PBR
2014/02/12～2014/08/19
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 |
| 08/19 | 935 | 940 | 935 | 940 | +0.53% | 6,000 | 166億4740万 | +5.38% | 11.44 | 0.87 |
| 08/18 | 915 | 935 | 915 | 935 | +2.75% | 3,000 | 165億5885万 | +5.29% | 11.37 | 0.87 |
| 08/14 | 910 | 910 | 910 | 910 | -0.55% | 2,000 | 161億1610万 | +2.94% | 11.07 | 0.84 |
| 08/13 | 915 | 915 | 915 | 915 | -0.54% | 1,000 | 162億465万 | +3.86% | 11.13 | 0.85 |
| 08/12 | 920 | 920 | 920 | 920 | -0.54% | 1,000 | 162億9320万 | +4.9% | 11.19 | 0.85 |
| 08/11 | 925 | 925 | 925 | 925 | -0.54% | 1,000 | 163億8175万 | +5.96% | 11.25 | 0.86 |
| 08/07 | 930 | 930 | 930 | 930 | +0.11% | 1,000 | 164億7030万 | +6.9% | 11.31 | 0.86 |
| 08/06 | 929 | 929 | 929 | 929 | -0.11% | 1,000 | 164億5259万 | +7.4% | 11.3 | 0.86 |
| 08/05 | 905 | 930 | 905 | 930 | +3.1% | 4,000 | 164億7030万 | +8.01% | 11.31 | 0.86 |
| 08/01 | 901 | 902 | 900 | 902 | +0.22% | 3,000 | 159億7442万 | +5.25% | 10.97 | 0.83 |
| 07/31 | 900 | 900 | 900 | 900 | +1.69% | 2,000 | 159億3900万 | +5.51% | 10.95 | 0.83 |
| 07/28 | 885 | 885 | 885 | 885 | -1.56% | 4,000 | 156億7335万 | +4.24% | 10.77 | 0.82 |
| 07/25 | 899 | 899 | 899 | 899 | +4.66% | 1,000 | 159億2129万 | +6.26% | 10.94 | 0.83 |
| 07/23 | 859 | 859 | 859 | 859 | +0.23% | 1,000 | 152億1289万 | +2.02% | 10.45 | 0.79 |
| 07/22 | 872 | 872 | 857 | 857 | -7.75% | 4,000 | 151億7747万 | +2.15% | 10.43 | 0.79 |
| 07/18 | 930 | 930 | 929 | 929 | 0% | 7,000 | 164億5259万 | +11.12% | 11.3 | 0.86 |
| 07/17 | 929 | 929 | 929 | 929 | +3.22% | 5,000 | 164億5259万 | +11.93% | 11.3 | 0.86 |
| 07/16 | 899 | 900 | 899 | 900 | +7.14% | 8,000 | 159億3900万 | +9.22% | 10.95 | 0.83 |
| 07/09 | 840 | 840 | 840 | 840 | 0% | 2,000 | 148億7640万 | +2.56% | 10.22 | 0.78 |
| 07/07 | 840 | 840 | 840 | 840 | 0% | 2,000 | 148億7640万 | +2.69% | 10.22 | 0.78 |
| 07/04 | 870 | 870 | 840 | 840 | -3.45% | 2,000 | 148億7640万 | +3.07% | 10.22 | 0.78 |
| 07/03 | 847 | 870 | 847 | 870 | +2.59% | 6,000 | 154億770万 | +7.01% | 10.58 | 0.81 |
| 07/02 | 835 | 848 | 834 | 848 | +1.56% | 5,000 | 150億1808万 | +4.95% | 10.32 | 0.78 |
| 07/01 | 830 | 835 | 830 | 835 | +0.36% | 4,000 | 147億8785万 | +3.86% | 10.16 | 0.77 |
