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 |
---|
2024 | 4/1, 株式分割 1→2 |
2019 | 10/1, 株式分割 1→2 |
2016 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 213 | 213 | 213 | 213 | +1.13% | 800 | 35億5300万 | -2.07% | 9.49 | 1.33 |
03/28 | 212 | 215 | 209 | 210 | +0.66% | 116,000 | 35億1329万 | -3.17% | 9.39 | 1.31 |
03/27 | 208 | 209 | 200 | 209 | -4.63% | 35,200 | 34億9030万 | -3.8% | 9.33 | 1.3 |
03/26 | 219 | 219 | 219 | 219 | 0% | 9,600 | 36億5959万 | +0.4% | 9.78 | 1.37 |
03/25 | 216 | 221 | 216 | 219 | +2.16% | 12,000 | 36億5959万 | +0.86% | 9.78 | 1.37 |
03/24 | 211 | 214 | 211 | 214 | +1.36% | 6,400 | 35億8226万 | -1.27% | 9.57 | 1.34 |
03/20 | 216 | 216 | 211 | 211 | -2.31% | 9,600 | 35億3419万 | -2.59% | 9.44 | 1.32 |
03/19 | 217 | 217 | 216 | 216 | +0.06% | 1,600 | 36億1779万 | -0.75% | 9.67 | 1.35 |
03/18 | 224 | 224 | 216 | 216 | +0.93% | 8,800 | 36億1570万 | -0.8% | 9.66 | 1.35 |
03/17 | 211 | 219 | 208 | 214 | +1.36% | 30,400 | 35億8226万 | -1.72% | 9.57 | 1.34 |
03/14 | 216 | 216 | 208 | 211 | -2.7% | 20,800 | 35億3419万 | -3.48% | 9.44 | 1.32 |
03/13 | 218 | 218 | 217 | 217 | 0% | 3,200 | 36億3242万 | -0.8% | 9.71 | 1.36 |
03/12 | 217 | 217 | 217 | 217 | 0% | 1,600 | 36億3242万 | -0.34% | 9.71 | 1.36 |
03/11 | 221 | 221 | 217 | 217 | +0.17% | 1,600 | 36億3242万 | -0.34% | 9.71 | 1.36 |
03/10 | 217 | 218 | 217 | 217 | -0.29% | 7,200 | 36億2615万 | -0.52% | 9.69 | 1.35 |
03/07 | 221 | 221 | 218 | 218 | -0.85% | 1,600 | 36億3660万 | -0.23% | 9.72 | 1.36 |
03/06 | 217 | 220 | 217 | 219 | 0% | 14,400 | 36億6795万 | +0.17% | 9.8 | 1.37 |
03/05 | 220 | 220 | 219 | 219 | +1.45% | 2,400 | 36億6795万 | -0.28% | 9.8 | 1.37 |
03/04 | 221 | 225 | 215 | 216 | -0.06% | 9,600 | 36億1570万 | -2.15% | 9.66 | 1.35 |
03/03 | 218 | 218 | 214 | 216 | -2.2% | 8,800 | 36億1779万 | -2.53% | 9.67 | 1.35 |
02/28 | 221 | 221 | 219 | 221 | -0.06% | 18,400 | 36億9930万 | -0.78% | 9.88 | 1.38 |
02/27 | 223 | 223 | 221 | 221 | -0.73% | 32,800 | 37億139万 | -1.61% | 9.89 | 1.38 |
02/26 | 222 | 225 | 222 | 223 | +0.62% | 15,200 | 37億2856万 | -1.76% | 9.96 | 1.39 |
02/25 | 222 | 222 | 222 | 222 | +1.31% | 3,200 | 37億557万 | -3.22% | 9.9 | 1.38 |
02/24 | 219 | 220 | 217 | 219 | +1.21% | 6,400 | 36億5750万 | -5.3% | 9.77 | 1.37 |
02/21 | 218 | 218 | 214 | 216 | -0.92% | 13,600 | 36億1361万 | -7.24% | 9.66 | 1.35 |
02/20 | 220 | 220 | 218 | 218 | -0.29% | 3,200 | 36億4705万 | -7.18% | 9.74 | 1.36 |
02/19 | 223 | 223 | 219 | 219 | +0.29% | 9,600 | 36億5750万 | -7.31% | 9.77 | 1.37 |
02/18 | 215 | 218 | 213 | 218 | +1.16% | 5,600 | 36億4705万 | -7.96% | 9.74 | 1.36 |
02/17 | 221 | 221 | 215 | 216 | -0.23% | 5,600 | 36億525万 | -9.02% | 9.63 | 1.35 |
02/14 | 219 | 224 | 213 | 216 | -1.2% | 46,400 | 36億1361万 | -9.19% | 9.66 | 1.35 |
02/13 | 228 | 228 | 219 | 219 | -3.79% | 31,200 | 36億5750万 | -8.09% | 9.77 | 1.37 |
