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 | 263 | 266 | 261 | 264 | +0.76% | 162,000 | 151億9215万 | -2.22% | 12.76 | 1.32 |
03/28 | 261 | 264 | 258 | 262 | +1.55% | 124,000 | 150億7706万 | -2.96% | 12.67 | 1.31 |
03/27 | 251 | 261 | 249 | 258 | +1.98% | 243,000 | 148億4688万 | -4.44% | 12.47 | 1.29 |
03/26 | 258 | 259 | 250 | 253 | -1.56% | 206,000 | 145億5915万 | -6.3% | 12.23 | 1.26 |
03/25 | 262 | 264 | 256 | 257 | -1.15% | 271,000 | 147億8933万 | -5.17% | 12.42 | 1.28 |
03/24 | 248 | 262 | 248 | 260 | +4.42% | 473,000 | 149億6197万 | -4.06% | 12.57 | 1.3 |
03/20 | 260 | 260 | 249 | 249 | -4.96% | 374,000 | 143億2896万 | -7.78% | 12.04 | 1.24 |
03/19 | 266 | 268 | 261 | 262 | -0.76% | 117,000 | 150億7706万 | -2.96% | 12.67 | 1.31 |
03/18 | 267 | 269 | 264 | 264 | +0.38% | 203,000 | 151億9215万 | -2.22% | 12.76 | 1.32 |
03/17 | 268 | 269 | 258 | 263 | -0.38% | 238,000 | 151億3461万 | -2.23% | 12.71 | 1.31 |
03/14 | 269 | 271 | 263 | 264 | -4.69% | 624,000 | 151億9215万 | -1.49% | 12.76 | 1.32 |
03/13 | 275 | 279 | 272 | 277 | +0.73% | 281,000 | 159億4025万 | +3.75% | 13.39 | 1.38 |
03/12 | 275 | 277 | 272 | 275 | -1.43% | 162,000 | 158億2516万 | +4.17% | 13.29 | 1.37 |
03/11 | 277 | 279 | 276 | 279 | +0.72% | 173,000 | 160億5534万 | +6.49% | 13.49 | 1.39 |
03/10 | 277 | 282 | 274 | 277 | 0% | 323,000 | 159億4025万 | +6.54% | 13.39 | 1.38 |
03/07 | 283 | 283 | 276 | 277 | -1.42% | 306,000 | 159億4025万 | +6.95% | 13.39 | 1.38 |
03/06 | 281 | 283 | 279 | 281 | 0% | 213,000 | 161億7044万 | +9.34% | 13.58 | 1.4 |
03/05 | 280 | 282 | 277 | 281 | +2.55% | 369,000 | 161億7044万 | +9.77% | 13.58 | 1.4 |
03/04 | 267 | 277 | 266 | 274 | +0.37% | 270,000 | 157億6761万 | +7.45% | 13.25 | 1.37 |
03/03 | 268 | 275 | 264 | 273 | -1.09% | 342,000 | 157億1007万 | +7.48% | 13.2 | 1.36 |
02/28 | 282 | 282 | 271 | 276 | -1.08% | 396,000 | 158億8270万 | +8.66% | 13.34 | 1.38 |
02/27 | 278 | 283 | 276 | 279 | +1.45% | 488,000 | 160億5534万 | +10.28% | 13.49 | 1.39 |
02/26 | 281 | 281 | 274 | 275 | -2.48% | 395,000 | 158億2516万 | +8.7% | 13.29 | 1.37 |
02/25 | 285 | 286 | 278 | 282 | -1.4% | 646,000 | 162億2798万 | +11.46% | 13.63 | 1.41 |
02/24 | 275 | 287 | 271 | 286 | +5.54% | 1,249,000 | 164億5817万 | +13.49% | 13.83 | 1.43 |
02/21 | 261 | 271 | 260 | 271 | +5.04% | 679,000 | 155億9497万 | +7.54% | 13.1 | 1.35 |
02/20 | 257 | 260 | 255 | 258 | -1.15% | 253,000 | 148億4688万 | +2.38% | 12.47 | 1.29 |
02/19 | 265 | 265 | 258 | 261 | -1.88% | 346,000 | 150億1951万 | +3.57% | 12.62 | 1.3 |
02/18 | 263 | 269 | 262 | 266 | +0.38% | 925,000 | 153億724万 | +5.56% | 12.86 | 1.33 |
02/17 | 259 | 267 | 256 | 265 | +9.05% | 1,828,000 | 152億4970万 | +5.16% | 12.81 | 1.32 |
02/14 | 249 | 252 | 239 | 243 | -2.02% | 400,000 | 139億8369万 | -3.95% | 11.75 | 1.21 |
02/13 | 254 | 254 | 248 | 248 | -1.98% | 218,000 | 142億7142万 | -2.36% | 11.99 | 1.24 |
02/12 | 248 | 254 | 248 | 253 | +3.27% | 270,000 | 145億5915万 | -0.39% | 12.23 | 1.26 |
