PBR
2013/09/12～2014/02/13
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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2015 | 10/1, 株式併合 5→1 |
| 2014 |
| 02/13 | 1,508 | 1,508 | 1,478 | 1,494 | -0.91% | 542,400 | 2437億8000万 | +3.8% | 23.09 | 1.03 |
| 02/12 | 1,471 | 1,513 | 1,460 | 1,508 | +3.61% | 1,125,600 | 2460億2400万 | +4.83% | 23.31 | 1.04 |
| 02/10 | 1,469 | 1,473 | 1,448 | 1,455 | +2.02% | 470,400 | 2374億5600万 | +1.25% | 22.49 | 1 |
| 02/07 | 1,436 | 1,448 | 1,421 | 1,426 | -0.52% | 1,180,000 | 2327億6400万 | -0.75% | 22.05 | 0.98 |
| 02/06 | 1,466 | 1,466 | 1,375 | 1,434 | +12.12% | 2,323,200 | 2339億8800万 | -0.23% | 22.17 | 0.99 |
| 02/05 | 1,253 | 1,304 | 1,253 | 1,279 | +1.99% | 762,400 | 2086億9200万 | -10.95% | 19.77 | 0.88 |
| 02/04 | 1,313 | 1,316 | 1,251 | 1,254 | -6.26% | 859,200 | 2046億1200万 | -12.99% | 19.38 | 0.86 |
| 02/03 | 1,348 | 1,366 | 1,331 | 1,338 | -1.2% | 621,600 | 2182億8000万 | -7.63% | 20.68 | 0.92 |
| 01/31 | 1,355 | 1,380 | 1,348 | 1,354 | -1.55% | 698,400 | 2209億3200万 | -6.7% | 20.93 | 0.93 |
| 01/30 | 1,373 | 1,380 | 1,351 | 1,375 | -1.35% | 805,600 | 2244億 | -5.37% | 21.26 | 0.94 |
| 01/29 | 1,398 | 1,406 | 1,381 | 1,394 | +1.64% | 787,200 | 2274億6000万 | -4.21% | 21.55 | 0.96 |
| 01/28 | 1,403 | 1,406 | 1,370 | 1,371 | -2.66% | 1,194,400 | 2237億8800万 | -5.76% | 21.2 | 0.94 |
| 01/27 | 1,424 | 1,446 | 1,409 | 1,409 | -4.89% | 790,400 | 2299億800万 | -3.25% | 21.78 | 0.97 |
| 01/24 | 1,459 | 1,490 | 1,455 | 1,481 | -1.25% | 823,200 | 2417億4000万 | +1.8% | 22.9 | 1.02 |
| 01/23 | 1,518 | 1,530 | 1,494 | 1,500 | 0% | 1,139,200 | 2448億 | +3.16% | 23.19 | 1.03 |
| 01/22 | 1,499 | 1,504 | 1,479 | 1,500 | +0.08% | 508,800 | 2448億 | +3.31% | 23.19 | 1.03 |
| 01/21 | 1,510 | 1,519 | 1,498 | 1,499 | -1.24% | 368,000 | 2445億9600万 | +3.36% | 23.17 | 1.03 |
| 01/20 | 1,541 | 1,545 | 1,516 | 1,518 | -0.9% | 483,200 | 2476億5600万 | +4.8% | 23.46 | 1.04 |
| 01/17 | 1,506 | 1,533 | 1,500 | 1,531 | +1.66% | 723,200 | 2499億 | +6.04% | 23.67 | 1.05 |
| 01/16 | 1,496 | 1,511 | 1,493 | 1,506 | +1.6% | 727,200 | 2458億2000万 | +4.67% | 23.29 | 1.04 |
| 01/15 | 1,471 | 1,484 | 1,455 | 1,483 | +1.8% | 748,000 | 2419億4400万 | +3.24% | 22.92 | 1.02 |
| 01/14 | 1,474 | 1,474 | 1,449 | 1,456 | -1.44% | 866,400 | 2376億6000万 | +1.41% | 22.51 | 1 |
| 01/10 | 1,476 | 1,481 | 1,459 | 1,478 | +0.42% | 1,106,400 | 2411億2800万 | +2.82% | 22.84 | 1.02 |
| 01/09 | 1,473 | 1,476 | 1,455 | 1,471 | +0.34% | 499,200 | 2401億800万 | +2.31% | 22.75 | 1.01 |