| 06/30 | 832 | 832 | 832 | 832 | -0.24% | 2,000 | 147億3472万 | +3.87% | 10.12 | 0.77 |
| 06/27 | 834 | 834 | 834 | 834 | 0% | 1,000 | 147億7014万 | +4.51% | 10.15 | 0.77 |
| 06/26 | 834 | 834 | 834 | 834 | 0% | 2,000 | 147億7014万 | +4.91% | 10.15 | 0.77 |
| 06/25 | 834 | 834 | 834 | 834 | +0.6% | 1,000 | 147億7014万 | +5.44% | 10.15 | 0.77 |
| 06/24 | 825 | 829 | 825 | 829 | +0.48% | 4,000 | 146億8159万 | +5.07% | 10.09 | 0.77 |
| 06/23 | 817 | 825 | 817 | 825 | -0.6% | 5,000 | 146億1075万 | +4.96% | 10.04 | 0.76 |
| 06/20 | 810 | 830 | 810 | 830 | +1.22% | 2,000 | 146億9930万 | +6% | 10.1 | 0.77 |
| 06/19 | 829 | 830 | 820 | 820 | -1.09% | 5,000 | 145億2220万 | +4.99% | 9.98 | 0.76 |
| 06/18 | 829 | 829 | 829 | 829 | 0% | 2,000 | 146億8159万 | +6.42% | 10.09 | 0.77 |
| 06/17 | 820 | 829 | 820 | 829 | +3.5% | 2,000 | 146億8159万 | +6.69% | 10.09 | 0.77 |
| 06/16 | 801 | 801 | 801 | 801 | +0.13% | 1,000 | 141億8571万 | +3.49% | 9.75 | 0.74 |
| 06/13 | 800 | 800 | 800 | 800 | 0% | 14,000 | 141億6800万 | +3.49% | 9.73 | 0.74 |
| 06/12 | 800 | 800 | 800 | 800 | +0.63% | 7,000 | 141億6800万 | +3.49% | 9.73 | 0.74 |
| 06/11 | 795 | 795 | 795 | 795 | 0% | 6,000 | 140億7945万 | +2.85% | 9.67 | 0.74 |
| 06/09 | 780 | 795 | 780 | 795 | +1.92% | 4,000 | 140億7945万 | +2.98% | 9.67 | 0.74 |
| 06/06 | 780 | 780 | 780 | 780 | 0% | 3,000 | 138億1380万 | +0.91% | 9.49 | 0.72 |
| 06/04 | 780 | 780 | 780 | 780 | -0.13% | 2,000 | 138億1380万 | +0.65% | 9.49 | 0.72 |
| 06/03 | 780 | 781 | 780 | 781 | +0.13% | 4,000 | 138億3151万 | +0.51% | 9.5 | 0.72 |
| 06/02 | 780 | 780 | 770 | 780 | -2.26% | 10,000 | 138億1380万 | +0.13% | 9.49 | 0.72 |
| 05/30 | 798 | 798 | 798 | 798 | +1.66% | 1,000 | 141億3258万 | +2.18% | 9.71 | 0.74 |
| 05/29 | 790 | 790 | 785 | 785 | +1.29% | 5,000 | 139億235万 | +0.38% | 9.55 | 0.73 |
| 05/27 | 760 | 775 | 760 | 775 | +1.97% | 2,000 | 137億2525万 | -0.9% | 9.43 | 0.72 |
| 05/26 | 760 | 760 | 760 | 760 | +1.33% | 1,000 | 134億5960万 | -2.81% | 9.25 | 0.7 |
| 05/21 | 750 | 750 | 750 | 750 | 0% | 3,000 | 132億8250万 | -4.21% | 9.12 | 0.69 |
| 05/20 | 755 | 755 | 750 | 750 | 0% | 3,000 | 132億8250万 | -4.21% | 9.12 | 0.69 |
