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 | 372 | 382 | 372 | 381 | +3.53% | 12,010,000 | 6307億2499万 | -5.22% | 16.84 | 1.13 |
| 03/28 | 370 | 374 | 366 | 368 | -1.87% | 11,420,000 | 6092億419万 | -8.68% | 16.27 | 1.1 |
| 03/27 | 363 | 376 | 360 | 375 | +1.9% | 10,341,000 | 6207億9231万 | -7.41% | 16.58 | 1.12 |
| 03/26 | 370 | 375 | 363 | 368 | -0.81% | 10,245,000 | 6092億419万 | -9.58% | 16.27 | 1.1 |
| 03/25 | 368 | 371 | 360 | 371 | +0.27% | 12,445,000 | 6141億7053万 | -9.51% | 16.4 | 1.1 |
| 03/24 | 368 | 378 | 364 | 370 | -0.8% | 16,301,000 | 6125億1508万 | -9.98% | 16.36 | 1.1 |
| 03/20 | 393 | 394 | 371 | 373 | -4.85% | 13,915,000 | 6174億8142万 | -9.69% | 16.49 | 1.11 |
| 03/19 | 392 | 399 | 390 | 392 | +1.03% | 8,744,000 | 6489億3490万 | -5.31% | 17.33 | 1.17 |
| 03/18 | 395 | 396 | 388 | 388 | 0% | 11,009,000 | 6423億1311万 | -6.73% | 17.15 | 1.15 |
| 03/17 | 391 | 395 | 384 | 388 | -2.02% | 10,328,000 | 6423億1311万 | -6.95% | 17.15 | 1.15 |
| 03/14 | 399 | 403 | 394 | 396 | -3.88% | 13,522,000 | 6555億5668万 | -5.49% | 17.5 | 1.18 |
| 03/13 | 408 | 418 | 407 | 412 | +0.49% | 7,658,000 | 6820億4382万 | -1.67% | 18.21 | 1.23 |
| 03/12 | 413 | 414 | 407 | 410 | -2.61% | 8,043,000 | 6787億3293万 | -1.91% | 18.12 | 1.22 |
| 03/11 | 425 | 425 | 418 | 421 | -0.24% | 3,533,000 | 6969億4284万 | +0.96% | 18.61 | 1.25 |
| 03/10 | 423 | 423 | 417 | 422 | -0.47% | 8,310,000 | 6985億9828万 | +1.2% | 18.65 | 1.26 |
| 03/07 | 425 | 427 | 421 | 424 | +0.47% | 6,186,000 | 7019億917万 | +1.68% | 18.74 | 1.26 |
| 03/06 | 416 | 425 | 414 | 422 | +1.44% | 7,016,000 | 6985億9828万 | +0.96% | 18.65 | 1.26 |
| 03/05 | 418 | 422 | 414 | 416 | +0.24% | 9,622,000 | 6886億6560万 | -0.72% | 18.39 | 1.24 |
| 03/04 | 404 | 419 | 404 | 415 | +1.22% | 9,197,000 | 6870億1016万 | -0.95% | 18.34 | 1.23 |
| 03/03 | 409 | 412 | 401 | 410 | -1.44% | 12,455,000 | 6787億3293万 | -2.38% | 18.12 | 1.22 |
| 02/28 | 415 | 420 | 413 | 416 | +0.48% | 11,931,000 | 6886億6560万 | -1.19% | 18.39 | 1.24 |
| 02/27 | 423 | 425 | 414 | 414 | -3.04% | 12,771,000 | 6853億5471万 | -2.13% | 18.3 | 1.23 |
| 02/26 | 427 | 437 | 423 | 427 | -1.61% | 14,721,000 | 7068億7551万 | +0.71% | 18.87 | 1.27 |
| 02/25 | 425 | 437 | 425 | 434 | +2.12% | 12,485,000 | 7184億6364万 | +2.36% | 19.18 | 1.29 |
| 02/24 | 421 | 430 | 417 | 425 | +0.71% | 10,940,000 | 7035億6462万 | 0% | 18.79 | 1.26 |
