24 | 519 | 519 | 509 | 515 | +0.39% | 30,700 | 126億1750万 | +2.59% | 9.8 | 0.54 |
| 02/21 | 514 | 519 | 501 | 513 | -0.19% | 67,300 | 125億6850万 | +2.19% | 9.76 | 0.54 |
| 02/20 | 508 | 518 | 503 | 514 | +1.18% | 75,100 | 125億9300万 | +2.59% | 9.78 | 0.54 |
| 02/19 | 492 | 511 | 491 | 508 | +3.67% | 90,800 | 124億4600万 | +1.8% | 9.66 | 0.53 |
| 02/18 | 489 | 500 | 481 | 490 | -0.81% | 39,200 | 120億500万 | -1.61% | 9.32 | 0.51 |
| 02/17 | 493 | 494 | 470 | 494 | +1.44% | 28,800 | 121億300万 | -0.6% | 9.4 | 0.52 |
| 02/14 | 497 | 504 | 485 | 487 | -2.6% | 40,000 | 119億3150万 | -1.81% | 9.26 | 0.51 |
| 02/13 | 512 | 514 | 494 | 500 | -2.91% | 44,900 | 122億5000万 | +0.81% | 9.51 | 0.53 |
| 02/12 | 522 | 523 | 506 | 515 | +0.98% | 66,700 | 126億1750万 | +4.25% | 9.8 | 0.54 |
| 02/10 | 525 | 525 | 505 | 510 | +2.62% | 83,600 | 124億9500万 | +3.45% | 9.7 | 0.54 |
| 02/07 | 491 | 515 | 491 | 497 | +2.69% | 88,200 | 121億7650万 | +1.22% | 9.45 | 0.52 |
| 02/06 | 482 | 504 | 482 | 484 | -0.21% | 90,800 | 118億5800万 | -1.22% | 9.21 | 0.51 |
| 02/05 | 502 | 502 | 469 | 485 | +8.74% | 225,100 | 118億8250万 | -0.82% | 9.22 | 0.51 |
| 02/04 | 430 | 459 | 415 | 446 | -8.23% | 202,500 | 109億2700万 | -8.42% | 8.48 | 0.47 |
| 02/03 | 502 | 506 | 481 | 486 | -4.14% | 140,600 | 119億700万 | 0% | 9.24 | 0.51 |
| 01/31 | 514 | 521 | 502 | 507 | +0.6% | 75,300 | 124億2150万 | +4.54% | 9.64 | 0.53 |
| 01/30 | 502 | 514 | 502 | 504 | -0.2% | 128,700 | 123億4800万 | +4.56% | 9.59 | 0.53 |
| 01/29 | 495 | 507 | 489 | 505 | +3.48% | 43,400 | 123億7250万 | +5.21% | 9.61 | 0.53 |
| 01/28 | 492 | 495 | 482 | 488 | +0.62% | 59,000 | 119億5600万 | +1.88% | 9.28 | 0.51 |
| 01/27 | 483 | 488 | 479 | 485 | -4.72% | 112,200 | 118億8250万 | +1.68% | 9.22 | 0.51 |
| 01/24 | 501 | 510 | 497 | 509 | -1.55% | 106,600 | 124億7050万 | +6.71% | 9.68 | 0.53 |
| 01/23 | 528 | 532 | 511 | 517 | -2.08% | 63,000 | 126億6650万 | +8.84% | 9.83 | 0.54 |
| 01/22 | 521 | 529 | 519 | 528 | +1.34% | 63,400 | 129億3600万 | +11.39% | 10.04 | 0.55 |
| 01/21 | 535 | 543 | 517 | 521 | -3.16% | 138,200 | 127億6450万 | +10.38% | 9.91 | 0.55 |
| 01/20 | 519 | 540 | 517 | 538 | +5.49% | 162,100 | 131億8100万 | +14.71% | 10.23 | 0.57 |
