PBR
2014/06/13～2014/11/06
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 |
| 11/06 | 435 | 440 | 430 | 432 | -0.23% | 346,000 | 248億5989万 | +6.4% | 5.48 | 1.39 |
| 11/05 | 433 | 438 | 427 | 433 | -1.14% | 459,000 | 249億1743万 | +6.65% | 5.49 | 1.4 |
| 11/04 | 442 | 444 | 432 | 438 | +2.58% | 701,000 | 252億516万 | +7.88% | 5.56 | 1.41 |
| 10/31 | 430 | 433 | 423 | 427 | -1.16% | 765,000 | 245億7216万 | +5.17% | 5.42 | 1.38 |
| 10/30 | 429 | 432 | 421 | 432 | +1.89% | 537,000 | 248億5989万 | +6.14% | 5.48 | 1.39 |
| 10/29 | 432 | 436 | 423 | 424 | -1.17% | 561,000 | 243億9952万 | +4.18% | 5.38 | 1.37 |
| 10/28 | 412 | 433 | 405 | 429 | +9.16% | 1,283,000 | 246億8725万 | +5.15% | 5.44 | 1.39 |
| 10/27 | 393 | 397 | 389 | 393 | +0.77% | 418,000 | 226億1559万 | -3.91% | 4.99 | 1.27 |
| 10/24 | 392 | 396 | 386 | 390 | +0.52% | 345,000 | 224億4295万 | -4.88% | 4.95 | 1.26 |
| 10/23 | 391 | 392 | 385 | 388 | -1.02% | 394,000 | 223億2786万 | -5.83% | 4.92 | 1.25 |
| 10/22 | 384 | 394 | 384 | 392 | +2.89% | 441,000 | 225億5805万 | -5.54% | 4.97 | 1.27 |
| 10/21 | 386 | 391 | 380 | 381 | -2.31% | 425,000 | 219億2504万 | -8.63% | 4.83 | 1.23 |
| 10/20 | 380 | 392 | 375 | 390 | +7.14% | 665,000 | 224億4295万 | -6.92% | 4.95 | 1.26 |
| 10/17 | 378 | 383 | 362 | 364 | -2.93% | 517,000 | 209億4676万 | -13.54% | 4.62 | 1.18 |
| 10/16 | 374 | 383 | 373 | 375 | -2.85% | 443,000 | 215億7976万 | -11.56% | 4.76 | 1.21 |
| 10/15 | 385 | 393 | 377 | 386 | +1.31% | 531,000 | 222億1277万 | -9.39% | 4.9 | 1.25 |
| 10/14 | 370 | 391 | 368 | 381 | +1.06% | 854,000 | 219億2504万 | -10.98% | 4.83 | 1.23 |
| 10/10 | 371 | 385 | 371 | 377 | -3.33% | 1,061,000 | 216億9486万 | -12.33% | 4.78 | 1.22 |
| 10/09 | 420 | 422 | 389 | 390 | -6.7% | 750,000 | 224億4295万 | -9.72% | 4.95 | 1.26 |
| 10/08 | 415 | 423 | 410 | 418 | -1.65% | 424,000 | 240億5424万 | -3.46% | 5.3 | 1.35 |
| 10/07 | 427 | 436 | 425 | 425 | -1.39% | 389,000 | 244億5707万 | -2.07% | 5.39 | 1.37 |
| 10/06 | 422 | 434 | 417 | 431 | +4.87% | 572,000 | 248億234万 | -0.69% | 5.47 | 1.39 |
| 10/03 | 405 | 414 | 405 | 411 | +1.48% | 510,000 | 236億5142万 | -5.3% | 5.21 | 1.33 |
| 10/02 | 414 | 419 | 403 | 405 | -5.59% | 960,000 | 233億615万 | -6.68% | 5.14 | 1.31 |
