PBR
2013/12/19～2014/04/23
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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2014 | 5/1, 株式分割 1→2 |
| 2014 |
| 04/23 | 336 | 336 | 332 | 334 | -0.96% | 48,400 | 41億4764万 | +1.6% | 5.63 | 0.75 |
| 04/22 | 340 | 340 | 333 | 338 | +0.37% | 34,800 | 41億8797万 | +2.58% | 5.69 | 0.75 |
| 04/21 | 338 | 338 | 334 | 336 | +1.89% | 80,800 | 41億7245万 | +2.52% | 5.67 | 0.75 |
| 04/18 | 330 | 330 | 329 | 330 | +0.3% | 39,600 | 40億9490万 | +0.61% | 5.56 | 0.74 |
| 04/17 | 329 | 330 | 328 | 329 | +0.38% | 64,000 | 40億8249万 | +0.3% | 5.55 | 0.74 |
| 04/16 | 329 | 329 | 328 | 328 | +0.08% | 38,800 | 40億6698万 | -0.08% | 5.53 | 0.73 |
| 04/15 | 330 | 330 | 328 | 328 | +0.69% | 60,000 | 40億6388万 | -0.15% | 5.52 | 0.73 |
| 04/14 | 330 | 330 | 325 | 325 | -0.69% | 43,200 | 40億3596万 | -0.84% | 5.48 | 0.73 |
| 04/11 | 325 | 331 | 324 | 328 | -2.53% | 69,200 | 40億6388万 | -0.15% | 5.52 | 0.73 |
| 04/10 | 338 | 339 | 331 | 336 | -0.3% | 81,600 | 41億6935万 | +2.44% | 5.66 | 0.75 |
| 04/09 | 340 | 340 | 336 | 337 | -0.81% | 81,600 | 41億8176万 | +2.74% | 5.68 | 0.75 |
| 04/08 | 339 | 341 | 332 | 340 | +2.49% | 256,800 | 42億1588万 | +3.58% | 5.73 | 0.76 |
| 04/07 | 338 | 338 | 331 | 332 | -2.14% | 44,800 | 41億1351万 | +1.07% | 5.59 | 0.74 |
| 04/04 | 330 | 342 | 330 | 339 | +3.2% | 169,600 | 42億348万 | +3.28% | 5.71 | 0.76 |
| 04/03 | 328 | 329 | 326 | 328 | +0.69% | 62,400 | 40億7318万 | +0.38% | 5.53 | 0.73 |
| 04/02 | 328 | 328 | 325 | 326 | +0.69% | 35,600 | 40億4526万 | -0.31% | 5.5 | 0.73 |
| 04/01 | 324 | 328 | 324 | 324 | -0.38% | 38,000 | 40億1734万 | -0.99% | 5.46 | 0.72 |
| 03/31 | 323 | 328 | 323 | 325 | +1.01% | 48,000 | 80億6572万 | -0.31% | 10.96 | 1.45 |
| 03/28 | 322 | 324 | 320 | 322 | +0.16% | 44,800 | 79億8506万 | -1.3% | 10.85 | 1.44 |
| 03/27 | 316 | 321 | 316 | 321 | +1.9% | 14,400 | 79億7265万 | -1.46% | 10.83 | 1.44 |
| 03/26 | 325 | 325 | 315 | 315 | -0.79% | 11,200 | 78億2374万 | -3% | 10.63 | 1.41 |
| 03/25 | 318 | 323 | 316 | 318 | -0.78% | 40,800 | 78億8579万 | -2.23% | 10.71 | 1.42 |
| 03/24 | 323 | 326 | 320 | 320 | -0.08% | 46,000 | 79億4783万 | -1.46% | 10.8 | 1.43 |
| 03/20 | 337 | 337 | 321 | 321 | -4.83% | 92,000 | 79億5404万 | -1.38% | 10.81 | 1.43 |
| 03/19 | 337 | 337 | 330 | 337 | 0% | 24,800 | 83億5732万 | +3.94% | 11.35 | 1.51 |
| 03/18 | 331 | 337 | 330 | 337 | +2.67% | 44,000 | 83億5732万 | +4.26% | 11.35 | 1.51 |