| 01/17 | 498 | 526 | 495 | 510 | +3.45% | 177,000 | 124億9500万 | +9.68% | 9.7 | 0.54 |
| 01/16 | 480 | 499 | 480 | 493 | +3.14% | 162,900 | 120億7850万 | +6.71% | 9.38 | 0.52 |
| 01/15 | 466 | 478 | 464 | 478 | +3.02% | 35,900 | 117億1100万 | +3.69% | 9.09 | 0.5 |
| 01/14 | 459 | 464 | 450 | 464 | -1.28% | 35,300 | 113億6800万 | +0.87% | 8.83 | 0.49 |
| 01/10 | 473 | 478 | 468 | 470 | -0.21% | 24,600 | 115億1500万 | +2.4% | 8.94 | 0.49 |
| 01/09 | 478 | 478 | 470 | 471 | -1.46% | 18,700 | 115億3950万 | +2.61% | 8.96 | 0.49 |
| 01/08 | 476 | 479 | 470 | 478 | +1.06% | 34,500 | 117億1100万 | +4.37% | 9.09 | 0.5 |
| 01/07 | 471 | 476 | 469 | 473 | -0.42% | 18,800 | 115億8850万 | +3.28% | 9 | 0.5 |
| 01/06 | 468 | 476 | 463 | 475 | +1.28% | 40,300 | 116億3750万 | +3.71% | 9.03 | 0.5 |
| 2013 |
| 12/30 | 472 | 472 | 468 | 469 | +1.3% | 35,700 | 114億9050万 | +2.4% | 8.92 | 0.49 |
| 12/27 | 459 | 463 | 457 | 463 | +1.98% | 29,500 | 113億4350万 | +0.87% | 8.81 | 0.49 |
| 12/26 | 441 | 460 | 441 | 454 | +3.65% | 37,300 | 111億2300万 | -1.3% | 8.64 | 0.48 |
| 12/25 | 435 | 440 | 432 | 438 | +0.69% | 57,300 | 107億3100万 | -4.99% | 8.33 | 0.46 |
| 12/24 | 443 | 446 | 433 | 435 | -1.81% | 62,800 | 106億5750万 | -6.05% | 8.27 | 0.46 |
| 12/20 | 442 | 447 | 441 | 443 | -0.45% | 56,500 | 108億5350万 | -4.73% | 8.43 | 0.47 |
| 12/19 | 459 | 462 | 442 | 445 | -2.63% | 79,000 | 109億250万 | -4.51% | 8.46 | 0.47 |
| 12/18 | 461 | 467 | 450 | 457 | -1.08% | 65,700 | 111億9650万 | -2.35% | 8.69 | 0.48 |
| 12/17 | 462 | 468 | 459 | 462 | +0.22% | 31,900 | 113億1900万 | -1.49% | 8.79 | 0.49 |
| 12/16 | 464 | 466 | 453 | 461 | -0.22% | 153,000 | 112億9450万 | -1.71% | 8.77 | 0.48 |
| 12/13 | 463 | 471 | 462 | 462 | -2.12% | 82,900 | 113億1900万 | -1.28% | 8.79 | 0.49 |
| 12/12 | 479 | 479 | 465 | 472 | -1.46% | 35,300 | 115億6400万 | +0.85% | 8.98 | 0.5 |
| 12/11 | 481 | 484 | 465 | 479 | +0.21% | 85,100 | 117億3550万 | +2.35% | 9.11 | 0.5 |
| 12/10 | 471 | 480 | 458 | 478 | +5.75% | 148,200 | 117億1100万 | +2.36% | 9.09 | 0.5 |
| 12/09 | 447 | 459 | 446 | 452 | +1.35% | 54,200 | 110億7400万 | -3% | 8.6 | 0.47 |
| 12/06 | 436 | 452 | 436 | 446 | +0.9% | 37,700 | 109億2700万 | -4.29% | 8.48 | 0.47 |
| 12/05 | 444 | 451 | 440 | 442 | -1.12% | 70,300 | 108億2900万 | -5.15% | 8.41 | 0.46 |