02/12 | 225 | 227 | 222 | 227 | +2.54% | 15,200 | 38億171万 | -4.86% | 10.16 | 1.42 |
02/10 | 224 | 225 | 221 | 222 | +1.37% | 17,600 | 37億766万 | -7.22% | 9.91 | 1.38 |
02/07 | 217 | 223 | 212 | 219 | +3.31% | 36,000 | 36億5750万 | -8.09% | 9.77 | 1.37 |
02/06 | 207 | 212 | 206 | 212 | +2.98% | 21,600 | 35億4046万 | -11.03% | 9.46 | 1.32 |
02/05 | 211 | 211 | 201 | 206 | -0.24% | 32,000 | 34億3805万 | -13.24% | 9.19 | 1.28 |
02/04 | 213 | 213 | 200 | 206 | -5.88% | 96,000 | 34億4641万 | -13.03% | 9.21 | 1.29 |
02/03 | 232 | 232 | 219 | 219 | -5.45% | 28,800 | 36億6168万 | -7.59% | 9.78 | 1.37 |
01/31 | 237 | 239 | 232 | 232 | -2.37% | 22,400 | 38億7277万 | -1.85% | 10.35 | 1.45 |
01/30 | 240 | 240 | 237 | 237 | -4.09% | 7,200 | 39億6682万 | +0.96% | 10.6 | 1.48 |
01/29 | 250 | 251 | 247 | 247 | +0.71% | 30,400 | 41億3611万 | +5.72% | 11.05 | 1.54 |
01/28 | 239 | 246 | 239 | 246 | +2.88% | 15,200 | 41億685万 | +5.87% | 10.97 | 1.53 |
01/27 | 238 | 239 | 235 | 239 | -3.54% | 43,200 | 39億9190万 | +3.8% | 10.67 | 1.49 |
01/24 | 244 | 250 | 243 | 248 | -2.85% | 29,600 | 41億3820万 | +8.08% | 11.06 | 1.55 |
01/23 | 262 | 262 | 255 | 255 | -5.12% | 25,600 | 42億5942万 | +12.22% | 11.38 | 1.59 |
01/22 | 263 | 270 | 258 | 269 | -1.92% | 69,600 | 44億8932万 | +19.33% | 12 | 1.68 |
01/21 | 275 | 275 | 263 | 274 | 0% | 62,400 | 45億7710万 | +23.31% | 12.23 | 1.71 |
01/20 | 279 | 288 | 269 | 274 | +3.4% | 120,000 | 45億7710万 | +24.43% | 12.23 | 1.71 |
01/17 | 273 | 273 | 257 | 265 | -2.84% | 40,800 | 44億2662万 | +22% | 11.83 | 1.65 |
01/16 | 239 | 273 | 239 | 273 | +13.54% | 166,400 | 45億5620万 | +26.74% | 12.17 | 1.7 |
01/15 | 249 | 250 | 240 | 240 | -1.54% | 59,200 | 40億1280万 | +13.21% | 10.72 | 1.5 |
01/14 | 231 | 244 | 231 | 244 | +4.95% | 154,400 | 40億7550万 | +15.52% | 10.89 | 1.52 |
01/10 | 224 | 232 | 223 | 232 | +1.59% | 28,800 | 38億8322万 | +11.12% | 10.38 | 1.45 |
01/09 | 231 | 234 | 228 | 229 | -1.08% | 29,600 | 38億2261万 | +9.92% | 10.21 | 1.43 |
01/08 | 231 | 236 | 228 | 231 | +1.87% | 36,800 | 38億6441万 | +11.65% | 10.33 | 1.44 |
01/07 | 228 | 228 | 221 | 227 | -0.27% | 59,200 | 37億9335万 | +10.13% | 10.14 | 1.42 |
01/06 | 209 | 228 | 208 | 228 | +9.64% | 159,200 | 38億380万 | +10.98% | 10.16 | 1.42 |
2013 |
12/30 | 206 | 209 | 206 | 208 | +0.61% | 47,200 | 34億6940万 | +1.72% | 9.27 | 1.3 |
12/27 | 204 | 208 | 204 | 206 | +0.79% | 21,600 | 34億4850万 | +1.6% | 9.21 | 1.29 |
12/26 | 205 | 208 | 203 | 205 | +1.36% | 53,600 | 34億2133万 | +0.8% | 9.14 | 1.28 |
12/25 | 201 | 205 | 198 | 202 | +0.44% | 70,400 | 33億7535万 | -0.06% | 9.02 | 1.26 |
12/24 | 199 | 201 | 199 | 201 | +0.82% | 55,200 | 33億6072万 | -0.5% | 8.98 | 1.26 |
12/20 | 203 | 203 | 199 | 199 | -0.37% | 17,600 | 33億3355万 | -1.3% | 8.91 | 1.25 |
12/19 | 204 | 204 | 200 | 200 | -1.48% | 21,600 | 33億4609万 | -0.44% | 8.94 | 1.25 |
12/18 | 200 | 203 | 199 | 203 | +2.85% | 52,000 | 33億9625万 | +1.06% | 9.07 | 1.27 |