| 02/21 | 424 | 428 | 419 | 422 | +0.48% | 9,810,000 | 6985億9828万 | -0.94% | 18.65 | 1.26 |
| 02/20 | 424 | 427 | 418 | 420 | -1.64% | 8,645,000 | 6952億8739万 | -1.41% | 18.57 | 1.25 |
| 02/19 | 423 | 429 | 419 | 427 | +0.71% | 6,636,000 | 7068億7551万 | 0% | 18.87 | 1.27 |
| 02/18 | 417 | 425 | 414 | 424 | +1.92% | 9,103,000 | 7019億917万 | -0.7% | 18.74 | 1.26 |
| 02/17 | 409 | 418 | 403 | 416 | +1.96% | 7,615,000 | 6886億6560万 | -2.8% | 18.39 | 1.24 |
| 02/14 | 418 | 422 | 406 | 408 | -1.21% | 12,290,000 | 6754億2204万 | -4.67% | 18.03 | 1.21 |
| 02/13 | 420 | 423 | 412 | 413 | -4.18% | 13,201,000 | 6836億9927万 | -3.73% | 18.26 | 1.23 |
| 02/12 | 427 | 434 | 425 | 431 | +2.38% | 9,097,000 | 7134億9730万 | +0.47% | 19.05 | 1.28 |
| 02/10 | 428 | 429 | 415 | 421 | 0% | 9,055,000 | 6969億4284万 | -1.64% | 18.61 | 1.25 |
| 02/07 | 409 | 424 | 409 | 421 | +6.58% | 11,741,000 | 6969億4284万 | -1.64% | 18.61 | 1.25 |
| 02/06 | 392 | 400 | 388 | 395 | +0.25% | 8,980,000 | 6539億123万 | -7.49% | 17.46 | 1.18 |
| 02/05 | 407 | 408 | 392 | 394 | -0.51% | 13,355,000 | 6522億4579万 | -7.94% | 17.42 | 1.17 |
| 02/04 | 402 | 410 | 394 | 396 | -5.94% | 14,596,000 | 6555億5668万 | -7.48% | 17.5 | 1.18 |
| 02/03 | 413 | 424 | 411 | 421 | -0.24% | 12,798,000 | 6969億4284万 | -1.86% | 18.61 | 1.25 |
| 01/31 | 436 | 436 | 418 | 422 | -1.86% | 12,815,000 | 6985億9828万 | -1.63% | 18.65 | 1.26 |
| 01/30 | 430 | 433 | 423 | 430 | -3.37% | 15,357,000 | 7118億4185万 | +0.23% | 19.01 | 1.28 |
| 01/29 | 435 | 446 | 434 | 445 | +3.73% | 10,404,000 | 7366億7354万 | +3.97% | 19.67 | 1.32 |
| 01/28 | 431 | 434 | 427 | 429 | 0% | 8,951,000 | 7101億8640万 | +0.47% | 18.96 | 1.28 |
| 01/27 | 433 | 438 | 429 | 429 | -4.45% | 15,120,000 | 7101億8640万 | +0.7% | 18.96 | 1.28 |
| 01/24 | 449 | 453 | 444 | 449 | -0.66% | 13,985,000 | 7432億9533万 | +5.65% | 19.85 | 1.34 |
| 01/23 | 458 | 458 | 445 | 452 | 0% | 17,628,000 | 7482億6167万 | +6.86% | 19.98 | 1.35 |
| 01/22 | 440 | 454 | 438 | 452 | +3.67% | 18,566,000 | 7482億6167万 | +7.36% | 19.98 | 1.35 |
| 01/21 | 439 | 442 | 435 | 436 | -0.68% | 8,084,000 | 7217億7453万 | +3.81% | 19.27 | 1.3 |
| 01/20 | 445 | 448 | 439 | 439 | -1.57% | 10,784,000 | 7267億4087万 | +4.77% | 19.41 | 1.31 |
| 01/17 | 439 | 448 | 438 | 446 | +1.13% | 12,098,000 | 7383億2899万 | +6.7% | 19.71 | 1.33 |