| 12/04 | 452 | 457 | 447 | 447 | -1.32% | 54,000 | 109億5150万 | -4.08% | 8.5 | 0.47 |
| 12/03 | 452 | 460 | 452 | 453 | +0.44% | 62,400 | 110億9850万 | -2.58% | 8.62 | 0.48 |
| 12/02 | 465 | 465 | 451 | 451 | -2.59% | 47,400 | 110億4950万 | -2.59% | 8.58 | 0.47 |
| 11/29 | 464 | 467 | 459 | 463 | 0% | 37,100 | 113億4350万 | +0.22% | 8.81 | 0.49 |
| 11/28 | 478 | 478 | 458 | 463 | -1.07% | 57,200 | 113億4350万 | +0.65% | 8.81 | 0.49 |
| 11/27 | 463 | 476 | 458 | 468 | -0.21% | 72,300 | 114億6600万 | +2.41% | 8.9 | 0.49 |
| 11/26 | 476 | 479 | 466 | 469 | -2.49% | 49,600 | 114億9050万 | +3.08% | 8.92 | 0.49 |
| 11/25 | 485 | 485 | 476 | 481 | -0.21% | 52,800 | 117億8450万 | +6.42% | 9.15 | 0.51 |
| 11/22 | 492 | 492 | 479 | 482 | -1.43% | 60,300 | 118億900万 | +7.35% | 9.17 | 0.51 |
| 11/21 | 482 | 491 | 482 | 489 | +1.24% | 78,500 | 119億8050万 | +9.89% | 9.3 | 0.51 |
| 11/20 | 488 | 490 | 481 | 483 | -0.41% | 42,900 | 118億3350万 | +9.28% | 9.19 | 0.51 |
| 11/19 | 486 | 493 | 480 | 485 | 0% | 54,700 | 118億8250万 | +10.48% | 9.22 | 0.51 |
| 11/18 | 485 | 493 | 479 | 485 | -0.21% | 50,100 | 118億8250万 | +11.49% | 9.22 | 0.51 |
| 11/15 | 491 | 491 | 475 | 486 | -0.82% | 66,600 | 119億700万 | +12.76% | 9.24 | 0.51 |
| 11/14 | 494 | 494 | 485 | 490 | +1.66% | 102,300 | 120億500万 | +14.75% | 9.32 | 0.51 |
| 11/13 | 446 | 495 | 442 | 482 | +8.31% | 210,900 | 118億900万 | +13.95% | 9.17 | 0.51 |
| 11/12 | 442 | 450 | 433 | 445 | +0.68% | 82,400 | 109億250万 | +6.46% | 8.46 | 0.47 |
| 11/11 | 470 | 470 | 425 | 442 | -4.33% | 88,900 | 108億2900万 | +6.25% | 8.41 | 0.46 |
| 11/08 | 461 | 470 | 457 | 462 | -1.49% | 51,000 | 113億1900万 | +11.59% | 8.79 | 0.49 |
| 11/07 | 478 | 479 | 456 | 469 | +0.21% | 87,800 | 114億9050万 | +14.11% | 8.92 | 0.49 |
| 11/06 | 449 | 470 | 446 | 468 | +3.08% | 147,400 | 114億6600万 | +14.71% | 8.9 | 0.49 |
| 11/05 | 449 | 456 | 440 | 454 | +2.02% | 80,400 | 111億2300万 | +12.94% | 8.64 | 0.48 |
| 11/01 | 445 | 449 | 438 | 445 | -0.67% | 115,300 | 109億250万 | +12.09% | 8.46 | 0.47 |
| 10/31 | 454 | 472 | 445 | 448 | +3.94% | 351,500 | 109億7600万 | +14.29% | 8.52 | 0.47 |
| 10/30 | 418 | 445 | 415 | 431 | +2.38% | 172,300 | 105億5950万 | +11.37% | 8.2 | 0.45 |
