PBR
2014/07/01～2014/12/30
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 |
| 12/30 | 877 | 877 | 875 | 875 | 0% | 1,000 | 154億9625万 | -1.35% | 10.64 | 0.81 |
| 12/26 | 875 | 875 | 875 | 875 | -1.35% | 2,000 | 154億9625万 | -1.35% | 10.64 | 0.81 |
| 12/25 | 880 | 887 | 875 | 887 | +0.8% | 12,100 | 157億877万 | 0% | 10.79 | 0.82 |
| 12/24 | 876 | 880 | 875 | 880 | +0.57% | 3,100 | 155億8480万 | -0.79% | 10.71 | 0.81 |
| 12/22 | 869 | 876 | 868 | 875 | +0.11% | 18,000 | 154億9625万 | -1.46% | 10.64 | 0.81 |
| 12/19 | 888 | 888 | 874 | 874 | -1.58% | 2,100 | 154億7854万 | -1.58% | 10.63 | 0.81 |
| 12/16 | 888 | 888 | 888 | 888 | 0% | 200 | 157億2648万 | 0% | 10.8 | 0.82 |
| 12/15 | 888 | 888 | 888 | 888 | 0% | 4,500 | 157億2648万 | +0.11% | 10.8 | 0.82 |
| 12/12 | 880 | 888 | 875 | 888 | +0.91% | 1,500 | 157億2648万 | +0.23% | 10.8 | 0.82 |
| 12/11 | 872 | 880 | 870 | 880 | +1.15% | 1,800 | 155億8480万 | -0.79% | 10.71 | 0.81 |
| 12/10 | 885 | 885 | 870 | 870 | -1.69% | 5,700 | 154億770万 | -1.92% | 10.58 | 0.81 |
| 12/09 | 884 | 904 | 880 | 885 | -0.11% | 6,400 | 156億7335万 | -0.34% | 10.77 | 0.82 |
| 12/08 | 885 | 888 | 885 | 886 | -0.11% | 3,800 | 156億9106万 | -0.23% | 10.78 | 0.82 |
| 12/05 | 890 | 891 | 886 | 887 | -0.34% | 6,100 | 157億877万 | -0.22% | 10.79 | 0.82 |
| 12/04 | 893 | 901 | 890 | 890 | -0.22% | 4,800 | 157億6190万 | +0.11% | 10.83 | 0.82 |
| 12/03 | 898 | 898 | 892 | 892 | -0.34% | 500 | 157億9732万 | +0.45% | 10.85 | 0.83 |
| 12/02 | 897 | 897 | 895 | 895 | +0.79% | 1,300 | 158億5045万 | +0.79% | 10.89 | 0.83 |
| 12/01 | 894 | 894 | 888 | 888 | -1.33% | 500 | 157億2648万 | +0.11% | 10.8 | 0.82 |
| 11/28 | 887 | 900 | 887 | 900 | +1.35% | 1,300 | 159億3900万 | +1.35% | 10.95 | 0.83 |
| 11/27 | 887 | 888 | 887 | 888 | -1.55% | 300 | 157億2648万 | 0% | 10.8 | 0.82 |
| 11/26 | 902 | 902 | 902 | 902 | 0% | 1,000 | 159億7442万 | +1.58% | 10.97 | 0.83 |
| 11/25 | 888 | 902 | 888 | 902 | +1.58% | 1,200 | 159億7442万 | +1.69% | 10.97 | 0.83 |
| 11/21 | 891 | 891 | 880 | 888 | -0.34% | 3,800 | 157億2648万 | +0.11% | 10.8 | 0.82 |
| 11/20 | 905 | 914 | 891 | 891 | +0.11% | 1,100 | 157億7961万 | +0.45% | 10.84 | 0.82 |
| 11/19 | 886 | 890 | 886 | 890 | +0.45% | 1,400 | 157億6190万 | +0.34% | 10.83 | 0.82 |