| 10/01 | 436 | 440 | 427 | 429 | -1.83% | 541,000 | 246億8725万 | -0.92% | 5.44 | 1.39 |
| 09/30 | 437 | 441 | 430 | 437 | -1.13% | 301,000 | 251億4762万 | +1.39% | 5.54 | 1.41 |
| 09/29 | 449 | 449 | 438 | 442 | 0% | 380,000 | 254億3535万 | +3.51% | 5.61 | 1.43 |
| 09/26 | 435 | 443 | 434 | 442 | +0.68% | 282,000 | 254億3535万 | +4.49% | 5.61 | 1.43 |
| 09/25 | 443 | 448 | 435 | 439 | -0.23% | 362,000 | 252億6271万 | +4.77% | 5.57 | 1.42 |
| 09/24 | 442 | 444 | 434 | 440 | -2.22% | 372,000 | 253億2026万 | +5.77% | 5.58 | 1.42 |
| 09/22 | 440 | 450 | 437 | 450 | +1.35% | 390,000 | 258億9572万 | +9.49% | 5.71 | 1.45 |
| 09/19 | 431 | 453 | 431 | 444 | +2.54% | 719,000 | 255億5044万 | +9.36% | 5.63 | 1.43 |
| 09/18 | 430 | 439 | 422 | 433 | -0.23% | 780,000 | 249億1743万 | +7.98% | 5.49 | 1.4 |
| 09/17 | 447 | 450 | 431 | 434 | -3.56% | 653,000 | 249億7498万 | +9.6% | 5.51 | 1.4 |
| 09/16 | 455 | 463 | 446 | 450 | -1.96% | 879,000 | 258億9572万 | +15.68% | 5.71 | 1.45 |
| 09/12 | 430 | 466 | 429 | 459 | +6.5% | 2,545,000 | 264億1363万 | +20.47% | 5.82 | 1.48 |
| 09/11 | 430 | 434 | 428 | 431 | +0.23% | 541,000 | 248億234万 | +15.86% | 5.47 | 1.39 |
| 09/10 | 425 | 432 | 422 | 430 | 0% | 486,000 | 247億4480万 | +17.81% | 5.46 | 1.39 |
| 09/09 | 438 | 438 | 427 | 430 | -1.38% | 495,000 | 247億4480万 | +20.11% | 5.46 | 1.39 |
| 09/08 | 424 | 439 | 422 | 436 | +1.87% | 705,000 | 250億9007万 | +24.22% | 5.53 | 1.41 |
| 09/05 | 434 | 442 | 425 | 428 | -0.47% | 951,000 | 246億2970万 | +24.42% | 5.43 | 1.38 |
| 09/04 | 425 | 434 | 422 | 430 | -0.46% | 704,000 | 247億4480万 | +27.6% | 5.46 | 1.39 |
| 09/03 | 428 | 436 | 424 | 432 | +1.41% | 861,000 | 248億5989万 | +30.91% | 5.48 | 1.39 |
| 09/02 | 434 | 440 | 416 | 426 | -2.96% | 1,541,000 | 245億1461万 | +31.89% | 5.41 | 1.38 |
| 09/01 | 425 | 450 | 417 | 439 | +3.78% | 1,417,000 | 252億6271万 | +38.92% | 5.57 | 1.42 |
| 08/29 | 429 | 439 | 416 | 423 | -1.4% | 2,092,000 | 243億4197万 | +36.89% | 5.37 | 1.37 |
| 08/28 | 397 | 431 | 395 | 429 | +7.25% | 2,593,000 | 246億8725万 | +42.05% | 5.44 | 1.39 |
| 08/27 | 400 | 400 | 385 | 400 | +2.04% | 1,805,000 | 230億1842万 | +35.14% | 5.08 | 1.29 |
| 08/26 | 380 | 398 | 380 | 392 | +5.38% | 2,808,000 | 225億5805万 | +35.17% | 4.97 | 1.27 |
