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 |
---|
2023 | 2/1, 株式分割 1→2 |
2014 |
03/31 | 188 | 190 | 188 | 190 | +2.7% | 11,600 | 27億286万 | +0.53% | 10.52 | 1.29 |
03/28 | 180 | 185 | 180 | 185 | +3.06% | 7,200 | 26億3173万 | -2.12% | 10.24 | 1.26 |
03/27 | 175 | 180 | 175 | 180 | -0.55% | 4,000 | 25億5349万 | -5.03% | 9.94 | 1.22 |
03/26 | 181 | 181 | 181 | 181 | 0% | 4,000 | 25億6772万 | -5% | 9.99 | 1.23 |
03/25 | 180 | 181 | 176 | 181 | +2.41% | 9,600 | 25億6772万 | -5% | 9.99 | 1.23 |
03/24 | 176 | 178 | 173 | 176 | 0% | 8,400 | 25億726万 | -7.24% | 9.76 | 1.2 |
03/20 | 179 | 179 | 175 | 176 | -2.08% | 32,000 | 25億726万 | -7.72% | 9.76 | 1.2 |
03/19 | 184 | 185 | 180 | 180 | -2.57% | 8,000 | 25億6060万 | -5.76% | 9.97 | 1.23 |
03/18 | 188 | 188 | 183 | 185 | -1.34% | 11,200 | 26億2817万 | -3.78% | 10.23 | 1.26 |
03/17 | 183 | 187 | 183 | 187 | +2.6% | 7,600 | 26億6374万 | -2.47% | 10.37 | 1.28 |
03/14 | 192 | 192 | 176 | 183 | -5.07% | 34,400 | 25億9617万 | -4.95% | 10.11 | 1.24 |
03/13 | 192 | 192 | 192 | 192 | -0.65% | 400 | 27億3487万 | +0.13% | 10.65 | 1.31 |
03/12 | 196 | 196 | 194 | 194 | -2.03% | 3,600 | 27億5265万 | +1.31% | 10.71 | 1.32 |
03/11 | 195 | 198 | 194 | 198 | 0% | 5,600 | 28億955万 | +3.95% | 10.94 | 1.35 |
03/10 | 197 | 203 | 197 | 198 | +2.07% | 5,200 | 28億955万 | +3.95% | 10.94 | 1.35 |
03/07 | 196 | 196 | 193 | 194 | -0.51% | 4,400 | 27億5265万 | +1.84% | 10.71 | 1.32 |
03/06 | 191 | 196 | 191 | 195 | +2.1% | 7,200 | 27億6687万 | +1.83% | 10.77 | 1.33 |
03/05 | 191 | 191 | 191 | 191 | +0.93% | 800 | 27億997万 | -0.78% | 10.55 | 1.3 |
03/04 | 186 | 189 | 186 | 189 | -1.82% | 800 | 26億8508万 | -2.2% | 10.45 | 1.29 |
03/03 | 193 | 195 | 188 | 192 | -0.77% | 8,000 | 27億3487万 | -0.9% | 10.65 | 1.31 |
02/28 | 196 | 196 | 193 | 194 | -1.52% | 7,600 | 27億5621万 | -0.64% | 10.73 | 1.32 |
02/27 | 195 | 197 | 193 | 197 | +0.77% | 4,800 | 27億9888万 | +0.38% | 10.89 | 1.34 |
02/26 | 196 | 196 | 195 | 195 | 0% | 800 | 27億7754万 | -0.89% | 10.81 | 1.33 |
02/25 | 200 | 200 | 194 | 195 | +0.51% | 22,800 | 27億7754万 | -1.88% | 10.81 | 1.33 |
02/24 | 203 | 203 | 191 | 194 | -4.07% | 28,800 | 27億6332万 | -2.88% | 10.76 | 1.32 |
02/21 | 199 | 204 | 198 | 203 | +6.58% | 30,000 | 28億8068万 | +0.25% | 11.21 | 1.38 |
02/20 | 198 | 198 | 190 | 190 | -2.56% | 6,800 | 27億286万 | -6.86% | 10.52 | 1.29 |
02/19 | 191 | 207 | 190 | 195 | +4% | 52,000 | 27億7399万 | -5.34% | 10.8 | 1.33 |
02/18 | 188 | 188 | 188 | 188 | +2.88% | 2,000 | 26億6730万 | -9.42% | 10.38 | 1.28 |
02/17 | 183 | 186 | 182 | 182 | +1.25% | 6,400 | 25億9261万 | -12.8% | 10.09 | 1.24 |
02/14 | 185 | 186 | 180 | 180 | -4.13% | 17,600 | 25億6060万 | -14.69% | 9.97 | 1.23 |
02/13 | 197 | 197 | 183 | 188 | -4.45% | 17,600 | 26億7085万 | -11.85% | 10.4 | 1.28 |
02/12 | 193 | 197 | 191 | 197 | +1.16% | 11,600 | 27億9533万 | -8.6% | 10.88 | 1.34 |