| 01/08 | 1,474 | 1,480 | 1,455 | 1,466 | 0% | 499,200 | 2392億9200万 | +1.89% | 22.67 | 1.01 |
| 01/07 | 1,495 | 1,495 | 1,459 | 1,466 | -1.43% | 846,400 | 2392億9200万 | +1.89% | 22.67 | 1.01 |
| 01/06 | 1,461 | 1,488 | 1,454 | 1,488 | +2.41% | 937,600 | 2427億6000万 | +3.01% | 23 | 1.02 |
| 2013 |
| 12/30 | 1,436 | 1,454 | 1,429 | 1,453 | +1.93% | 544,800 | 2370億4800万 | +0.45% | 22.46 | 1 |
| 12/27 | 1,423 | 1,428 | 1,403 | 1,425 | +0.62% | 672,800 | 2325億6000万 | -1.72% | 22.03 | 0.98 |
| 12/26 | 1,401 | 1,420 | 1,394 | 1,416 | +0.8% | 552,800 | 2311億3200万 | -2.73% | 21.9 | 0.97 |
| 12/25 | 1,423 | 1,424 | 1,396 | 1,405 | -0.97% | 562,400 | 2292億9600万 | -3.9% | 21.72 | 0.97 |
| 12/24 | 1,418 | 1,425 | 1,413 | 1,419 | +0.18% | 790,400 | 2315億4000万 | -3.42% | 21.93 | 0.98 |
| 12/20 | 1,400 | 1,418 | 1,398 | 1,416 | +1.16% | 764,800 | 2311億3200万 | -4.05% | 21.9 | 0.97 |
| 12/19 | 1,426 | 1,431 | 1,396 | 1,400 | -0.97% | 895,200 | 2284億8000万 | -5.6% | 21.64 | 0.96 |
| 12/18 | 1,399 | 1,418 | 1,399 | 1,414 | +1.07% | 509,600 | 2307億2400万 | -5.12% | 21.86 | 0.97 |
| 12/17 | 1,398 | 1,408 | 1,393 | 1,399 | +0.45% | 380,000 | 2282億7600万 | -6.56% | 21.62 | 0.96 |
| 12/16 | 1,404 | 1,414 | 1,391 | 1,393 | -0.54% | 674,400 | 2272億5600万 | -7.48% | 21.53 | 0.96 |
| 12/13 | 1,429 | 1,435 | 1,398 | 1,400 | -2.78% | 1,312,000 | 2284億8000万 | -7.35% | 21.64 | 0.96 |
| 12/12 | 1,448 | 1,455 | 1,434 | 1,440 | -1.2% | 636,800 | 2350億800万 | -4.89% | 22.26 | 0.99 |
| 12/11 | 1,454 | 1,473 | 1,445 | 1,458 | +0.52% | 724,000 | 2378億6400万 | -3.99% | 22.53 | 1 |
| 12/10 | 1,445 | 1,456 | 1,443 | 1,450 | +0.52% | 680,000 | 2366億4000万 | -4.54% | 22.42 | 1 |
| 12/09 | 1,434 | 1,448 | 1,431 | 1,443 | +1.67% | 479,200 | 2354億1600万 | -5.1% | 22.3 | 0.99 |
| 12/06 | 1,414 | 1,436 | 1,410 | 1,419 | -0.44% | 923,200 | 2315億4000万 | -6.72% | 21.93 | 0.98 |
| 12/05 | 1,435 | 1,445 | 1,425 | 1,425 | -0.35% | 887,200 | 2325億6000万 | -6.5% | 22.03 | 0.98 |
| 12/04 | 1,453 | 1,455 | 1,419 | 1,430 | -2.56% | 1,991,200 | 2333億7600万 | -6.47% | 22.11 | 0.98 |
| 12/03 | 1,500 | 1,503 | 1,466 | 1,468 | -1.84% | 1,031,200 | 2394億9600万 | -4.27% | 22.69 | 1.01 |
| 12/02 | 1,498 | 1,501 | 1,491 | 1,495 | 0% | 658,400 | 2439億8400万 | -2.54% | 23.11 | 1.03 |
| 11/29 | 1,486 | 1,499 | 1,476 | 1,495 | +0.76% | 751,200 | 2439億8400万 | -2.42% | 23.11 | 1.03 |
| 11/28 | 1,495 | 1,500 | 1,464 | 1,484 | -0.25% | 1,228,000 | 2421億4800万 | -3.09% | 22.94 | 1.02 |