12/17 | 203 | 203 | 194 | 198 | -3.19% | 32,800 | 33億220万 | -1.25% | 8.82 | 1.23 |
12/16 | 204 | 208 | 204 | 204 | -0.24% | 33,600 | 34億1088万 | +2% | 9.11 | 1.27 |
12/13 | 205 | 206 | 204 | 205 | -0.49% | 7,200 | 34億1924万 | +2.76% | 9.14 | 1.28 |
12/12 | 204 | 206 | 204 | 206 | +0.55% | 10,400 | 34億3596万 | +3.27% | 9.18 | 1.28 |
12/11 | 204 | 205 | 204 | 204 | -1.57% | 14,400 | 34億1715万 | +3.22% | 9.13 | 1.28 |
12/10 | 204 | 213 | 204 | 208 | -0.18% | 120,000 | 34億7149万 | +4.86% | 9.28 | 1.3 |
12/09 | 206 | 209 | 206 | 208 | +0.91% | 48,000 | 34億7776万 | +5.58% | 9.29 | 1.3 |
12/06 | 204 | 206 | 203 | 206 | +0.55% | 7,200 | 34億4641万 | +4.63% | 9.21 | 1.29 |
12/05 | 211 | 211 | 205 | 205 | -1.2% | 27,200 | 34億2760万 | +4.59% | 9.16 | 1.28 |
12/04 | 208 | 209 | 206 | 208 | -1.13% | 100,800 | 34億6940万 | +5.87% | 9.27 | 1.3 |
12/03 | 206 | 211 | 206 | 210 | +2.5% | 93,600 | 35億911万 | +7.08% | 9.38 | 1.31 |
12/02 | 202 | 205 | 202 | 205 | +2.06% | 6,400 | 34億2342万 | +3.93% | 9.15 | 1.28 |
11/29 | 203 | 204 | 199 | 201 | -0.31% | 81,600 | 33億5445万 | +2.36% | 8.96 | 1.25 |
11/28 | 204 | 204 | 201 | 201 | +0.63% | 32,800 | 33億6490万 | +2.68% | 8.99 | 1.26 |
11/27 | 208 | 211 | 200 | 200 | -2.44% | 153,600 | 33億4400万 | +2.04% | 8.94 | 1.25 |
11/26 | 200 | 205 | 199 | 205 | +3.27% | 53,600 | 34億2760万 | +4.59% | 9.16 | 1.28 |
11/25 | 196 | 200 | 196 | 199 | +1.21% | 66,400 | 33億1892万 | +1.28% | 8.87 | 1.24 |
11/22 | 194 | 198 | 194 | 196 | +1.42% | 43,200 | 32億7921万 | +0.06% | 8.76 | 1.22 |
11/21 | 194 | 194 | 193 | 193 | -0.19% | 8,000 | 32億3323万 | -1.34% | 8.64 | 1.21 |
11/20 | 192 | 195 | 191 | 194 | +0.65% | 35,200 | 32億3950万 | -1.15% | 8.66 | 1.21 |
11/19 | 195 | 195 | 193 | 193 | -1.22% | 4,800 | 32億1860万 | -1.79% | 8.6 | 1.2 |
11/18 | 192 | 196 | 191 | 195 | +2.3% | 73,600 | 32億5831万 | -0.57% | 8.71 | 1.22 |
11/15 | 188 | 191 | 188 | 191 | +1.2% | 16,000 | 31億8516万 | -2.81% | 8.51 | 1.19 |
11/14 | 188 | 191 | 187 | 188 | +0.07% | 32,000 | 31億4754万 | -3.95% | 8.41 | 1.18 |
11/13 | 191 | 192 | 188 | 188 | -1.31% | 16,000 | 31億4545万 | -3.53% | 8.4 | 1.17 |
11/12 | 188 | 197 | 187 | 191 | +2.76% | 25,600 | 31億8725万 | -2.24% | 8.52 | 1.19 |
11/11 | 190 | 191 | 183 | 186 | -1.4% | 48,800 | 31億156万 | -4.87% | 8.29 | 1.16 |
11/08 | 191 | 193 | 186 | 188 | -2.9% | 95,200 | 31億4545万 | -3.53% | 8.4 | 1.17 |
11/07 | 191 | 194 | 191 | 194 | 0% | 31,200 | 32億3950万 | -1.15% | 8.66 | 1.21 |
11/06 | 191 | 195 | 191 | 194 | +2.04% | 20,800 | 32億3950万 | -1.15% | 8.66 | 1.21 |
11/05 | 188 | 194 | 188 | 190 | -2.94% | 30,400 | 31億7471万 | -3.13% | 8.48 | 1.19 |
11/01 | 198 | 201 | 188 | 196 | -2.8% | 92,800 | 32億7085万 | -0.19% | 8.74 | 1.22 |
10/31 | 206 | 210 | 201 | 201 | +0.06% | 46,400 | 33億6490万 | +2.68% | 8.99 | 1.26 |
10/30 | 213 | 213 | 200 | 201 | -6.45% | 108,000 | 33億6281万 | +2.61% | 8.99 | 1.26 |