| 01/16 | 438 | 444 | 437 | 441 | +0.92% | 11,662,000 | 7300億5176万 | +5.76% | 19.49 | 1.31 |
| 01/15 | 436 | 439 | 432 | 437 | +2.1% | 8,913,000 | 7234億2997万 | +5.3% | 19.32 | 1.3 |
| 01/14 | 430 | 432 | 421 | 428 | -2.06% | 16,938,000 | 7085億3096万 | +3.38% | 18.92 | 1.27 |
| 01/10 | 422 | 440 | 422 | 437 | +3.07% | 29,797,000 | 7234億2997万 | +5.56% | 19.32 | 1.3 |
| 01/09 | 430 | 430 | 419 | 424 | -1.17% | 11,038,000 | 7019億917万 | +2.66% | 18.74 | 1.26 |
| 01/08 | 421 | 430 | 420 | 429 | +3.62% | 12,250,000 | 7101億8640万 | +4.13% | 18.96 | 1.28 |
| 01/07 | 413 | 418 | 411 | 414 | -0.24% | 9,054,000 | 6853億5471万 | +0.73% | 18.3 | 1.23 |
| 01/06 | 409 | 416 | 408 | 415 | +0.73% | 10,015,000 | 6870億1016万 | +0.97% | 18.34 | 1.23 |
| 2013 |
| 12/30 | 414 | 415 | 411 | 412 | +0.24% | 9,404,000 | 6820億4382万 | +0.24% | 18.21 | 1.23 |
| 12/27 | 414 | 414 | 404 | 411 | +0.24% | 8,310,000 | 6803億8837万 | +0.24% | 18.17 | 1.22 |
| 12/26 | 410 | 414 | 409 | 410 | +0.49% | 6,774,000 | 6787億3293万 | 0% | 18.12 | 1.22 |
| 12/25 | 411 | 413 | 406 | 408 | -1.45% | 8,140,000 | 6754億2204万 | -0.49% | 18.04 | 1.21 |
| 12/24 | 416 | 422 | 411 | 414 | 0% | 11,861,000 | 6853億5471万 | +1.22% | 18.3 | 1.23 |
| 12/20 | 416 | 419 | 412 | 414 | -0.72% | 9,887,000 | 6853億5471万 | +1.47% | 18.3 | 1.23 |
| 12/19 | 426 | 427 | 413 | 417 | -0.95% | 12,779,000 | 6903億2105万 | +2.21% | 18.43 | 1.24 |
| 12/18 | 418 | 428 | 416 | 421 | +0.72% | 21,239,000 | 6969億4284万 | +3.44% | 18.61 | 1.25 |
| 12/17 | 404 | 419 | 403 | 418 | +6.63% | 31,335,000 | 6919億7650万 | +3.21% | 18.48 | 1.24 |
| 12/16 | 400 | 401 | 389 | 392 | -2.24% | 11,661,000 | 6489億3490万 | -2.73% | 17.33 | 1.17 |
| 12/13 | 397 | 403 | 397 | 401 | +1.01% | 21,156,000 | 6638億3391万 | -0.5% | 17.73 | 1.19 |
| 12/12 | 407 | 408 | 391 | 397 | -4.8% | 33,977,000 | 6572億1213万 | -1% | 17.55 | 1.18 |
| 12/11 | 420 | 422 | 410 | 417 | -1.88% | 14,910,000 | 6903億2105万 | +4.25% | 18.43 | 1.24 |
| 12/10 | 424 | 430 | 422 | 425 | +1.19% | 14,649,000 | 7035億6462万 | +6.78% | 18.79 | 1.26 |
| 12/09 | 417 | 422 | 416 | 420 | +1.45% | 10,549,000 | 6952億8739万 | +6.33% | 18.57 | 1.25 |
| 12/06 | 398 | 415 | 396 | 414 | +3.76% | 20,242,000 | 6853億5471万 | +5.34% | 18.3 | 1.23 |
| 12/05 | 407 | 409 | 398 | 399 | -2.44% | 11,314,000 | 6605億2302万 | +2.31% | 17.64 | 1.19 |
