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 | 514 | 520 | 508 | 518 | +0.19% | 954,000 | 1083億9865万 | +7.92% | 15.97 | 0.62 |
03/28 | 519 | 527 | 515 | 517 | +0.58% | 1,121,500 | 1081億8939万 | +8.16% | 15.94 | 0.62 |
03/27 | 510 | 514 | 495 | 514 | +0.19% | 2,006,500 | 1075億6160万 | +8.21% | 15.85 | 0.62 |
03/26 | 515 | 519 | 501 | 513 | +1.58% | 1,727,500 | 1073億5233万 | +8.92% | 15.82 | 0.61 |
03/25 | 505 | 517 | 499 | 505 | +1.81% | 2,159,500 | 1056億7822万 | +7.91% | 15.57 | 0.61 |
03/24 | 485 | 502 | 479 | 496 | +3.98% | 2,569,000 | 1037億9485万 | +6.67% | 15.29 | 0.59 |
03/20 | 485 | 485 | 474 | 477 | -0.83% | 1,823,500 | 998億1883万 | +3.25% | 14.71 | 0.57 |
03/19 | 482 | 486 | 474 | 481 | +0.84% | 1,251,000 | 1006億5589万 | +4.57% | 14.83 | 0.58 |
03/18 | 475 | 480 | 469 | 477 | +1.92% | 1,022,500 | 998億1883万 | +4.15% | 14.71 | 0.57 |
03/17 | 460 | 474 | 451 | 468 | 0% | 1,336,000 | 979億3546万 | +2.41% | 14.43 | 0.56 |
03/14 | 470 | 474 | 465 | 468 | -1.06% | 3,812,500 | 979億3546万 | +2.63% | 14.43 | 0.56 |
03/13 | 471 | 479 | 469 | 473 | +1.07% | 761,500 | 989億8178万 | +4.19% | 14.59 | 0.57 |
03/12 | 475 | 475 | 466 | 468 | -2.7% | 952,000 | 979億3546万 | +3.54% | 14.43 | 0.56 |
03/11 | 477 | 481 | 476 | 481 | +2.12% | 974,500 | 1006億5589万 | +6.89% | 14.83 | 0.58 |
03/10 | 472 | 476 | 467 | 471 | -0.84% | 706,000 | 985億6325万 | +5.13% | 14.52 | 0.56 |
03/07 | 476 | 478 | 469 | 475 | +0.21% | 1,315,500 | 994億31万 | +6.26% | 14.65 | 0.57 |
03/06 | 472 | 479 | 460 | 474 | +0.42% | 988,000 | 991億9104万 | +6.04% | 14.62 | 0.57 |
03/05 | 467 | 474 | 465 | 472 | +1.94% | 843,500 | 987億7252万 | +5.59% | 14.55 | 0.57 |
03/04 | 456 | 465 | 456 | 463 | +0.65% | 619,000 | 968億8914万 | +3.81% | 14.28 | 0.55 |
03/03 | 464 | 469 | 455 | 460 | -0.86% | 726,500 | 962億6135万 | +3.37% | 14.18 | 0.55 |
02/28 | 468 | 468 | 458 | 464 | -1.69% | 1,197,000 | 970億9840万 | +4.27% | 14.31 | 0.56 |
02/27 | 469 | 477 | 464 | 472 | +0.64% | 885,500 | 987億7252万 | +6.07% | 14.55 | 0.57 |
02/26 | 461 | 473 | 459 | 469 | 0% | 965,000 | 981億4472万 | +5.39% | 14.46 | 0.56 |
02/25 | 465 | 472 | 463 | 469 | +2.63% | 1,434,000 | 981億4472万 | +5.39% | 14.46 | 0.56 |
02/24 | 451 | 460 | 446 | 457 | 0% | 1,144,500 | 956億3356万 | +2.7% | 14.09 | 0.55 |
02/21 | 445 | 458 | 445 | 457 | +3.16% | 1,533,500 | 956億3356万 | +2.7% | 14.09 | 0.55 |
02/20 | 437 | 454 | 436 | 443 | +2.31% | 3,476,500 | 927億386万 | -0.67% | 13.66 | 0.53 |
02/19 | 426 | 434 | 421 | 433 | -0.23% | 902,500 | 906億1123万 | -3.13% | 13.35 | 0.52 |
02/18 | 425 | 436 | 421 | 434 | +2.84% | 805,000 | 908億2049万 | -3.13% | 13.38 | 0.52 |
02/17 | 411 | 422 | 401 | 422 | +1.69% | 1,038,000 | 883億932万 | -6.22% | 13.01 | 0.51 |
02/14 | 428 | 432 | 406 | 415 | -4.82% | 2,380,000 | 868億4448万 | -8.19% | 12.8 | 0.5 |
02/13 | 442 | 444 | 434 | 436 | -1.13% | 492,000 | 912億3902万 | -3.96% | 13.44 | 0.52 |
02/12 | 438 | 446 | 435 | 441 | 0% | 648,500 | 922億8534万 | -3.29% | 13.6 | 0.53 |
