PBR
2013/10/30～2014/03/31
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 928 | 936 | 900 | 911 | -1.3% | 979,000 | 2148億6709万 | +5.81% | 23.09 | 2.11 |
| 03/28 | 903 | 923 | 893 | 923 | +2.16% | 1,314,600 | 2176億9739万 | +7.45% | 23.39 | 2.14 |
| 03/27 | 893 | 907 | 887 | 904 | +1.18% | 1,236,800 | 2130億9815万 | +5.67% | 22.9 | 2.1 |
| 03/26 | 909 | 910 | 890 | 893 | -1.22% | 1,652,000 | 2106億2164万 | +4.69% | 22.63 | 2.07 |
| 03/25 | 891 | 917 | 891 | 904 | +4.51% | 1,928,800 | 2132億1608万 | +6.23% | 22.91 | 2.1 |
| 03/24 | 848 | 877 | 847 | 865 | +2% | 1,534,000 | 2040億1760万 | +2% | 21.92 | 2.01 |
| 03/20 | 844 | 858 | 833 | 848 | +1.8% | 1,121,400 | 2000億800万 | +0.12% | 21.49 | 1.97 |
| 03/19 | 831 | 847 | 824 | 833 | +0.42% | 856,800 | 1964億7013万 | -1.54% | 21.11 | 1.93 |
| 03/18 | 831 | 835 | 820 | 830 | +2.34% | 861,200 | 1956億4462万 | -1.83% | 21.02 | 1.93 |
| 03/17 | 824 | 825 | 809 | 811 | -1.64% | 620,600 | 1911億6331万 | -4.08% | 20.54 | 1.88 |
| 03/14 | 841 | 848 | 823 | 824 | -4.24% | 1,351,000 | 1943億4740万 | -2.37% | 20.88 | 1.91 |
| 03/13 | 848 | 871 | 848 | 861 | +1.41% | 806,800 | 2029億5623万 | +2.08% | 21.81 | 2 |
| 03/12 | 860 | 866 | 848 | 849 | -1.96% | 479,200 | 2001億2593万 | +1.01% | 21.51 | 1.97 |
| 03/11 | 865 | 874 | 854 | 866 | +1.17% | 523,200 | 2041億3553万 | +3.16% | 21.94 | 2.01 |
| 03/10 | 865 | 866 | 854 | 856 | -1.04% | 375,000 | 2017億7694万 | +2.21% | 21.68 | 1.99 |
| 03/07 | 865 | 866 | 856 | 865 | +1.29% | 667,400 | 2038億9967万 | +3.53% | 21.91 | 2.01 |
| 03/06 | 856 | 856 | 846 | 854 | +0.23% | 376,200 | 2013億522万 | +2.34% | 21.63 | 1.98 |
| 03/05 | 853 | 855 | 845 | 852 | +1.19% | 618,600 | 2008億3351万 | +2.22% | 21.58 | 1.98 |
| 03/04 | 840 | 845 | 833 | 842 | -0.82% | 957,800 | 1984億7492万 | +1.14% | 21.33 | 1.95 |
| 03/03 | 852 | 862 | 841 | 849 | -0.93% | 523,600 | 2001億2593万 | +1.98% | 21.51 | 1.97 |
| 02/28 | 860 | 862 | 845 | 857 | -0.17% | 396,000 | 2020億1280万 | +3.07% | 21.71 | 1.99 |
| 02/27 | 855 | 866 | 848 | 858 | -0.29% | 478,800 | 2023億6659万 | +3.25% | 21.75 | 1.99 |
| 02/26 | 860 | 868 | 850 | 861 | -0.06% | 538,600 | 2029億5623万 | +3.43% | 21.81 | 2 |
| 02/25 | 864 | 864 | 850 | 861 | +0.17% | 380,400 | 2030億7416万 | +3.49% | 21.82 | 2 |