| 03/17 | 334 | 334 | 327 | 328 | -1.65% | 38,000 | 81億4017万 | +1.86% | 11.06 | 1.47 |
| 03/14 | 326 | 344 | 326 | 334 | +1.75% | 138,000 | 82億7666万 | +3.89% | 11.24 | 1.49 |
| 03/13 | 333 | 333 | 325 | 328 | -1.8% | 11,600 | 81億3396万 | +2.74% | 11.05 | 1.47 |
| 03/12 | 336 | 336 | 328 | 334 | +0.75% | 31,600 | 82億8287万 | +4.95% | 11.25 | 1.49 |
| 03/11 | 325 | 331 | 321 | 331 | +2.32% | 58,000 | 82億2083万 | +4.83% | 11.17 | 1.48 |
| 03/10 | 325 | 326 | 321 | 324 | -0.23% | 28,800 | 80億3469万 | +2.78% | 10.92 | 1.45 |
| 03/07 | 329 | 330 | 316 | 325 | -1.44% | 51,600 | 80億5331万 | +3.34% | 10.94 | 1.45 |
| 03/06 | 333 | 336 | 325 | 329 | -2.44% | 53,600 | 81億7119万 | +4.86% | 11.1 | 1.47 |
| 03/05 | 339 | 341 | 333 | 338 | +0.52% | 97,600 | 83億7594万 | +7.48% | 11.38 | 1.51 |
| 03/04 | 326 | 337 | 325 | 336 | +3.15% | 76,800 | 83億3250万 | +7.27% | 11.32 | 1.5 |
| 03/03 | 326 | 330 | 321 | 326 | -1.74% | 26,800 | 80億7812万 | +4.33% | 10.97 | 1.46 |
| 02/28 | 323 | 331 | 323 | 331 | +0.84% | 40,000 | 82億2083万 | +5.83% | 11.17 | 1.48 |
| 02/27 | 320 | 329 | 317 | 329 | +2.66% | 96,400 | 81億5258万 | +4.62% | 11.08 | 1.47 |
| 02/26 | 318 | 320 | 317 | 320 | +0.55% | 29,600 | 79億4163万 | +1.59% | 10.79 | 1.43 |
| 02/25 | 317 | 318 | 315 | 318 | +1.03% | 27,200 | 78億9820万 | +0.71% | 10.73 | 1.42 |
| 02/24 | 313 | 318 | 313 | 315 | +0.72% | 22,400 | 78億1754万 | -0.32% | 10.62 | 1.41 |
| 02/21 | 315 | 318 | 311 | 313 | -0.71% | 24,800 | 77億6170万 | -1.34% | 10.54 | 1.4 |
| 02/20 | 319 | 319 | 311 | 315 | 0% | 33,600 | 78億1754万 | -0.63% | 10.62 | 1.41 |
| 02/19 | 312 | 315 | 311 | 315 | +0.48% | 18,400 | 78億1754万 | -0.94% | 10.62 | 1.41 |
| 02/18 | 315 | 317 | 310 | 314 | -1.26% | 48,400 | 77億8031万 | -1.42% | 10.57 | 1.4 |
| 02/17 | 315 | 318 | 310 | 318 | +2.01% | 31,200 | 78億7958万 | -0.47% | 10.7 | 1.42 |
| 02/14 | 319 | 320 | 307 | 311 | +0.57% | 111,200 | 77億2447万 | -2.73% | 10.49 | 1.39 |
| 02/13 | 310 | 311 | 305 | 310 | 0% | 74,800 | 76億8104万 | -3.58% | 10.44 | 1.38 |
| 02/12 | 310 | 310 | 305 | 310 | +1.64% | 41,200 | 76億8104万 | -3.58% | 10.44 | 1.38 |
| 02/10 | 305 | 308 | 302 | 305 | +2.53% | 40,400 | 75億5695万 | -5.43% | 10.27 | 1.36 |
| 02/07 | 299 | 301 | 294 | 297 | +0.68% | 34,000 | 73億7082万 | -8.05% | 10.01 | 1.33 |
| 02/06 | 288 | 296 | 288 | 295 | +3.6% | 29,200 | 73億2119万 | -8.95% | 9.95 | 1.32 |