02/10 | 244 | 245 | 240 | 245 | +3.38% | 164,000 | 140億9878万 | -3.54% | 11.84 | 1.22 |
02/07 | 232 | 238 | 232 | 237 | +5.33% | 212,000 | 136億3841万 | -7.06% | 11.46 | 1.18 |
02/06 | 226 | 228 | 222 | 225 | +1.35% | 219,000 | 129億4786万 | -12.11% | 10.88 | 1.12 |
02/05 | 221 | 228 | 217 | 222 | +4.23% | 399,000 | 127億7522万 | -13.62% | 10.73 | 1.11 |
02/04 | 220 | 221 | 212 | 213 | -8.19% | 680,000 | 122億5730万 | -17.12% | 10.3 | 1.06 |
02/03 | 238 | 241 | 232 | 232 | -4.13% | 276,000 | 133億5068万 | -10.08% | 11.22 | 1.16 |
01/31 | 248 | 251 | 239 | 242 | -1.22% | 221,000 | 139億2614万 | -6.56% | 11.7 | 1.21 |
01/30 | 250 | 250 | 243 | 245 | -3.92% | 257,000 | 140億9878万 | -5.41% | 11.84 | 1.22 |
01/29 | 251 | 256 | 248 | 255 | +2.82% | 127,000 | 146億7424万 | -1.54% | 12.33 | 1.27 |
01/28 | 248 | 255 | 248 | 248 | -0.8% | 207,000 | 142億7142万 | -4.25% | 11.99 | 1.24 |
01/27 | 249 | 253 | 248 | 250 | -4.58% | 341,000 | 143億8651万 | -3.47% | 12.09 | 1.25 |
01/24 | 264 | 265 | 256 | 262 | -2.6% | 332,000 | 150億7706万 | +1.16% | 12.67 | 1.31 |
01/23 | 271 | 273 | 268 | 269 | -0.74% | 215,000 | 154億7988万 | +3.86% | 13 | 1.34 |
01/22 | 271 | 273 | 269 | 271 | +0.37% | 156,000 | 155億9497万 | +4.63% | 13.1 | 1.35 |
01/21 | 273 | 276 | 270 | 270 | -0.74% | 247,000 | 155億3743万 | +4.25% | 13.05 | 1.35 |
01/20 | 269 | 272 | 269 | 272 | +0.37% | 200,000 | 156億5252万 | +5.02% | 13.15 | 1.36 |
01/17 | 271 | 272 | 267 | 271 | +0.74% | 246,000 | 155億9497万 | +5.04% | 13.1 | 1.35 |
01/16 | 271 | 273 | 269 | 269 | 0% | 216,000 | 154億7988万 | +4.67% | 13 | 1.34 |
01/15 | 266 | 270 | 263 | 269 | +2.28% | 199,000 | 154億7988万 | +5.08% | 13 | 1.34 |
01/14 | 263 | 265 | 261 | 263 | -3.31% | 336,000 | 151億3461万 | +2.73% | 12.71 | 1.31 |
01/10 | 273 | 277 | 269 | 272 | 0% | 412,000 | 156億5252万 | +6.25% | 13.15 | 1.36 |
01/09 | 267 | 282 | 263 | 272 | +1.87% | 1,083,000 | 156億5252万 | +6.67% | 13.15 | 1.36 |
01/08 | 261 | 267 | 260 | 267 | +3.49% | 312,000 | 153億6479万 | +5.12% | 12.91 | 1.33 |
01/07 | 261 | 262 | 256 | 258 | -1.15% | 177,000 | 148億4688万 | +1.98% | 12.47 | 1.29 |
01/06 | 258 | 266 | 255 | 261 | +1.56% | 435,000 | 150億1951万 | +3.57% | 12.62 | 1.3 |
2013 |
12/30 | 255 | 258 | 254 | 257 | +1.58% | 207,000 | 147億8933万 | +1.98% | 12.42 | 1.28 |
12/27 | 251 | 253 | 249 | 253 | +0.4% | 160,000 | 145億5915万 | +0.8% | 12.23 | 1.26 |
12/26 | 241 | 253 | 240 | 252 | +5.44% | 308,000 | 145億160万 | +0.4% | 12.18 | 1.26 |
12/25 | 240 | 243 | 237 | 239 | -0.42% | 436,000 | 137億5350万 | -4.78% | 11.55 | 1.19 |
12/24 | 240 | 243 | 239 | 240 | -0.41% | 326,000 | 138億1105万 | -4.38% | 11.6 | 1.2 |
12/20 | 242 | 243 | 238 | 241 | -1.63% | 290,000 | 138億6859万 | -3.98% | 11.65 | 1.2 |
12/19 | 251 | 252 | 244 | 245 | -2% | 359,000 | 140億9878万 | -2.39% | 11.84 | 1.22 |
12/18 | 247 | 252 | 247 | 250 | -0.4% | 261,000 | 143億8651万 | +0.4% | 12.09 | 1.25 |