| 02/24 | 860 | 870 | 848 | 860 | +0.06% | 713,800 | 2027億2038万 | +3.31% | 21.78 | 2 |
| 02/21 | 840 | 860 | 837 | 859 | +3.49% | 697,600 | 2026億245万 | +3.25% | 21.77 | 1.99 |
| 02/20 | 845 | 845 | 824 | 830 | -1.13% | 685,200 | 1957億6255万 | -0.24% | 21.04 | 1.93 |
| 02/19 | 850 | 853 | 835 | 840 | -1.87% | 635,200 | 1980億321万 | +0.78% | 21.28 | 1.95 |
| 02/18 | 826 | 861 | 826 | 856 | +3.01% | 1,293,400 | 2017億7694万 | +2.82% | 21.68 | 1.99 |
| 02/17 | 828 | 846 | 803 | 831 | +1.1% | 700,200 | 1958億8048万 | -0.3% | 21.05 | 1.93 |
| 02/14 | 824 | 842 | 815 | 822 | +0.06% | 844,600 | 1937億5775万 | -1.26% | 20.82 | 1.91 |
| 02/13 | 835 | 837 | 818 | 821 | -1.08% | 812,800 | 1936億3982万 | -1.32% | 20.81 | 1.91 |
| 02/12 | 821 | 835 | 819 | 830 | +1.9% | 1,103,800 | 1957億6255万 | -0.24% | 21.04 | 1.93 |
| 02/10 | 822 | 829 | 807 | 815 | +3.1% | 1,236,800 | 1921億674万 | -2.1% | 20.64 | 1.89 |
| 02/07 | 801 | 803 | 781 | 790 | -0.69% | 1,115,200 | 1863億2821万 | -5.05% | 20.02 | 1.83 |
| 02/06 | 799 | 811 | 794 | 796 | -0.38% | 633,800 | 1876億2543万 | -4.39% | 20.16 | 1.85 |
| 02/05 | 803 | 804 | 786 | 799 | -0.62% | 828,800 | 1883億3301万 | -3.91% | 20.24 | 1.85 |
| 02/04 | 810 | 845 | 803 | 804 | -1.71% | 1,459,000 | 1895億1230万 | -3.19% | 20.37 | 1.87 |
| 02/03 | 816 | 827 | 808 | 818 | -0.73% | 467,400 | 1928億1432万 | -1.39% | 20.72 | 1.9 |
| 01/31 | 823 | 833 | 816 | 824 | +0.24% | 714,800 | 1942億2947万 | -0.54% | 20.87 | 1.91 |
| 01/30 | 825 | 831 | 814 | 822 | -1.85% | 736,800 | 1937億5775万 | -0.67% | 20.82 | 1.91 |
| 01/29 | 836 | 839 | 831 | 837 | +1.27% | 450,600 | 1974億1356万 | +1.21% | 21.21 | 1.94 |
| 01/28 | 832 | 841 | 826 | 827 | -0.66% | 978,600 | 1949億3705万 | +0.06% | 20.95 | 1.92 |
| 01/27 | 825 | 845 | 820 | 832 | -1.36% | 1,166,800 | 1962億3427万 | +0.73% | 21.09 | 1.93 |
| 01/24 | 849 | 852 | 840 | 844 | -1.29% | 786,800 | 1989億4664万 | +2.24% | 21.38 | 1.96 |
| 01/23 | 865 | 872 | 854 | 855 | -1.16% | 790,000 | 2015億4108万 | +3.83% | 21.66 | 1.98 |
| 01/22 | 861 | 867 | 853 | 865 | +0.41% | 632,600 | 2038億9967万 | +5.17% | 21.91 | 2.01 |
| 01/21 | 873 | 886 | 861 | 861 | +0.12% | 605,600 | 2030億7416万 | +4.87% | 21.82 | 2 |
| 01/20 | 878 | 878 | 853 | 860 | -1.04% | 636,600 | 2028億3831万 | +4.88% | 21.8 | 2 |
| 01/17 | 850 | 869 | 847 | 869 | +1.82% | 850,800 | 2049億6103万 | +6.23% | 22.03 | 2.02 |