02/10 | 185 | 196 | 185 | 194 | +7.17% | 13,600 | 27億6332万 | -10.07% | 10.76 | 1.32 |
02/07 | 180 | 184 | 178 | 181 | +0.97% | 15,200 | 25億7839万 | -16.47% | 10.04 | 1.24 |
02/06 | 176 | 183 | 176 | 180 | +4.82% | 20,800 | 25億5349万 | -18.04% | 9.94 | 1.22 |
02/05 | 177 | 183 | 169 | 171 | +1.03% | 47,600 | 24億3613万 | -22.16% | 9.48 | 1.17 |
02/04 | 178 | 178 | 158 | 170 | -11.37% | 159,200 | 24億1123万 | -23.65% | 9.39 | 1.15 |
02/03 | 210 | 210 | 191 | 191 | -7.38% | 29,600 | 27億2064万 | -14.62% | 10.59 | 1.3 |
01/31 | 213 | 216 | 204 | 207 | -2.36% | 18,000 | 29億3758万 | -7.81% | 11.43 | 1.41 |
01/30 | 221 | 221 | 208 | 212 | -4.73% | 60,000 | 30億871万 | -6% | 11.71 | 1.44 |
01/29 | 215 | 225 | 215 | 222 | +4.47% | 13,600 | 31億5808万 | -0.89% | 12.29 | 1.51 |
01/28 | 210 | 219 | 210 | 213 | +0.59% | 19,200 | 30億2294万 | -5.13% | 11.77 | 1.45 |
01/27 | 211 | 214 | 210 | 211 | -2.54% | 48,000 | 30億515万 | -5.69% | 11.7 | 1.44 |
01/24 | 213 | 218 | 210 | 217 | -2.58% | 105,600 | 30億8339万 | -3.24% | 12 | 1.48 |
01/23 | 233 | 233 | 221 | 223 | -4.3% | 52,400 | 31億6519万 | -1.11% | 12.32 | 1.52 |
01/22 | 235 | 235 | 233 | 233 | -1.06% | 24,000 | 33億745万 | +3.33% | 12.87 | 1.58 |
01/21 | 238 | 238 | 235 | 235 | -0.21% | 14,400 | 33億2459万 | +3.98% | 12.94 | 1.59 |
01/20 | 238 | 239 | 235 | 236 | -0.84% | 14,800 | 33億3166万 | +4.2% | 12.96 | 1.6 |
01/17 | 239 | 240 | 236 | 238 | -0.73% | 19,600 | 33億5996万 | +4.63% | 13.07 | 1.61 |
01/16 | 242 | 243 | 239 | 239 | -0.1% | 34,000 | 33億8471万 | +5.4% | 13.17 | 1.62 |
01/15 | 238 | 243 | 238 | 240 | +0.74% | 35,600 | 33億8825万 | +5.51% | 13.18 | 1.62 |
01/14 | 236 | 240 | 234 | 238 | +0.85% | 44,000 | 33億6349万 | +4.74% | 13.09 | 1.61 |
01/10 | 238 | 240 | 230 | 236 | +0.32% | 48,400 | 33億3520万 | +3.85% | 12.98 | 1.6 |
01/09 | 227 | 236 | 227 | 235 | +3.52% | 42,400 | 33億2459万 | +3.52% | 12.94 | 1.59 |
01/08 | 230 | 233 | 225 | 227 | -0.66% | 28,000 | 32億1141万 | 0% | 12.5 | 1.54 |
01/07 | 228 | 229 | 223 | 229 | +3.28% | 29,200 | 32億3263万 | +0.66% | 12.58 | 1.55 |
01/06 | 227 | 227 | 220 | 221 | -1.56% | 23,600 | 31億3006万 | -2.96% | 12.18 | 1.5 |
2013 |
12/30 | 228 | 231 | 225 | 225 | +1.01% | 48,000 | 31億9720万 | -2.71% | 12.44 | 1.53 |
12/27 | 220 | 225 | 220 | 223 | +1.14% | 7,200 | 31億6519万 | -4.51% | 12.32 | 1.52 |
12/26 | 213 | 228 | 213 | 220 | +3.29% | 63,200 | 31億2963万 | -5.58% | 12.18 | 1.5 |
12/25 | 208 | 214 | 208 | 213 | -0.81% | 47,200 | 30億3005万 | -7.79% | 11.79 | 1.45 |
12/24 | 213 | 228 | 212 | 215 | +2.38% | 61,200 | 30億5494万 | -6.63% | 11.89 | 1.46 |
12/20 | 206 | 211 | 206 | 210 | +1.45% | 36,400 | 29億8381万 | -8.41% | 11.61 | 1.43 |
12/19 | 208 | 209 | 205 | 207 | -0.96% | 43,600 | 29億4114万 | -9.32% | 11.45 | 1.41 |
12/18 | 208 | 212 | 208 | 209 | -0.48% | 36,400 | 29億6959万 | -8.04% | 11.56 | 1.42 |
12/17 | 216 | 216 | 209 | 210 | -1.87% | 33,200 | 29億8381万 | -7.19% | 11.61 | 1.43 |