02/10 | 445 | 446 | 438 | 441 | +0.68% | 526,500 | 922億8534万 | -3.5% | 13.6 | 0.53 |
02/07 | 432 | 443 | 431 | 438 | +2.58% | 590,500 | 916億5755万 | -4.78% | 13.51 | 0.52 |
02/06 | 424 | 432 | 423 | 427 | +2.64% | 697,000 | 893億5564万 | -7.58% | 13.17 | 0.51 |
02/05 | 426 | 430 | 409 | 416 | -0.48% | 1,379,500 | 870億5374万 | -10.54% | 12.83 | 0.5 |
02/04 | 435 | 437 | 417 | 418 | -4.35% | 1,040,500 | 874億7227万 | -10.68% | 12.89 | 0.5 |
02/03 | 443 | 446 | 436 | 437 | -3.1% | 805,000 | 914億4828万 | -7.22% | 13.48 | 0.52 |
01/31 | 462 | 464 | 444 | 451 | -1.74% | 701,000 | 943億7798万 | -4.65% | 13.91 | 0.54 |
01/30 | 456 | 460 | 452 | 459 | -2.13% | 837,000 | 960億5209万 | -3.16% | 14.15 | 0.55 |
01/29 | 460 | 471 | 455 | 469 | +4.45% | 1,161,500 | 981億4472万 | -1.26% | 14.46 | 0.56 |
01/28 | 444 | 451 | 439 | 449 | +1.58% | 1,037,000 | 939億5945万 | -5.47% | 13.85 | 0.54 |
01/27 | 444 | 446 | 438 | 442 | -3.07% | 1,103,000 | 924億9460万 | -6.95% | 13.63 | 0.53 |
01/24 | 460 | 462 | 450 | 456 | -2.15% | 1,280,000 | 954億2429万 | -4.2% | 14.06 | 0.55 |
01/23 | 476 | 476 | 464 | 466 | -0.85% | 656,500 | 975億1693万 | -2.31% | 14.37 | 0.56 |
01/22 | 471 | 474 | 465 | 470 | -0.84% | 1,015,500 | 983億5399万 | -1.47% | 14.49 | 0.56 |
01/21 | 477 | 481 | 473 | 474 | +0.21% | 805,500 | 991億9104万 | -0.63% | 14.62 | 0.57 |
01/20 | 466 | 474 | 464 | 473 | +1.94% | 914,500 | 989億8178万 | -1.05% | 14.59 | 0.57 |
01/17 | 463 | 467 | 458 | 464 | -0.43% | 906,000 | 970億9840万 | -2.93% | 14.31 | 0.56 |
01/16 | 472 | 478 | 462 | 466 | -2.1% | 924,500 | 975億1693万 | -2.51% | 14.37 | 0.56 |
01/15 | 463 | 476 | 462 | 476 | +4.16% | 935,500 | 996億957万 | -0.42% | 14.68 | 0.57 |
01/14 | 468 | 470 | 456 | 457 | -4.19% | 1,569,000 | 956億3356万 | -4.59% | 14.09 | 0.55 |
01/10 | 468 | 478 | 468 | 477 | +0.63% | 1,734,500 | 998億1883万 | -0.63% | 14.71 | 0.57 |
01/09 | 478 | 482 | 469 | 474 | -2.07% | 1,182,000 | 991億9104万 | -1.46% | 14.62 | 0.57 |
01/08 | 479 | 484 | 474 | 484 | +1.89% | 679,500 | 1012億8368万 | +0.62% | 14.92 | 0.58 |
01/07 | 478 | 480 | 471 | 475 | -0.21% | 925,000 | 994億31万 | -1.25% | 14.65 | 0.57 |
01/06 | 490 | 497 | 473 | 476 | -3.84% | 1,670,000 | 996億957万 | -1.04% | 14.68 | 0.57 |
2013 |
12/30 | 497 | 502 | 493 | 495 | -1% | 934,500 | 1035億8558万 | +2.91% | 16.49 | 0.64 |
12/27 | 504 | 509 | 497 | 500 | 0% | 586,000 | 1046億3190万 | +4.17% | 16.66 | 0.65 |
12/26 | 495 | 503 | 489 | 500 | +1.21% | 922,000 | 1046億3190万 | +4.38% | 16.66 | 0.65 |
12/25 | 487 | 495 | 486 | 494 | +1.86% | 798,000 | 1033億7632万 | +3.35% | 16.46 | 0.64 |
12/24 | 489 | 494 | 483 | 485 | +0.21% | 1,099,500 | 1014億9294万 | +1.68% | 16.16 | 0.63 |
12/20 | 476 | 484 | 476 | 484 | +0.62% | 686,500 | 1012億8368万 | +1.47% | 16.12 | 0.63 |
12/19 | 489 | 489 | 479 | 481 | +0.21% | 914,000 | 1006億5589万 | +0.84% | 16.03 | 0.62 |
12/18 | 468 | 481 | 467 | 480 | +2.56% | 957,500 | 1004億4663万 | +0.63% | 15.99 | 0.62 |