| 11/18 | 890 | 890 | 886 | 886 | 0% | 900 | 156億9106万 | -0.11% | 10.78 | 0.82 |
| 11/17 | 886 | 886 | 886 | 886 | 0% | 400 | 156億9106万 | -0.23% | 10.78 | 0.82 |
| 11/14 | 886 | 886 | 886 | 886 | 0% | 2,500 | 156億9106万 | -0.23% | 10.78 | 0.82 |
| 11/12 | 886 | 886 | 886 | 886 | -0.34% | 2,200 | 156億9106万 | -0.11% | 10.78 | 0.82 |
| 11/11 | 861 | 889 | 856 | 889 | +3.01% | 5,200 | 157億4419万 | 0% | 10.81 | 0.82 |
| 11/10 | 863 | 864 | 863 | 863 | 0% | 2,800 | 152億8373万 | -3.14% | 10.5 | 0.8 |
| 11/07 | 880 | 880 | 863 | 863 | -1.93% | 8,600 | 152億8373万 | -3.36% | 10.5 | 0.8 |
| 11/06 | 895 | 895 | 880 | 880 | -1.68% | 9,500 | 155億8480万 | -1.79% | 10.71 | 0.81 |
| 11/05 | 881 | 895 | 881 | 895 | +1.7% | 1,100 | 158億5045万 | -0.22% | 10.89 | 0.83 |
| 11/04 | 883 | 886 | 880 | 880 | -2.22% | 9,300 | 155億8480万 | -2% | 10.71 | 0.81 |
| 10/31 | 902 | 902 | 872 | 900 | +0.11% | 4,000 | 159億3900万 | 0% | 10.95 | 0.83 |
| 10/28 | 899 | 899 | 899 | 899 | +1.01% | 1,000 | 159億2129万 | -0.22% | 10.94 | 0.83 |
| 10/27 | 890 | 890 | 890 | 890 | +0.45% | 2,000 | 157億6190万 | -1.33% | 10.83 | 0.82 |
| 10/24 | 886 | 886 | 886 | 886 | 0% | 1,000 | 156億9106万 | -1.88% | 10.78 | 0.82 |
| 10/23 | 886 | 886 | 886 | 886 | +0.68% | 1,000 | 156億9106万 | -2.1% | 10.78 | 0.82 |
| 10/22 | 880 | 880 | 880 | 880 | 0% | 2,000 | 155億8480万 | -2.98% | 10.71 | 0.81 |
| 10/21 | 907 | 907 | 880 | 880 | -2.22% | 5,000 | 155億8480万 | -3.19% | 10.71 | 0.81 |
| 10/20 | 900 | 900 | 900 | 900 | +0.56% | 2,000 | 159億3900万 | -1.21% | 10.95 | 0.83 |
| 10/17 | 895 | 895 | 895 | 895 | 0% | 13,000 | 158億5045万 | -1.97% | 10.89 | 0.83 |
| 10/16 | 890 | 895 | 890 | 895 | +0.9% | 6,000 | 158億5045万 | -2.19% | 10.89 | 0.83 |
| 10/15 | 887 | 887 | 887 | 887 | +0.23% | 5,000 | 157億877万 | -3.17% | 10.79 | 0.82 |
| 10/14 | 890 | 890 | 880 | 885 | -1.67% | 4,000 | 156億7335万 | -3.59% | 10.77 | 0.82 |
| 10/10 | 893 | 907 | 893 | 900 | +0.56% | 3,000 | 159億3900万 | -2.28% | 10.95 | 0.83 |
| 10/09 | 910 | 910 | 895 | 895 | 0% | 3,000 | 158億5045万 | -2.93% | 10.89 | 0.83 |
| 10/08 | 895 | 895 | 895 | 895 | 0% | 1,000 | 158億5045万 | -3.03% | 10.89 | 0.83 |
| 10/06 | 876 | 895 | 876 | 895 | +1.13% | 4,000 | 158億5045万 | -3.24% | 10.89 | 0.83 |