| 08/25 | 352 | 376 | 352 | 372 | +7.51% | 2,493,000 | 214億713万 | +30.99% | 4.72 | 1.2 |
| 08/22 | 340 | 348 | 338 | 346 | +0.29% | 865,000 | 199億1093万 | +23.57% | 4.39 | 1.12 |
| 08/21 | 349 | 351 | 339 | 345 | 0% | 1,008,000 | 198億5338万 | +25% | 4.38 | 1.11 |
| 08/20 | 347 | 353 | 340 | 345 | +0.29% | 1,525,000 | 198億5338万 | +26.84% | 4.38 | 1.11 |
| 08/19 | 345 | 349 | 340 | 344 | +2.08% | 1,829,000 | 197億9584万 | +27.88% | 4.36 | 1.11 |
| 08/18 | 318 | 341 | 315 | 337 | +4.98% | 2,989,000 | 193億9301万 | +27.17% | 4.28 | 1.09 |
| 08/15 | 321 | 330 | 317 | 321 | -0.31% | 3,331,000 | 184億7228万 | +22.99% | 4.07 | 1.04 |
| 08/14 | 306 | 324 | 301 | 322 | +9.52% | 7,110,000 | 185億2982万 | +24.32% | 4.09 | 1.04 |
| 08/13 | 304 | 309 | 286 | 294 | +13.95% | 5,581,000 | 169億1853万 | +14.84% | 3.73 | 0.95 |
| 08/12 | 255 | 260 | 254 | 258 | +1.18% | 247,000 | 148億4688万 | +1.18% | 3.27 | 0.83 |
| 08/11 | 249 | 256 | 249 | 255 | +4.08% | 105,000 | 146億7424万 | 0% | 3.24 | 0.82 |
| 08/08 | 249 | 249 | 242 | 245 | -1.61% | 123,000 | 140億9878万 | -3.92% | 3.11 | 0.79 |
| 08/07 | 250 | 250 | 245 | 249 | 0% | 125,000 | 143億2896万 | -2.73% | 3.16 | 0.8 |
| 08/06 | 251 | 252 | 249 | 249 | -1.58% | 133,000 | 143億2896万 | -2.73% | 3.16 | 0.8 |
| 08/05 | 259 | 261 | 252 | 253 | -1.94% | 119,000 | 145億5915万 | -1.56% | 3.21 | 0.82 |
| 08/04 | 260 | 260 | 256 | 258 | +0.39% | 74,000 | 148億4688万 | +0.39% | 3.27 | 0.83 |
| 08/01 | 254 | 261 | 253 | 257 | +0.39% | 272,000 | 147億8933万 | 0% | 3.26 | 0.83 |
| 07/31 | 260 | 260 | 255 | 256 | -0.78% | 105,000 | 147億3178万 | -0.39% | 3.25 | 0.83 |
| 07/30 | 260 | 260 | 256 | 258 | -0.77% | 98,000 | 148億4688万 | +0.39% | 3.27 | 0.83 |
| 07/29 | 261 | 261 | 259 | 260 | +0.39% | 99,000 | 149億6197万 | +1.17% | 3.3 | 0.84 |
| 07/28 | 257 | 260 | 257 | 259 | +0.39% | 68,000 | 149億442万 | +0.78% | 3.29 | 0.84 |
| 07/25 | 261 | 261 | 256 | 258 | 0% | 68,000 | 148億4688万 | +0.39% | 3.27 | 0.83 |
| 07/24 | 258 | 260 | 257 | 258 | +0.78% | 112,000 | 148億4688万 | +0.39% | 3.27 | 0.83 |
| 07/23 | 258 | 261 | 256 | 256 | 0% | 107,000 | 147億3178万 | -0.39% | 3.25 | 0.83 |
| 07/22 | 250 | 257 | 250 | 256 | +1.99% | 75,000 | 147億3178万 | -0.39% | 3.25 | 0.83 |