12/17 | 464 | 470 | 461 | 468 | +2.18% | 524,500 | 979億3546万 | -1.68% | 15.59 | 0.61 |
12/16 | 470 | 470 | 455 | 458 | -2.55% | 586,500 | 958億4282万 | -3.78% | 15.26 | 0.59 |
12/13 | 466 | 476 | 463 | 470 | +0.86% | 2,582,500 | 983億5399万 | -1.05% | 15.66 | 0.61 |
12/12 | 470 | 470 | 457 | 466 | -1.27% | 1,134,000 | 975億1693万 | -1.48% | 15.53 | 0.6 |
12/11 | 475 | 477 | 467 | 472 | -2.48% | 1,177,000 | 987億7252万 | 0% | 15.73 | 0.61 |
12/10 | 491 | 493 | 483 | 484 | -0.82% | 644,000 | 1012億8368万 | +2.76% | 16.12 | 0.63 |
12/09 | 480 | 489 | 477 | 488 | +4.05% | 648,500 | 1021億2074万 | +4.05% | 16.26 | 0.63 |
12/06 | 462 | 470 | 462 | 469 | +0.43% | 624,500 | 981億4472万 | +0.21% | 15.63 | 0.61 |
12/05 | 480 | 480 | 465 | 467 | -2.3% | 864,000 | 977億2620万 | 0% | 15.56 | 0.6 |
12/04 | 483 | 489 | 470 | 478 | -3.63% | 824,500 | 1000億2810万 | +2.36% | 15.93 | 0.62 |
12/03 | 490 | 497 | 487 | 496 | +1.85% | 833,500 | 1037億9485万 | +6.21% | 16.52 | 0.64 |
12/02 | 484 | 488 | 482 | 487 | +0.62% | 366,000 | 1019億1147万 | +4.73% | 16.22 | 0.63 |
11/29 | 484 | 488 | 473 | 484 | -1.22% | 1,124,500 | 1012億8368万 | +4.31% | 16.12 | 0.63 |
11/28 | 479 | 491 | 477 | 490 | +4.03% | 875,500 | 1025億3926万 | +5.83% | 16.32 | 0.63 |
11/27 | 471 | 478 | 467 | 471 | -0.63% | 815,000 | 985億6325万 | +1.95% | 15.69 | 0.61 |
11/26 | 476 | 483 | 474 | 474 | -2.07% | 662,500 | 991億9104万 | +2.38% | 15.79 | 0.61 |
11/25 | 478 | 486 | 476 | 484 | +2.98% | 774,000 | 1012億8368万 | +4.54% | 16.12 | 0.63 |
11/22 | 482 | 483 | 468 | 470 | -1.05% | 1,214,000 | 983億5399万 | +1.51% | 15.66 | 0.61 |
11/21 | 476 | 484 | 468 | 475 | +0.85% | 1,365,500 | 994億31万 | +2.59% | 15.83 | 0.62 |
11/20 | 473 | 475 | 468 | 471 | +0.64% | 735,000 | 985億6325万 | +1.73% | 15.69 | 0.61 |
11/19 | 476 | 479 | 467 | 468 | -2.7% | 1,043,500 | 979億3546万 | +1.08% | 15.59 | 0.61 |
11/18 | 490 | 490 | 478 | 481 | -1.84% | 964,000 | 1006億5589万 | +3.89% | 16.03 | 0.62 |
11/15 | 487 | 498 | 486 | 490 | +2.94% | 1,368,500 | 1025億3926万 | +6.29% | 16.32 | 0.63 |
11/14 | 459 | 482 | 455 | 476 | +2.81% | 1,317,500 | 996億957万 | +3.48% | 15.86 | 0.62 |
11/13 | 452 | 465 | 452 | 463 | +1.09% | 603,500 | 968億8914万 | +1.09% | 15.43 | 0.6 |
11/12 | 444 | 460 | 437 | 458 | +3.85% | 749,500 | 958億4282万 | +0.22% | 15.26 | 0.59 |
11/11 | 439 | 443 | 434 | 441 | +1.85% | 345,000 | 922億8534万 | -3.29% | 14.69 | 0.57 |
11/08 | 430 | 436 | 430 | 433 | -0.69% | 604,500 | 906億1123万 | -5.04% | 14.43 | 0.56 |
11/07 | 447 | 448 | 433 | 436 | -2.02% | 702,500 | 912億3902万 | -4.39% | 14.53 | 0.56 |
11/06 | 436 | 449 | 434 | 445 | +2.06% | 528,500 | 931億2239万 | -2.63% | 14.83 | 0.58 |
11/05 | 447 | 449 | 432 | 436 | -2.24% | 900,000 | 912億3902万 | -4.8% | 14.53 | 0.56 |
11/01 | 458 | 460 | 443 | 446 | -2.41% | 698,000 | 933億3166万 | -3.04% | 14.86 | 0.58 |
10/31 | 472 | 479 | 455 | 457 | -3.18% | 716,500 | 956億3356万 | -0.87% | 15.23 | 0.59 |
10/30 | 475 | 481 | 469 | 472 | +0.85% | 942,500 | 987億7252万 | +2.39% | 15.73 | 0.61 |