| 11/27 | 1,516 | 1,526 | 1,481 | 1,488 | -5.56% | 1,748,800 | 2427億6000万 | -2.78% | 23 | 1.02 |
| 11/26 | 1,569 | 1,580 | 1,555 | 1,575 | +1.45% | 738,400 | 2570億4000万 | +3.01% | 24.35 | 1.08 |
| 11/25 | 1,551 | 1,563 | 1,540 | 1,553 | -0.16% | 720,000 | 2533億6800万 | +1.74% | 24 | 1.07 |
| 11/22 | 1,571 | 1,571 | 1,543 | 1,555 | -0.8% | 946,400 | 2537億7600万 | +2.03% | 24.04 | 1.07 |
| 11/21 | 1,564 | 1,579 | 1,546 | 1,568 | -0.24% | 964,000 | 2558億1600万 | +2.92% | 24.23 | 1.08 |
| 11/20 | 1,579 | 1,588 | 1,564 | 1,571 | -0.55% | 568,000 | 2564億2800万 | +3.3% | 24.29 | 1.08 |
| 11/19 | 1,588 | 1,591 | 1,576 | 1,580 | -0.39% | 423,200 | 2578億5600万 | +4.02% | 24.43 | 1.09 |
| 11/18 | 1,585 | 1,594 | 1,580 | 1,586 | +0.48% | 692,000 | 2588億7600万 | +4.63% | 24.52 | 1.09 |
| 11/15 | 1,600 | 1,600 | 1,571 | 1,579 | -0.94% | 946,400 | 2576億5200万 | +4.48% | 24.41 | 1.08 |
| 11/14 | 1,598 | 1,600 | 1,579 | 1,594 | +0.08% | 804,000 | 2601億 | +5.69% | 24.64 | 1.1 |
| 11/13 | 1,580 | 1,598 | 1,563 | 1,593 | +0.95% | 1,275,200 | 2598億9600万 | +5.95% | 24.62 | 1.09 |
| 11/12 | 1,563 | 1,581 | 1,563 | 1,578 | +2.02% | 1,332,800 | 2574億4800万 | +5.45% | 24.39 | 1.08 |
| 11/11 | 1,530 | 1,591 | 1,529 | 1,546 | +3.6% | 1,778,400 | 2523億4800万 | +3.64% | 23.91 | 1.06 |
| 11/08 | 1,513 | 1,520 | 1,481 | 1,493 | -2.13% | 1,110,400 | 2435億7600万 | +0.3% | 23.07 | 1.03 |
| 11/07 | 1,476 | 1,538 | 1,420 | 1,525 | +3.13% | 1,961,600 | 2488億8000万 | +2.62% | 23.58 | 1.05 |
| 11/06 | 1,494 | 1,494 | 1,471 | 1,479 | +0.25% | 344,000 | 2413億3200万 | -0.22% | 22.86 | 1.02 |
| 11/05 | 1,536 | 1,550 | 1,470 | 1,475 | +0.25% | 823,200 | 2407億2000万 | -0.34% | 22.8 | 1.01 |
| 11/01 | 1,504 | 1,505 | 1,463 | 1,471 | -2.16% | 736,000 | 2401億800万 | -0.39% | 22.75 | 1.01 |
| 10/31 | 1,536 | 1,536 | 1,499 | 1,504 | -2.12% | 788,000 | 2454億1200万 | +1.88% | 23.25 | 1.03 |
| 10/30 | 1,533 | 1,551 | 1,513 | 1,536 | +0.74% | 2,434,400 | 2507億1600万 | +4.44% | 23.75 | 1.06 |
| 10/29 | 1,498 | 1,530 | 1,494 | 1,525 | +1.92% | 1,200,800 | 2488億8000万 | +4.02% | 23.58 | 1.05 |
| 10/28 | 1,481 | 1,500 | 1,450 | 1,496 | +2.13% | 1,360,800 | 2441億8800万 | +2.34% | 23.13 | 1.03 |
| 10/25 | 1,470 | 1,490 | 1,464 | 1,465 | 0% | 820,800 | 2390億8800万 | +0.48% | 22.65 | 1.01 |
| 10/24 | 1,450 | 1,469 | 1,435 | 1,465 | +0.69% | 788,800 | 2390億8800万 | +0.69% | 22.65 | 1.01 |
| 10/23 | 1,480 | 1,485 | 1,454 | 1,455 | -0.6% | 741,600 | 2374億5600万 | +0.21% | 22.49 | 1 |
| 10/22 | 1,496 | 1,496 | 1,459 | 1,464 | -2.66% | 1,336,800 | 2388億8400万 | +0.95% | 22.63 | 1.01 |