| 05/19 | 755 | 755 | 750 | 750 | -0.66% | 4,000 | 132億8250万 | -4.34% | 9.12 | 0.69 |
| 05/16 | 755 | 755 | 755 | 755 | 0% | 2,000 | 133億7105万 | -3.94% | 9.19 | 0.7 |
| 05/15 | 764 | 765 | 755 | 755 | -1.56% | 13,000 | 133億7105万 | -4.07% | 9.19 | 0.7 |
| 05/14 | 767 | 767 | 767 | 767 | -0.13% | 1,000 | 135億8357万 | -2.79% | 9.33 | 0.71 |
| 05/13 | 752 | 768 | 752 | 768 | +2.13% | 3,000 | 136億128万 | -2.78% | 9.34 | 0.71 |
| 05/12 | 780 | 780 | 752 | 752 | -2.34% | 16,000 | 133億1792万 | -4.69% | 9.15 | 0.7 |
| 05/09 | 770 | 770 | 770 | 770 | +0.13% | 1,000 | 136億3670万 | -2.28% | 9.37 | 0.71 |
| 05/07 | 784 | 784 | 769 | 769 | -0.13% | 3,000 | 136億1899万 | -2.29% | 9.36 | 0.71 |
| 05/02 | 770 | 770 | 770 | 770 | 0% | 10,000 | 136億3670万 | -2.28% | 9.37 | 0.71 |
| 05/01 | 770 | 770 | 770 | 770 | 0% | 1,000 | 136億3670万 | -2.41% | 9.37 | 0.71 |
| 04/30 | 787 | 787 | 770 | 770 | -3.14% | 11,000 | 136億3670万 | -2.65% | 9.37 | 0.71 |
| 04/28 | 795 | 795 | 795 | 795 | 0% | 1,000 | 140億7945万 | +0.25% | 9.67 | 0.74 |
| 04/25 | 781 | 795 | 781 | 795 | +0.51% | 3,000 | 140億7945万 | +0.13% | 9.67 | 0.74 |
| 04/24 | 791 | 791 | 791 | 791 | -2.94% | 1,000 | 140億861万 | -0.63% | 9.62 | 0.73 |
| 04/23 | 815 | 815 | 815 | 815 | 0% | 2,000 | 144億3365万 | +2.13% | 9.92 | 0.75 |
| 04/22 | 815 | 815 | 815 | 815 | -2.98% | 1,000 | 144億3365万 | +2% | 9.92 | 0.75 |
| 04/21 | 850 | 850 | 840 | 840 | +1.69% | 2,000 | 148億7640万 | +5% | 10.22 | 0.78 |
| 04/18 | 826 | 826 | 826 | 826 | +0.24% | 2,000 | 146億2846万 | +3.25% | 10.05 | 0.76 |
| 04/17 | 824 | 824 | 824 | 824 | 0% | 3,000 | 145億9304万 | +3% | 10.03 | 0.76 |
| 04/16 | 800 | 824 | 800 | 824 | +3% | 25,000 | 145億9304万 | +2.87% | 10.03 | 0.76 |
| 04/15 | 788 | 800 | 788 | 800 | +3.49% | 2,000 | 141億6800万 | -0.12% | 9.73 | 0.74 |
| 04/14 | 773 | 773 | 773 | 773 | -0.51% | 1,000 | 136億8983万 | -3.74% | 9.4 | 0.72 |
| 04/11 | 770 | 777 | 770 | 777 | +2.1% | 2,000 | 137億6067万 | -3.6% | 9.45 | 0.72 |
| 04/09 | 761 | 761 | 761 | 761 | -1.93% | 4,000 | 134億7731万 | -5.93% | 9.26 | 0.7 |
| 04/08 | 790 | 790 | 776 | 776 | -1.77% | 2,000 | 137億4296万 | -4.67% | 9.44 | 0.72 |
| 04/04 | 790 | 800 | 790 | 790 | 0% | 4,000 | 139億9090万 | -3.54% | 9.61 | 0.73 |
