PBR
2014/08/05~2014/12/30
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 |
---|
2021 | 7/1, 株式分割 1→4 |
2014 |
12/30 | 153 | 161 | 153 | 159 | +4.26% | 1,000,400 | 42億2773万 | +3.25% | 70.49 | 1.82 |
12/29 | 146 | 154 | 146 | 153 | +5.17% | 961,600 | 40億5489万 | -0.97% | 67.61 | 1.75 |
12/26 | 140 | 146 | 140 | 145 | +2.84% | 597,600 | 38億5547万 | -5.23% | 64.28 | 1.66 |
12/25 | 136 | 144 | 136 | 141 | +3.11% | 748,000 | 37億4911万 | -8.44% | 62.51 | 1.62 |
12/24 | 134 | 140 | 134 | 137 | +0.37% | 546,000 | 36億3611万 | -11.2% | 60.63 | 1.57 |
12/22 | 139 | 140 | 132 | 136 | -1.27% | 958,000 | 36億2281万 | -11.53% | 60.41 | 1.56 |
12/19 | 143 | 143 | 135 | 138 | -0.54% | 399,200 | 36億6935万 | -10.39% | 61.18 | 1.58 |
12/18 | 139 | 146 | 136 | 139 | +4.13% | 612,400 | 36億8929万 | -9.9% | 61.51 | 1.59 |
12/17 | 136 | 142 | 133 | 133 | -4.48% | 501,200 | 35億4305万 | -13.47% | 59.08 | 1.53 |
12/16 | 143 | 143 | 136 | 140 | -5.1% | 659,200 | 37億923万 | -10% | 61.85 | 1.6 |
12/15 | 157 | 157 | 145 | 147 | -8.13% | 915,200 | 39億865万 | -5.16% | 65.17 | 1.69 |
12/12 | 158 | 164 | 158 | 160 | +0.47% | 354,000 | 42億5432万 | +2.56% | 70.93 | 1.83 |
12/11 | 158 | 163 | 156 | 159 | -1.7% | 391,600 | 42億3437万 | +2.74% | 70.6 | 1.83 |
12/10 | 153 | 163 | 152 | 162 | +4.85% | 407,600 | 43億749万 | +5.19% | 71.82 | 1.86 |
12/09 | 156 | 160 | 154 | 155 | -1.9% | 248,800 | 41億807万 | +1.64% | 68.5 | 1.77 |
12/08 | 161 | 166 | 158 | 158 | -2.17% | 290,000 | 41億8784万 | +4.3% | 69.83 | 1.81 |
12/05 | 157 | 161 | 154 | 161 | +2.38% | 278,800 | 42億8090万 | +7.33% | 71.38 | 1.85 |
12/04 | 166 | 166 | 157 | 157 | -3.82% | 573,600 | 41億8119万 | +5.54% | 69.72 | 1.8 |
12/03 | 166 | 171 | 160 | 164 | -2.1% | 824,800 | 43億4738万 | +10.47% | 72.49 | 1.87 |
12/02 | 160 | 168 | 160 | 167 | +2.77% | 511,600 | 44億4044万 | +14.38% | 74.04 | 1.91 |
12/01 | 162 | 165 | 158 | 163 | +1.88% | 624,400 | 43億2079万 | +12.07% | 72.04 | 1.86 |
11/28 | 172 | 175 | 158 | 160 | -7.27% | 1,423,600 | 42億4102万 | +10.76% | 70.71 | 1.83 |
11/27 | 179 | 184 | 168 | 172 | -2.55% | 2,421,200 | 45億7339万 | +20.28% | 76.25 | 1.97 |
11/26 | 163 | 177 | 161 | 177 | +7.95% | 2,429,600 | 46億9304万 | +24.3% | 78.25 | 2.02 |
11/25 | 161 | 170 | 154 | 164 | +2.19% | 1,681,600 | 43億4738万 | +16.79% | 72.49 | 1.87 |
11/21 | 145 | 160 | 143 | 160 | +10.92% | 1,684,800 | 42億5432万 | +15.11% | 70.93 | 1.83 |
11/20 | 155 | 157 | 144 | 144 | -7.83% | 1,862,000 | 38億3553万 | +4.53% | 63.95 | 1.65 |
11/19 | 162 | 167 | 154 | 157 | +10.41% | 7,998,800 | 41億6125万 | +14.23% | 69.38 | 1.79 |
11/18 | 137 | 144 | 133 | 142 | +6.38% | 539,600 | 37億6906万 | +4.23% | 62.84 | 1.63 |
11/17 | 138 | 140 | 132 | 133 | -2.38% | 245,200 | 35億4305万 | -2.02% | 59.08 | 1.53 |
11/14 | 142 | 144 | 134 | 137 | -5.37% | 622,400 | 36億2946万 | +0.37% | 60.52 | 1.57 |
11/13 | 141 | 151 | 136 | 144 | +1.94% | 692,400 | 38億3553万 | +5.29% | 63.95 | 1.65 |
11/12 | 151 | 153 | 140 | 142 | -5.67% | 740,800 | 37億6241万 | +3.28% | 62.73 | 1.62 |