12/17 | 251 | 255 | 249 | 251 | +0.8% | 203,000 | 144億4405万 | +1.21% | 12.13 | 1.25 |
12/16 | 250 | 254 | 248 | 249 | -2.35% | 465,000 | 143億2896万 | +1.22% | 12.04 | 1.24 |
12/13 | 262 | 262 | 252 | 255 | -3.04% | 674,000 | 146億7424万 | +4.51% | 12.33 | 1.27 |
12/12 | 260 | 263 | 258 | 263 | -0.75% | 364,000 | 151億3461万 | +8.68% | 12.71 | 1.31 |
12/11 | 268 | 268 | 262 | 265 | -1.49% | 429,000 | 152億4970万 | +10.88% | 12.81 | 1.32 |
12/10 | 264 | 271 | 260 | 269 | +2.28% | 756,000 | 154億7988万 | +13.5% | 13 | 1.34 |
12/09 | 253 | 267 | 253 | 263 | +5.2% | 1,136,000 | 151億3461万 | +12.39% | 12.71 | 1.31 |
12/06 | 249 | 253 | 248 | 250 | -0.4% | 169,000 | 143億8651万 | +7.76% | 12.09 | 1.25 |
12/05 | 252 | 257 | 248 | 251 | -1.18% | 311,000 | 144億4405万 | +9.13% | 12.13 | 1.25 |
12/04 | 254 | 256 | 250 | 254 | -1.55% | 414,000 | 146億1669万 | +10.92% | 12.28 | 1.27 |
12/03 | 259 | 262 | 257 | 258 | +0.78% | 570,000 | 148億4688万 | +13.66% | 12.47 | 1.29 |
12/02 | 256 | 261 | 252 | 256 | -0.39% | 647,000 | 147億3178万 | +13.27% | 12.38 | 1.28 |
11/29 | 245 | 260 | 244 | 257 | +4.9% | 1,741,000 | 147億8933万 | +14.73% | 12.42 | 1.28 |
11/28 | 245 | 246 | 243 | 245 | +0.41% | 244,000 | 140億9878万 | +10.36% | 11.84 | 1.22 |
11/27 | 243 | 246 | 243 | 244 | 0% | 257,000 | 140億4123万 | +10.41% | 11.8 | 1.22 |
11/26 | 246 | 246 | 243 | 244 | -0.81% | 203,000 | 140億4123万 | +10.91% | 11.8 | 1.22 |
11/25 | 243 | 246 | 241 | 246 | +1.23% | 426,000 | 141億5632万 | +12.84% | 11.89 | 1.23 |
11/22 | 248 | 249 | 241 | 243 | -1.62% | 570,000 | 139億8369万 | +11.98% | 11.75 | 1.21 |
11/21 | 242 | 247 | 242 | 247 | +2.07% | 530,000 | 142億1387万 | +14.35% | 11.94 | 1.23 |
11/20 | 240 | 244 | 240 | 242 | 0% | 361,000 | 139億2614万 | +13.08% | 11.7 | 1.21 |
11/19 | 244 | 247 | 239 | 242 | -1.63% | 1,380,000 | 139億2614万 | +13.62% | 11.7 | 1.21 |
11/18 | 248 | 248 | 243 | 246 | +1.65% | 2,013,000 | 141億5632万 | +16.04% | 11.89 | 1.23 |
11/15 | 239 | 255 | 233 | 242 | +18.05% | 10,970,000 | 139億2614万 | +15.24% | 11.7 | 1.21 |
11/14 | 203 | 205 | 202 | 205 | -0.49% | 200,000 | 117億9694万 | -1.91% | 9.91 | 1.02 |
11/13 | 205 | 206 | 198 | 206 | +1.48% | 296,000 | 118億5448万 | -1.44% | 9.96 | 1.03 |
11/12 | 197 | 204 | 197 | 203 | +1% | 227,000 | 116億8184万 | -2.87% | 9.81 | 1.01 |
11/11 | 203 | 204 | 200 | 201 | -0.99% | 84,000 | 115億6675万 | -3.83% | 9.72 | 1 |
11/08 | 200 | 203 | 200 | 203 | 0% | 92,000 | 116億8184万 | -2.87% | 9.81 | 1.01 |
11/07 | 204 | 205 | 203 | 203 | -0.98% | 73,000 | 116億8184万 | -3.33% | 9.81 | 1.01 |
11/06 | 207 | 207 | 203 | 205 | -0.49% | 98,000 | 117億9694万 | -2.38% | 9.91 | 1.02 |
11/05 | 205 | 208 | 203 | 206 | +0.98% | 136,000 | 118億5448万 | -2.37% | 9.96 | 1.03 |
11/01 | 206 | 209 | 202 | 204 | -2.39% | 296,000 | 117億3939万 | -3.32% | 9.86 | 1.02 |
10/31 | 214 | 214 | 208 | 209 | -2.79% | 142,000 | 120億2712万 | -1.42% | 10.1 | 1.04 |
10/30 | 214 | 215 | 212 | 215 | +1.42% | 152,000 | 123億7240万 | +1.42% | 10.39 | 1.07 |