| 01/16 | 853 | 860 | 846 | 854 | +0.47% | 694,800 | 2013億522万 | +4.6% | 21.63 | 1.98 |
| 01/15 | 845 | 852 | 838 | 850 | +1.8% | 561,000 | 2003億6179万 | +4.36% | 21.53 | 1.97 |
| 01/14 | 854 | 854 | 833 | 835 | -2.91% | 894,000 | 1968億2391万 | +2.64% | 21.15 | 1.94 |
| 01/10 | 829 | 860 | 825 | 860 | +4.18% | 1,439,200 | 2027億2038万 | +5.85% | 21.78 | 2 |
| 01/09 | 833 | 833 | 818 | 825 | -0.06% | 507,600 | 1945億8326万 | +1.73% | 20.91 | 1.92 |
| 01/08 | 816 | 826 | 816 | 826 | +0.86% | 645,800 | 1947億119万 | +1.91% | 20.92 | 1.92 |
| 01/07 | 834 | 834 | 813 | 819 | -1.15% | 1,142,000 | 1930億5018万 | +1.17% | 20.75 | 1.9 |
| 01/06 | 810 | 836 | 808 | 828 | +3.18% | 2,226,400 | 1952億9083万 | +2.48% | 20.99 | 1.92 |
| 2013 |
| 12/30 | 798 | 808 | 794 | 803 | +1.13% | 782,000 | 1892億7644万 | -0.56% | 20.34 | 1.86 |
| 12/27 | 786 | 797 | 780 | 794 | +2.92% | 1,708,000 | 1871億5371万 | -1.55% | 20.11 | 1.84 |
| 12/26 | 770 | 775 | 768 | 771 | +0.19% | 1,402,000 | 1818億4690万 | -4.34% | 19.54 | 1.79 |
| 12/25 | 770 | 772 | 762 | 770 | -0.26% | 1,310,000 | 1814億9311万 | -4.53% | 19.5 | 1.79 |
| 12/24 | 792 | 792 | 770 | 772 | -3.44% | 2,272,000 | 1819億6483万 | -4.28% | 19.55 | 1.79 |
| 12/20 | 794 | 799 | 777 | 799 | -0.56% | 2,700,000 | 1884億5094万 | -0.99% | 20.25 | 1.85 |
| 12/19 | 815 | 819 | 797 | 804 | -1.71% | 1,162,000 | 1895億1230万 | -0.31% | 20.36 | 1.87 |
| 12/18 | 817 | 822 | 816 | 818 | -0.06% | 656,000 | 1928億1432万 | +1.68% | 20.72 | 1.9 |
| 12/17 | 817 | 824 | 817 | 818 | +0.25% | 514,000 | 1929億3225万 | +2% | 20.73 | 1.9 |
| 12/16 | 818 | 823 | 814 | 816 | +0.25% | 662,000 | 1924億6053万 | +2.13% | 20.68 | 1.89 |
| 12/13 | 807 | 819 | 801 | 814 | +0.87% | 1,038,000 | 1919億8881万 | +2.39% | 20.63 | 1.89 |
| 12/12 | 821 | 821 | 804 | 807 | -1.88% | 622,000 | 1903億3780万 | +1.89% | 20.45 | 1.87 |
| 12/11 | 835 | 839 | 822 | 823 | -1.26% | 976,000 | 1939億9361万 | +4.38% | 20.85 | 1.91 |
| 12/10 | 830 | 835 | 829 | 833 | +0.54% | 646,000 | 1964億7013万 | +6.25% | 21.11 | 1.93 |
| 12/09 | 821 | 836 | 821 | 829 | +1.59% | 608,000 | 1954億876万 | +6.49% | 21 | 1.92 |
| 12/06 | 808 | 819 | 806 | 816 | +0.12% | 930,000 | 1923億4260万 | +5.5% | 20.67 | 1.89 |
| 12/05 | 814 | 823 | 814 | 815 | +0.12% | 616,000 | 1921億674万 | +5.92% | 20.64 | 1.89 |