| 10/03 | 890 | 890 | 875 | 885 | +1.14% | 9,000 | 156億7335万 | -4.53% | 10.77 | 0.82 |
| 10/02 | 930 | 930 | 855 | 875 | -5.91% | 24,000 | 154億9625万 | -5.81% | 10.64 | 0.81 |
| 10/01 | 925 | 930 | 925 | 930 | +0.65% | 3,000 | 164億7030万 | -0.21% | 11.31 | 0.86 |
| 09/30 | 931 | 931 | 922 | 924 | -0.65% | 7,000 | 163億6404万 | -0.75% | 11.24 | 0.86 |
| 09/29 | 930 | 930 | 930 | 930 | 0% | 4,000 | 164億7030万 | 0% | 11.31 | 0.86 |
| 09/26 | 930 | 930 | 930 | 930 | +1.42% | 2,000 | 164億7030万 | 0% | 11.31 | 0.86 |
| 09/25 | 917 | 917 | 917 | 917 | +0.22% | 1,000 | 162億4007万 | -1.4% | 11.16 | 0.85 |
| 09/24 | 919 | 919 | 915 | 915 | -0.54% | 6,000 | 162億465万 | -1.61% | 11.13 | 0.85 |
| 09/22 | 921 | 921 | 920 | 920 | -0.54% | 2,000 | 162億9320万 | -1.18% | 11.19 | 0.85 |
| 09/19 | 925 | 925 | 925 | 925 | +0.54% | 1,000 | 163億8175万 | -0.64% | 11.25 | 0.86 |
| 09/17 | 921 | 921 | 920 | 920 | -1.08% | 3,000 | 162億9320万 | -1.08% | 11.19 | 0.85 |
| 09/16 | 930 | 930 | 930 | 930 | -1.38% | 3,000 | 164億7030万 | 0% | 11.31 | 0.86 |
| 09/12 | 915 | 943 | 915 | 943 | +3.06% | 9,000 | 167億53万 | +1.62% | 11.47 | 0.87 |
| 09/11 | 915 | 915 | 915 | 915 | -1.61% | 1,000 | 162億465万 | -1.19% | 11.13 | 0.85 |
| 09/10 | 930 | 930 | 930 | 930 | -0.53% | 1,000 | 164億7030万 | +0.65% | 11.31 | 0.86 |
| 09/09 | 935 | 935 | 935 | 935 | -1.06% | 2,000 | 165億5885万 | +1.52% | 11.37 | 0.87 |
| 09/05 | 945 | 945 | 945 | 945 | 0% | 3,000 | 167億3595万 | +2.61% | 11.5 | 0.87 |
| 09/04 | 944 | 945 | 944 | 945 | +1.18% | 2,000 | 167億3595万 | +2.72% | 11.5 | 0.87 |
| 09/03 | 934 | 934 | 934 | 934 | +0.43% | 2,000 | 165億4114万 | +1.74% | 11.36 | 0.86 |
| 09/02 | 935 | 935 | 930 | 930 | -2.11% | 4,000 | 164億7030万 | +1.75% | 11.31 | 0.86 |
| 09/01 | 950 | 950 | 950 | 950 | +2.15% | 1,000 | 168億2450万 | +4.28% | 11.56 | 0.88 |
| 08/28 | 930 | 930 | 930 | 930 | 0% | 2,000 | 164億7030万 | +2.65% | 11.31 | 0.86 |
| 08/25 | 930 | 930 | 930 | 930 | -0.53% | 3,000 | 164億7030万 | +2.88% | 11.31 | 0.86 |
| 08/21 | 950 | 950 | 935 | 935 | -1.58% | 5,000 | 165億5885万 | +3.77% | 11.37 | 0.87 |
| 08/20 | 940 | 950 | 940 | 950 | +1.06% | 6,000 | 168億2450万 | +5.91% | 11.56 | 0.88 |
| 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 |