| 10/21 | 1,438 | 1,510 | 1,424 | 1,504 | +0.08% | 2,119,200 | 2454億1200万 | +3.92% | 23.25 | 1.03 |
| 10/18 | 1,528 | 1,533 | 1,500 | 1,503 | -1.64% | 839,200 | 2452億800万 | +4.2% | 23.23 | 1.03 |
| 10/17 | 1,513 | 1,538 | 1,511 | 1,528 | +1.66% | 752,800 | 2492億8800万 | +6.22% | 23.62 | 1.05 |
| 10/16 | 1,521 | 1,521 | 1,483 | 1,503 | -1.64% | 846,400 | 2452億800万 | +4.85% | 23.23 | 1.03 |
| 10/15 | 1,535 | 1,549 | 1,519 | 1,528 | +1.83% | 884,000 | 2492億8800万 | +6.97% | 23.62 | 1.05 |
| 10/11 | 1,476 | 1,500 | 1,476 | 1,500 | +1.52% | 823,200 | 2448億 | +5.49% | 23.19 | 1.03 |
| 10/10 | 1,493 | 1,493 | 1,466 | 1,478 | -0.59% | 847,200 | 2411億2800万 | +4.42% | 22.84 | 1.02 |
| 10/09 | 1,454 | 1,488 | 1,433 | 1,486 | +1.28% | 891,200 | 2425億5600万 | +5.63% | 22.98 | 1.02 |
| 10/08 | 1,439 | 1,494 | 1,436 | 1,468 | +2.09% | 1,324,000 | 2394億9600万 | +4.97% | 22.69 | 1.01 |
| 10/07 | 1,469 | 1,469 | 1,430 | 1,438 | -2.62% | 920,800 | 2346億 | +3.42% | 22.22 | 0.99 |
| 10/04 | 1,448 | 1,481 | 1,428 | 1,476 | +1.99% | 1,266,400 | 2409億2400万 | +6.82% | 22.82 | 1.01 |
| 10/03 | 1,429 | 1,455 | 1,413 | 1,448 | +1.14% | 1,018,400 | 2362億3200万 | +5.43% | 22.38 | 0.99 |
| 10/02 | 1,441 | 1,451 | 1,423 | 1,431 | -0.35% | 869,600 | 2335億8000万 | +4.78% | 22.13 | 0.98 |
| 10/01 | 1,433 | 1,445 | 1,430 | 1,436 | +0.97% | 768,000 | 2343億9600万 | +5.68% | 22.2 | 0.99 |
| 09/30 | 1,408 | 1,444 | 1,403 | 1,423 | +0.98% | 952,800 | 2321億5200万 | +5.14% | 21.99 | 0.98 |
| 09/27 | 1,433 | 1,438 | 1,406 | 1,409 | -1.57% | 398,400 | 2299億800万 | +4.66% | 21.78 | 0.97 |
| 09/26 | 1,394 | 1,431 | 1,388 | 1,431 | +2.88% | 788,800 | 2335億8000万 | +6.81% | 22.13 | 0.98 |
| 09/25 | 1,408 | 1,413 | 1,385 | 1,391 | -0.89% | 427,200 | 2270億5200万 | +4.37% | 21.51 | 0.96 |
| 09/24 | 1,399 | 1,410 | 1,394 | 1,404 | -0.62% | 277,600 | 2290億9200万 | +5.78% | 21.7 | 0.96 |
| 09/20 | 1,419 | 1,421 | 1,405 | 1,413 | -0.09% | 264,800 | 2305億2000万 | +6.93% | 21.84 | 0.97 |
| 09/19 | 1,388 | 1,414 | 1,380 | 1,414 | +2.72% | 389,600 | 2307億2400万 | +7.51% | 21.86 | 0.97 |
| 09/18 | 1,404 | 1,406 | 1,375 | 1,376 | -1.7% | 462,400 | 2246億400万 | +5.06% | 21.28 | 0.95 |
| 09/17 | 1,406 | 1,413 | 1,394 | 1,400 | -0.36% | 264,000 | 2284億8000万 | +7.12% | 21.65 | 0.96 |
| 09/13 | 1,383 | 1,406 | 1,374 | 1,405 | +1.17% | 612,000 | 2292億9600万 | +7.91% | 21.72 | 0.97 |
| 09/12 | 1,381 | 1,394 | 1,375 | 1,389 | +0.36% | 286,400 | 2266億4400万 | +7.07% | 21.47 | 0.95 |