| 12/04 | 815 | 820 | 812 | 814 | -0.85% | 420,000 | 1918億7088万 | +6.34% | 20.62 | 1.89 |
| 12/03 | 815 | 823 | 815 | 821 | -0.12% | 632,000 | 1935億2189万 | +7.82% | 20.79 | 1.9 |
| 12/02 | 812 | 825 | 812 | 822 | +0.74% | 686,000 | 1937億5775万 | +8.66% | 20.82 | 1.91 |
| 11/29 | 809 | 816 | 807 | 816 | +0.99% | 826,000 | 1923億4260万 | +8.59% | 20.67 | 1.89 |
| 11/28 | 800 | 808 | 797 | 808 | +1.25% | 726,000 | 1904億5573万 | +8.1% | 20.47 | 1.87 |
| 11/27 | 797 | 800 | 791 | 798 | +0.06% | 698,000 | 1880億9715万 | +7.48% | 20.21 | 1.85 |
| 11/26 | 799 | 800 | 793 | 797 | -0.25% | 632,000 | 1879億7922万 | +7.85% | 20.2 | 1.85 |
| 11/25 | 785 | 799 | 785 | 799 | +1.98% | 732,000 | 1884億5094万 | +8.71% | 20.25 | 1.85 |
| 11/22 | 784 | 786 | 778 | 784 | 0% | 674,000 | 1847億9513万 | +7.18% | 19.86 | 1.82 |
| 11/21 | 778 | 784 | 773 | 784 | +0.71% | 702,000 | 1847億9513万 | +7.62% | 19.86 | 1.82 |
| 11/20 | 780 | 783 | 774 | 778 | +0.13% | 696,000 | 1834億9791万 | +7.46% | 19.72 | 1.81 |
| 11/19 | 785 | 789 | 776 | 777 | -0.51% | 548,000 | 1832億6205万 | +7.77% | 19.69 | 1.8 |
| 11/18 | 780 | 785 | 775 | 781 | +0.64% | 1,156,000 | 1842億548万 | +8.93% | 19.79 | 1.81 |
| 11/15 | 766 | 782 | 761 | 776 | +2.04% | 1,494,000 | 1830億2619万 | +8.84% | 19.67 | 1.8 |
| 11/14 | 758 | 768 | 755 | 761 | -0.26% | 602,000 | 1793億7038万 | +7.42% | 19.27 | 1.77 |
| 11/13 | 767 | 777 | 754 | 763 | +3.39% | 1,628,000 | 1798億4210万 | +8.16% | 19.32 | 1.77 |
| 11/12 | 726 | 744 | 723 | 738 | +1.72% | 642,000 | 1739億4564万 | +5.06% | 18.69 | 1.71 |
| 11/11 | 734 | 735 | 723 | 725 | -0.75% | 550,000 | 1709億9741万 | +3.57% | 18.37 | 1.68 |
| 11/08 | 725 | 738 | 718 | 731 | +0.07% | 1,176,000 | 1722億9463万 | +4.51% | 18.51 | 1.7 |
| 11/07 | 721 | 734 | 717 | 730 | +4.14% | 1,838,000 | 1721億7670万 | +4.58% | 18.5 | 1.69 |
| 11/06 | 695 | 706 | 695 | 701 | +0.5% | 290,000 | 1653億3680万 | +0.57% | 17.77 | 1.63 |
| 11/05 | 707 | 711 | 689 | 698 | -0.78% | 572,000 | 1645億1130万 | +0.22% | 17.68 | 1.62 |
| 11/01 | 710 | 715 | 702 | 703 | -1.47% | 444,000 | 1658億852万 | +1.01% | 17.82 | 1.63 |
| 10/31 | 708 | 716 | 703 | 714 | +0.49% | 510,000 | 1682億8503万 | +2.51% | 18.08 | 1.66 |
| 10/30 | 706 | 712 | 704 | 710 | +0.21% | 454,000 | 1674億5953万 | +2.01% | 17.99 | 1.65 |