| 04/03 | 788 | 790 | 788 | 790 | 0% | 7,000 | 139億9090万 | -4.01% | 9.61 | 0.73 |
| 04/02 | 790 | 790 | 790 | 790 | -2.23% | 2,000 | 139億9090万 | -4.36% | 9.61 | 0.73 |
| 04/01 | 808 | 808 | 808 | 808 | +10.23% | 1,000 | 143億968万 | -2.77% | 9.83 | 0.75 |
| 03/31 | 733 | 733 | 733 | 733 | 0% | 1,000 | 129億8143万 | -12.22% | 8.92 | 0.68 |
| 03/28 | 733 | 733 | 733 | 733 | 0% | 4,000 | 129億8143万 | -13.05% | 8.92 | 0.68 |
| 03/27 | 793 | 793 | 733 | 733 | -7.1% | 7,000 | 129億8143万 | -13.97% | 8.92 | 0.68 |
| 03/26 | 790 | 790 | 774 | 789 | -2.59% | 5,000 | 139億7319万 | -8.36% | 9.6 | 0.73 |
| 03/25 | 810 | 810 | 810 | 810 | 0% | 1,000 | 143億4510万 | -6.68% | 9.86 | 0.75 |
| 03/24 | 807 | 814 | 805 | 810 | -2.99% | 12,000 | 143億4510万 | -7.22% | 9.86 | 0.75 |
| 03/14 | 828 | 835 | 821 | 835 | +1.71% | 8,000 | 147億8785万 | -5.22% | 10.16 | 0.77 |
| 03/13 | 821 | 821 | 821 | 821 | -1.08% | 1,000 | 145億3991万 | -7.65% | 9.99 | 0.76 |
| 03/11 | 830 | 830 | 830 | 830 | -1.31% | 4,000 | 146億9930万 | -7.37% | 10.1 | 0.77 |
| 03/07 | 841 | 841 | 841 | 841 | +0.12% | 1,000 | 148億9411万 | -6.97% | 10.23 | 0.78 |
| 03/06 | 840 | 855 | 840 | 840 | 0% | 3,000 | 148億7640万 | -7.69% | 10.22 | 0.78 |
| 03/05 | 855 | 855 | 840 | 840 | -1.75% | 4,000 | 148億7640万 | -8.2% | 10.22 | 0.78 |
| 03/04 | 855 | 855 | 855 | 855 | +3.26% | 1,000 | 151億4205万 | -7.17% | 10.4 | 0.79 |
| 03/03 | 831 | 831 | 828 | 828 | -0.36% | 5,000 | 146億6388万 | -10.49% | 10.07 | 0.77 |
| 02/26 | 831 | 831 | 831 | 831 | +0.12% | 1,000 | 147億1701万 | -10.55% | 10.11 | 0.77 |
| 02/25 | 845 | 845 | 830 | 830 | -1.78% | 4,000 | 146億9930万 | -11.13% | 10.1 | 0.77 |
| 02/24 | 845 | 845 | 845 | 845 | -1.74% | 2,000 | 149億6495万 | -9.91% | 10.28 | 0.78 |
| 02/19 | 860 | 860 | 860 | 860 | +1.18% | 2,000 | 152億3060万 | -8.41% | 10.46 | 0.8 |
| 02/18 | 850 | 850 | 850 | 850 | -4.17% | 1,000 | 150億5350万 | -9.48% | 10.34 | 0.79 |
| 02/17 | 887 | 887 | 887 | 887 | 0% | 5,000 | 157億877万 | -5.74% | 10.79 | 0.82 |
| 02/13 | 887 | 887 | 887 | 887 | -0.45% | 1,000 | 157億877万 | -5.74% | 10.79 | 0.82 |
| 02/12 | 891 | 891 | 891 | 891 | +0.68% | 1,000 | 157億7961万 | -5.51% | 10.84 | 0.82 |