| 12/04 | 408 | 412 | 404 | 409 | -1.45% | 8,696,000 | 6770億7748万 | +5.14% | 18.08 | 1.22 |
| 12/03 | 408 | 418 | 404 | 415 | +1.97% | 12,439,000 | 6870億1016万 | +7.51% | 18.34 | 1.24 |
| 12/02 | 410 | 412 | 405 | 407 | -1.21% | 5,625,000 | 6737億6659万 | +5.99% | 17.99 | 1.21 |
| 11/29 | 412 | 414 | 409 | 412 | -0.24% | 8,099,000 | 6820億4382万 | +7.85% | 18.21 | 1.23 |
| 11/28 | 410 | 414 | 408 | 413 | +1.72% | 9,006,000 | 6836億9927万 | +8.68% | 18.26 | 1.23 |
| 11/27 | 409 | 410 | 403 | 406 | -0.73% | 7,231,000 | 6721億1114万 | +7.69% | 17.95 | 1.21 |
| 11/26 | 403 | 412 | 401 | 409 | +0.99% | 10,517,000 | 6770億7748万 | +8.78% | 18.08 | 1.22 |
| 11/25 | 405 | 407 | 403 | 405 | 0% | 8,455,000 | 6704億5570万 | +8.29% | 17.9 | 1.21 |
| 11/22 | 406 | 408 | 402 | 405 | 0% | 11,354,000 | 6704億5570万 | +8.87% | 17.9 | 1.21 |
| 11/21 | 400 | 405 | 398 | 405 | +2.02% | 12,337,000 | 6704億5570万 | +9.16% | 17.9 | 1.21 |
| 11/20 | 401 | 403 | 394 | 397 | 0% | 11,241,000 | 6572億1213万 | +7.59% | 17.55 | 1.18 |
| 11/19 | 394 | 398 | 389 | 397 | 0% | 8,894,000 | 6572億1213万 | +7.88% | 17.55 | 1.18 |
| 11/18 | 399 | 401 | 395 | 397 | 0% | 8,409,000 | 6572億1213万 | +8.17% | 17.55 | 1.18 |
| 11/15 | 392 | 402 | 392 | 397 | +2.58% | 16,343,000 | 6572億1213万 | +8.77% | 17.55 | 1.18 |
| 11/14 | 379 | 389 | 378 | 387 | +2.11% | 14,065,000 | 6406億5767万 | +6.61% | 17.11 | 1.15 |
| 11/13 | 375 | 379 | 374 | 379 | +0.53% | 7,300,000 | 6274億1410万 | +4.7% | 16.75 | 1.13 |
| 11/12 | 372 | 378 | 369 | 377 | +0.8% | 9,138,000 | 6241億320万 | +4.43% | 16.66 | 1.12 |
| 11/11 | 369 | 374 | 366 | 374 | +2.75% | 10,101,000 | 6191億3687万 | +3.89% | 16.53 | 1.11 |
| 11/08 | 360 | 365 | 359 | 364 | 0% | 6,315,000 | 6025億8240万 | +1.11% | 16.09 | 1.08 |
| 11/07 | 365 | 366 | 361 | 364 | -0.27% | 5,272,000 | 6025億8240万 | +1.11% | 16.09 | 1.08 |
| 11/06 | 355 | 369 | 355 | 365 | +3.11% | 9,805,000 | 6042億3785万 | +1.39% | 16.13 | 1.09 |
| 11/05 | 371 | 372 | 349 | 354 | -3.01% | 14,892,000 | 5860億2794万 | -1.67% | 15.65 | 1.05 |
| 11/01 | 362 | 365 | 356 | 365 | +1.96% | 8,967,000 | 6042億3785万 | +1.11% | 16.13 | 1.09 |
| 10/31 | 367 | 371 | 358 | 358 | 0% | 14,166,000 | 5926億4973万 | -1.1% | 15.82 | 1.07 |
| 10/30 | 355 | 362 | 354 | 358 | +1.99% | 8,482,000 | 5926億4973万 | -1.1% | 15.82 | 1.07 |