12/16 | 228 | 228 | 214 | 214 | -4.58% | 62,800 | 30億4072万 | -4.58% | 11.84 | 1.46 |
12/13 | 225 | 230 | 224 | 224 | -1.54% | 54,000 | 31億8653万 | +0.45% | 12.4 | 1.53 |
12/12 | 226 | 232 | 224 | 228 | -2.67% | 98,800 | 32億3632万 | +2.94% | 12.6 | 1.55 |
12/11 | 236 | 236 | 230 | 234 | -3.81% | 92,000 | 33億2523万 | +6.25% | 12.94 | 1.59 |
12/10 | 249 | 249 | 243 | 243 | -3.57% | 76,000 | 34億5682万 | +11.47% | 13.46 | 1.66 |
12/09 | 261 | 261 | 246 | 252 | -0.49% | 94,400 | 35億8485万 | +16.67% | 13.95 | 1.72 |
12/06 | 249 | 265 | 244 | 253 | +2.95% | 277,200 | 36億263万 | +18.9% | 14.02 | 1.73 |
12/05 | 233 | 265 | 231 | 246 | +7.42% | 546,000 | 34億9949万 | +17.14% | 13.62 | 1.68 |
12/04 | 231 | 231 | 225 | 229 | -1.29% | 121,600 | 32億5766万 | +10.1% | 12.68 | 1.56 |
12/03 | 241 | 242 | 231 | 232 | -2.32% | 104,000 | 33億33万 | +12.08% | 12.85 | 1.58 |
12/02 | 235 | 245 | 228 | 238 | +2.15% | 254,800 | 33億7858万 | +15.29% | 13.15 | 1.62 |
11/29 | 236 | 240 | 226 | 233 | -0.53% | 272,400 | 33億745万 | +13.41% | 12.87 | 1.58 |
11/28 | 247 | 249 | 233 | 234 | -4.59% | 312,800 | 33億2523万 | +15.15% | 12.94 | 1.59 |
11/27 | 259 | 280 | 241 | 245 | -4.39% | 498,000 | 34億8527万 | +21.29% | 13.57 | 1.67 |
11/26 | 291 | 291 | 246 | 256 | -13.87% | 1,057,600 | 36億4531万 | +28.13% | 14.19 | 1.75 |
11/25 | 324 | 331 | 281 | 298 | +15.87% | 2,452,000 | 42億3211万 | +51.02% | 16.47 | 2.03 |
11/22 | 257 | 257 | 257 | 257 | +17.1% | 61,200 | 36億5242万 | +33.03% | 14.22 | 1.75 |
11/21 | 189 | 219 | 189 | 219 | +20.63% | 180,800 | 31億1896万 | +15.39% | 12.14 | 1.49 |
11/20 | 185 | 185 | 178 | 182 | -1.36% | 120,400 | 25億8550万 | -3.84% | 10.06 | 1.24 |
11/19 | 184 | 190 | 183 | 184 | +0.82% | 27,600 | 26億2106万 | -2.51% | 10.2 | 1.26 |
11/18 | 183 | 185 | 183 | 183 | -0.95% | 23,600 | 25億9972万 | -3.31% | 10.12 | 1.25 |
11/15 | 185 | 185 | 182 | 185 | +0.82% | 12,400 | 26億2462万 | -2.38% | 10.22 | 1.26 |
11/14 | 184 | 184 | 179 | 183 | +1.53% | 28,000 | 26億328万 | -3.17% | 10.13 | 1.25 |
11/13 | 178 | 182 | 176 | 180 | +0.42% | 29,600 | 25億6416万 | -4.63% | 9.98 | 1.23 |
11/12 | 181 | 185 | 175 | 180 | -0.28% | 40,000 | 25億5349万 | -5.03% | 9.94 | 1.22 |
11/11 | 183 | 183 | 175 | 180 | -1.77% | 42,000 | 25億6060万 | -5.26% | 9.97 | 1.23 |
11/08 | 185 | 185 | 183 | 183 | -2.91% | 17,600 | 26億684万 | -3.55% | 10.15 | 1.25 |
11/07 | 186 | 193 | 186 | 189 | +1.75% | 14,400 | 26億8508万 | -1.18% | 10.45 | 1.29 |
11/06 | 191 | 191 | 183 | 186 | -1.07% | 18,000 | 26億3884万 | -2.88% | 10.27 | 1.26 |
11/05 | 182 | 188 | 182 | 188 | +3.31% | 18,000 | 26億6730万 | -1.83% | 10.38 | 1.28 |
11/01 | 185 | 188 | 180 | 182 | -3.2% | 52,800 | 25億8194万 | -4.97% | 10.05 | 1.24 |
10/31 | 189 | 191 | 187 | 188 | -2.85% | 19,600 | 26億6730万 | -2.34% | 10.38 | 1.28 |
10/30 | 201 | 208 | 193 | 193 | -2.15% | 31,600 | 27億4554万 | +0.52% | 10.69 | 1.32 |