11/11 | 151 | 161 | 148 | 150 | -1.64% | 889,200 | 39億8842万 | +8.7% | 66.5 | 1.72 |
11/10 | 153 | 166 | 148 | 153 | -3.33% | 2,464,800 | 40億5489万 | +9.71% | 67.61 | 1.75 |
11/07 | 158 | 158 | 158 | 158 | +18.83% | 433,600 | 41億9449万 | +13.49% | 69.94 | 1.81 |
11/06 | 132 | 140 | 128 | 133 | +0.57% | 427,600 | 35億2975万 | -4.5% | 58.85 | 1.52 |
11/05 | 122 | 133 | 122 | 132 | +6.88% | 345,200 | 35億981万 | -6.38% | 58.52 | 1.51 |
11/04 | 125 | 125 | 118 | 124 | -4.45% | 612,000 | 32億8380万 | -14.24% | 54.75 | 1.42 |
10/31 | 128 | 129 | 125 | 129 | +2.17% | 329,600 | 34億3669万 | -12.07% | 57.3 | 1.48 |
10/30 | 128 | 132 | 125 | 127 | -3.07% | 300,000 | 33億6357万 | -15.1% | 56.08 | 1.45 |
10/29 | 130 | 133 | 128 | 131 | -0.38% | 229,200 | 34億6992万 | -14.14% | 57.86 | 1.5 |
10/28 | 128 | 132 | 126 | 131 | +0.58% | 294,800 | 34億8322万 | -14.38% | 58.08 | 1.5 |
10/27 | 134 | 135 | 130 | 130 | -4.4% | 363,200 | 34億6328万 | -15.42% | 57.75 | 1.49 |
10/24 | 142 | 146 | 136 | 136 | -4.39% | 411,600 | 36億2281万 | -12.66% | 60.41 | 1.56 |
10/23 | 139 | 145 | 135 | 143 | +1.24% | 483,200 | 37億8900万 | -9.24% | 63.18 | 1.63 |
10/22 | 140 | 151 | 140 | 141 | +0.54% | 674,800 | 37億4247万 | -10.35% | 62.4 | 1.61 |
10/21 | 133 | 156 | 130 | 140 | +4.28% | 1,944,400 | 37億2253万 | -11.39% | 62.07 | 1.61 |
10/20 | 130 | 137 | 130 | 134 | +7.4% | 316,000 | 35億6964万 | -15.03% | 59.52 | 1.54 |
10/17 | 129 | 132 | 123 | 125 | -1.19% | 369,200 | 33億2368万 | -21.38% | 55.42 | 1.43 |
10/16 | 128 | 131 | 126 | 127 | -7.5% | 624,800 | 33億6357万 | -20.94% | 56.08 | 1.45 |
10/15 | 137 | 141 | 133 | 137 | +5.8% | 664,800 | 36億3611万 | -15.06% | 60.63 | 1.57 |
10/14 | 136 | 136 | 128 | 129 | -6% | 705,200 | 34億3669万 | -20.22% | 57.3 | 1.48 |
10/10 | 134 | 141 | 131 | 138 | -4.35% | 1,145,200 | 36億5605万 | -15.64% | 60.96 | 1.58 |
10/09 | 152 | 159 | 142 | 144 | -5.12% | 903,600 | 38億2224万 | -12.35% | 63.73 | 1.65 |
10/08 | 150 | 154 | 143 | 152 | -0.98% | 743,600 | 40億2830万 | -8.18% | 67.17 | 1.74 |
10/07 | 163 | 168 | 153 | 153 | -7.27% | 1,189,200 | 40億6819万 | -6.71% | 67.83 | 1.75 |
10/06 | 166 | 174 | 162 | 165 | +0.15% | 798,000 | 43億8726万 | +1.23% | 73.15 | 1.89 |
10/03 | 161 | 165 | 156 | 165 | +5.95% | 1,154,000 | 43億8062万 | +1.7% | 73.04 | 1.89 |
10/02 | 161 | 171 | 156 | 156 | -4.6% | 1,697,200 | 41億3466万 | -4.01% | 68.94 | 1.78 |
10/01 | 176 | 178 | 163 | 163 | -7.12% | 2,040,800 | 43億3408万 | +0.62% | 72.26 | 1.87 |
09/30 | 190 | 196 | 169 | 176 | -10.91% | 2,928,800 | 46億6645万 | +9.01% | 77.81 | 2.01 |
09/29 | 213 | 215 | 194 | 197 | -5.63% | 2,286,000 | 52億3813万 | +24.68% | 87.34 | 2.26 |
09/26 | 198 | 218 | 190 | 209 | +8.72% | 4,764,800 | 55億5055万 | +34.68% | 92.55 | 2.39 |
09/25 | 180 | 203 | 178 | 192 | +7.71% | 4,998,000 | 51億518万 | +27.15% | 85.12 | 2.2 |
09/24 | 166 | 184 | 166 | 178 | +5.63% | 2,983,600 | 47億3957万 | +20.44% | 79.03 | 2.04 |