| 02/05 | 290 | 297 | 283 | 285 | +0.8% | 48,000 | 70億6681万 | -12.65% | 9.6 | 1.27 |
| 02/04 | 284 | 292 | 280 | 283 | -7.83% | 158,000 | 70億1097万 | -13.61% | 9.52 | 1.26 |
| 02/03 | 308 | 311 | 295 | 307 | -2% | 202,800 | 76億659万 | -6.84% | 10.33 | 1.37 |
| 01/31 | 325 | 325 | 313 | 313 | -1.73% | 129,200 | 77億6170万 | -5.23% | 10.54 | 1.4 |
| 01/30 | 320 | 323 | 316 | 318 | -2.3% | 115,600 | 78億9820万 | -3.85% | 10.73 | 1.42 |
| 01/29 | 320 | 326 | 319 | 326 | +2.76% | 102,000 | 80億8433万 | - | 10.98 | 1.46 |
| 01/28 | 319 | 322 | 317 | 317 | +0.08% | 126,800 | 78億6717万 | - | 10.69 | 1.42 |
| 01/27 | 319 | 326 | 315 | 317 | -7.11% | 494,000 | 78億6097万 | - | 10.68 | 1.42 |
| 01/24 | 345 | 350 | 333 | 341 | -5.28% | 309,200 | 84億6280万 | - | 11.5 | 1.52 |
| 01/23 | 365 | 380 | 351 | 360 | +1.27% | 598,800 | 89億3433万 | - | 12.14 | 1.61 |
| 01/22 | 336 | 363 | 333 | 356 | +5.88% | 677,200 | 88億2265万 | - | 11.99 | 1.59 |
| 01/21 | 331 | 336 | 330 | 336 | +1.74% | 212,400 | 83億3250万 | - | 11.32 | 1.5 |
| 01/20 | 331 | 331 | 328 | 330 | +0.76% | 70,000 | 81億8980万 | - | 11.13 | 1.48 |
| 01/17 | 328 | 330 | 326 | 328 | -0.68% | 90,000 | 81億2776万 | - | 11.04 | 1.46 |
| 01/16 | 330 | 333 | 326 | 330 | +0.15% | 62,800 | 81億8360万 | - | 11.12 | 1.47 |
| 01/15 | 330 | 333 | 325 | 329 | +0.3% | 116,000 | 81億7119万 | - | 11.1 | 1.47 |
| 01/14 | 334 | 334 | 326 | 328 | -1.35% | 96,000 | 81億4637万 | - | 11.07 | 1.47 |
| 01/10 | 334 | 335 | 333 | 333 | +0.83% | 101,600 | 82億5805万 | - | 11.22 | 1.49 |
| 01/09 | 336 | 336 | 328 | 330 | -1.05% | 125,200 | 81億8980万 | - | 11.13 | 1.48 |
| 01/08 | 328 | 337 | 326 | 334 | +1.75% | 146,800 | 82億7666万 | - | 11.24 | 1.49 |
| 01/07 | 329 | 329 | 325 | 328 | -0.23% | 90,000 | 81億3396万 | - | 11.05 | 1.47 |
| 01/06 | 328 | 333 | 325 | 329 | -0.76% | 136,000 | 81億5258万 | - | 11.08 | 1.47 |
| 2013 |
| 12/30 | 338 | 338 | 327 | 331 | -0.45% | 184,000 | 41億731万 | - | 10.18 | 0.79 |
| 12/27 | 325 | 334 | 320 | 333 | +3.74% | 195,600 | 41億2592万 | - | 10.23 | 0.8 |
| 12/26 | 326 | 329 | 318 | 321 | -1.76% | 247,600 | 39億7702万 | - | 9.86 | 0.77 |
| 12/25 | 338 | 338 | 323 | 326 | -2.1% | 388,000 | 40億4837万 | - | 10.04 | 0.78 |
| 12/24 | 343 | 343 | 330 | 333 | +0.98% | 363,600 | 41億3523万 | - | 10.25 | 0.8 |
| 12/20 | 338 | 368 | 316 | 330 | +2.33% | 1,543,600 | 40億9490万 | - | 10.15 | 0.79 |
| 12/19 | 338 | 348 | 314 | 323 | 0% | 3,737,600 | 40億183万 | - | 9.92 | 0.77 |