| 07/18 | 250 | 253 | 246 | 251 | -0.79% | 103,000 | 144億4405万 | -2.33% | 3.18 | 0.81 |
| 07/17 | 254 | 259 | 251 | 253 | -0.78% | 152,000 | 145億5915万 | -1.56% | 3.21 | 0.82 |
| 07/16 | 252 | 256 | 252 | 255 | +0.39% | 84,000 | 146億7424万 | -0.39% | 3.24 | 0.82 |
| 07/15 | 254 | 256 | 254 | 254 | +0.79% | 49,000 | 146億1669万 | -0.78% | 3.22 | 0.82 |
| 07/14 | 249 | 253 | 249 | 252 | +1.2% | 57,000 | 145億160万 | -1.18% | 3.2 | 0.81 |
| 07/11 | 250 | 250 | 243 | 249 | -0.8% | 197,000 | 143億2896万 | -2.35% | 3.16 | 0.8 |
| 07/10 | 259 | 260 | 251 | 251 | -2.33% | 123,000 | 144億4405万 | -1.57% | 3.18 | 0.81 |
| 07/09 | 257 | 261 | 256 | 257 | -1.53% | 119,000 | 147億8933万 | +1.18% | 3.26 | 0.83 |
| 07/08 | 261 | 263 | 257 | 261 | -0.76% | 87,000 | 150億1951万 | +2.76% | 3.31 | 0.84 |
| 07/07 | 264 | 265 | 262 | 263 | -0.75% | 77,000 | 151億3461万 | +3.95% | 3.34 | 0.85 |
| 07/04 | 264 | 266 | 262 | 265 | +1.53% | 205,000 | 152億4970万 | +5.16% | 3.36 | 0.86 |
| 07/03 | 263 | 264 | 261 | 261 | 0% | 82,000 | 150億1951万 | +3.98% | 3.31 | 0.84 |
| 07/02 | 261 | 263 | 258 | 261 | +0.38% | 180,000 | 150億1951万 | +4.4% | 3.31 | 0.84 |
| 07/01 | 257 | 262 | 256 | 260 | +1.56% | 159,000 | 149億6197万 | +4.42% | 3.3 | 0.84 |
| 06/30 | 252 | 257 | 252 | 256 | +0.79% | 73,000 | 147億3178万 | +3.23% | 3.25 | 0.83 |
| 06/27 | 256 | 257 | 247 | 254 | -1.93% | 250,000 | 146億1669万 | +2.42% | 3.22 | 0.82 |
| 06/26 | 258 | 261 | 258 | 259 | +0.78% | 74,000 | 149億442万 | +4.86% | 3.29 | 0.84 |
| 06/25 | 261 | 262 | 257 | 257 | -0.77% | 124,000 | 147億8933万 | +4.47% | 3.26 | 0.83 |
| 06/24 | 260 | 260 | 256 | 259 | +0.39% | 128,000 | 149億442万 | +5.71% | 3.29 | 0.84 |
| 06/23 | 260 | 261 | 258 | 258 | -0.39% | 124,000 | 148億4688万 | +5.74% | 3.27 | 0.83 |
| 06/20 | 266 | 266 | 258 | 259 | -1.89% | 194,000 | 149億442万 | +7.02% | 3.29 | 0.84 |
| 06/19 | 260 | 267 | 258 | 264 | +1.15% | 311,000 | 151億9215万 | +9.54% | 3.35 | 0.85 |
| 06/18 | 249 | 262 | 249 | 261 | +5.24% | 275,000 | 150億1951万 | +8.3% | 3.31 | 0.84 |
| 06/17 | 247 | 250 | 246 | 248 | 0% | 97,000 | 142億7142万 | +2.9% | 3.15 | 0.8 |
| 06/16 | 254 | 254 | 247 | 248 | -1.2% | 116,000 | 142億7142万 | +2.9% | 3.15 | 0.8 |
| 06/13 | 242 | 252 | 242 | 251 | +2.45% | 209,000 | 144億4405万 | +4.15% | 3.18 | 0.81 |