09/22 | 168 | 173 | 158 | 169 | +5.3% | 1,042,800 | 44億8697万 | +16.38% | 74.82 | 1.94 |
09/19 | 160 | 171 | 159 | 160 | -1.69% | 948,000 | 42億6096万 | +12.06% | 71.05 | 1.84 |
09/18 | 173 | 182 | 163 | 163 | +0.15% | 3,792,000 | 43億3408万 | +15.6% | 72.27 | 1.87 |
09/17 | 151 | 176 | 150 | 163 | +7.6% | 4,832,400 | 43億2744万 | +17.93% | 72.16 | 1.87 |
09/16 | 153 | 155 | 149 | 151 | -5.02% | 1,105,200 | 40億2166万 | +11.21% | 67.06 | 1.73 |
09/12 | 161 | 167 | 156 | 159 | +5.29% | 1,861,200 | 42億3437万 | +18.84% | 70.6 | 1.83 |
09/11 | 155 | 156 | 148 | 151 | -3.35% | 773,200 | 40億2166万 | +14.58% | 67.06 | 1.73 |
09/10 | 148 | 167 | 148 | 157 | +7.01% | 1,900,800 | 41億6125万 | +20.38% | 69.38 | 1.79 |
09/09 | 153 | 154 | 146 | 146 | -4.26% | 829,600 | 38億8871万 | +14.26% | 64.84 | 1.68 |
09/08 | 152 | 162 | 150 | 153 | -4.23% | 1,478,000 | 40億6154万 | +21.23% | 67.72 | 1.75 |
09/05 | 170 | 185 | 158 | 160 | 0% | 7,018,800 | 42億4102万 | +28.63% | 70.71 | 1.83 |
09/04 | 166 | 172 | 158 | 160 | -6.86% | 2,491,200 | 42億4102万 | +30.74% | 70.71 | 1.83 |
09/03 | 147 | 171 | 143 | 171 | +17.09% | 7,158,800 | 45億5345万 | +42.71% | 75.92 | 1.96 |
09/02 | 142 | 147 | 139 | 146 | +4.65% | 773,600 | 38億8871万 | +23.94% | 64.84 | 1.68 |
09/01 | 135 | 153 | 133 | 140 | +5.27% | 1,442,800 | 37億1588万 | +20.47% | 61.96 | 1.6 |
08/29 | 136 | 140 | 132 | 133 | -6.84% | 1,615,600 | 35億2975万 | +15.43% | 58.86 | 1.52 |
08/28 | 161 | 163 | 143 | 143 | -10.8% | 2,012,800 | 37億8900万 | +25% | 63.18 | 1.63 |
08/27 | 152 | 180 | 150 | 160 | +3.23% | 8,972,800 | 42億4767万 | +41.37% | 70.83 | 1.83 |
08/26 | 155 | 155 | 143 | 155 | +19.27% | 3,740,000 | 41億1472万 | +39.41% | 68.61 | 1.77 |
08/25 | 110 | 130 | 109 | 130 | +18.22% | 1,286,800 | 34億4998万 | +17.95% | 57.53 | 1.49 |
08/22 | 113 | 113 | 109 | 110 | -2.44% | 55,600 | 29億1819万 | +0.69% | 48.66 | 1.26 |
08/21 | 111 | 115 | 111 | 113 | -0.44% | 88,000 | 29億9131万 | +3.21% | 49.88 | 1.29 |
08/20 | 115 | 115 | 110 | 113 | -1.31% | 86,800 | 30億461万 | +3.67% | 50.1 | 1.3 |
08/19 | 117 | 117 | 110 | 115 | -1.93% | 179,200 | 30億4449万 | +4.09% | 50.76 | 1.31 |
08/18 | 107 | 119 | 107 | 117 | +10.4% | 673,200 | 31億432万 | +6.14% | 51.76 | 1.34 |
08/15 | 105 | 108 | 103 | 106 | +1.93% | 95,200 | 28億1183万 | -3.86% | 46.88 | 1.21 |
08/14 | 103 | 106 | 103 | 104 | -0.24% | 93,200 | 27億5866万 | -5.68% | 46 | 1.19 |
08/13 | 108 | 108 | 103 | 104 | -3.26% | 62,400 | 27億6530万 | -6.31% | 46.11 | 1.19 |
08/12 | 109 | 109 | 106 | 108 | -2.27% | 76,400 | 28億5837万 | -3.15% | 47.66 | 1.23 |
08/11 | 101 | 111 | 101 | 110 | +8.91% | 210,000 | 29億2484万 | -1.79% | 48.77 | 1.26 |
08/08 | 100 | 106 | 99 | 101 | -2.18% | 198,400 | 26億8553万 | -10.62% | 44.78 | 1.16 |
08/07 | 98 | 103 | 98 | 103 | +3.51% | 50,400 | 27億4536万 | -9.43% | 45.78 | 1.18 |
08/06 | 103 | 103 | 99 | 100 | -3.16% | 131,600 | 26億5230万 | -12.5% | 44.22 | 1.14 |
08/05 | 105 | 106 | 103 | 103 | -1.9% | 107,600 | 27億3871万 | -11.21% | 45.67 | 1.18 |