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 |
|---|
| 2016 | 4/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 1,816 | 1,818 | 1,764 | 1,788 | -1.43% | 2,473,000 | 1兆535億 | -6.19% | 46.59 | 2.12 |
| 03/28 | 1,822 | 1,844 | 1,792 | 1,814 | -1.31% | 1,295,500 | 1兆688億 | -5.22% | 47.26 | 2.15 |
| 03/27 | 1,866 | 1,882 | 1,802 | 1,838 | -2.34% | 1,974,000 | 1兆830億 | -4.12% | 47.89 | 2.18 |
| 03/26 | 1,810 | 1,890 | 1,810 | 1,882 | +6.09% | 2,608,000 | 1兆1089億 | -1.98% | 49.03 | 2.23 |
| 03/25 | 1,812 | 1,834 | 1,764 | 1,774 | -5.03% | 3,275,500 | 1兆453億 | -7.75% | 46.22 | 2.1 |
| 03/24 | 1,874 | 1,904 | 1,854 | 1,868 | -1.06% | 1,993,000 | 1兆1006億 | -3.06% | 48.67 | 2.21 |
| 03/20 | 1,952 | 1,952 | 1,880 | 1,888 | -1.77% | 1,749,500 | 1兆1124億 | -1.97% | 49.19 | 2.24 |
| 03/19 | 1,902 | 1,942 | 1,888 | 1,922 | +3.44% | 1,841,500 | 1兆1325億 | -0.1% | 50.08 | 2.28 |
| 03/18 | 1,844 | 1,888 | 1,836 | 1,858 | +3.68% | 1,160,500 | 1兆948億 | -3.23% | 48.41 | 2.2 |
| 03/17 | 1,812 | 1,830 | 1,792 | 1,792 | -1.1% | 957,000 | 1兆559億 | -6.52% | 46.69 | 2.12 |
| 03/14 | 1,840 | 1,852 | 1,808 | 1,812 | -4.73% | 3,684,000 | 1兆676億 | -5.38% | 47.21 | 2.15 |
| 03/13 | 1,900 | 1,918 | 1,890 | 1,902 | -0.42% | 946,000 | 1兆1207億 | -0.47% | 49.56 | 2.25 |
| 03/12 | 1,940 | 1,946 | 1,910 | 1,910 | -2.35% | 1,092,500 | 1兆1254億 | +0.32% | 49.76 | 2.26 |
| 03/11 | 1,958 | 1,964 | 1,934 | 1,956 | +1.24% | 1,096,500 | 1兆1525億 | +3.11% | 50.96 | 2.32 |
| 03/10 | 1,952 | 1,956 | 1,914 | 1,932 | -1.43% | 1,121,500 | 1兆1384億 | +2.28% | 50.34 | 2.29 |
| 03/07 | 1,980 | 1,986 | 1,952 | 1,960 | -0.2% | 1,373,000 | 1兆1549億 | +4.09% | 51.07 | 2.32 |
| 03/06 | 1,940 | 1,972 | 1,934 | 1,964 | +1.13% | 1,340,000 | 1兆1572億 | +4.69% | 51.17 | 2.33 |
| 03/05 | 1,980 | 1,988 | 1,942 | 1,942 | -0.61% | 1,533,000 | 1兆1442億 | +3.74% | 50.6 | 2.3 |
| 03/04 | 1,898 | 1,966 | 1,884 | 1,954 | +1.77% | 1,608,500 | 1兆1513億 | +4.66% | 50.91 | 2.32 |
| 03/03 | 1,988 | 1,988 | 1,906 | 1,920 | -4.67% | 2,525,000 | 1兆1313億 | +3.23% | 50.02 | 2.28 |
| 02/28 | 1,982 | 2,022 | 1,974 | 2,014 | +1.72% | 2,854,000 | 1兆1867億 | +8.4% | 52.47 | 2.39 |
| 02/27 | 1,978 | 2,034 | 1,968 | 1,980 | -0.1% | 2,969,500 | 1兆1666億 | +6.85% | 51.59 | 2.35 |
| 02/26 | 1,982 | 1,996 | 1,968 | 1,982 | -0.7% | 1,758,500 | 1兆1678億 | +7.08% | 51.64 | 2.35 |
| 02/25 | 2,016 | 2,028 | 1,984 | 1,996 | -0.2% | 2,110,500 | 1兆1761億 | +7.95% | 52 | 2.37 |
| 02/24 | 1,998 | 2,030 | 1,980 | 2,000 | +0.3% | 3,281,500 | 1兆1784億 | +8.28% | 52.11 | 2.37 |
| 02/21 | 1,980 | 2,000 | 1,940 | 1,994 | +5.5% | 4,084,500 | 1兆1749億 | +7.96% | 51.95 | 2.36 |
| 02/20 | 1,914 | 1,920 | 1,882 | 1,890 | -1.05% | 973,000 | 1兆1136億 | +2.38% | 49.24 | 2.24 |
| 02/19 | 1,920 | 1,936 | 1,902 | 1,910 | -2.05% | 1,418,000 | 1兆1254億 | +3.19% | 49.76 | 2.26 |
| 02/18 | 1,886 | 1,960 | 1,886 | 1,950 | +3.5% | 2,089,500 | 1兆1490億 | +5.29% | 50.81 | 2.31 |
| 02/17 | 1,868 | 1,896 | 1,824 | 1,884 | +3.18% | 2,103,500 | 1兆1101億 | +1.73% | 49.09 | 2.23 |
| 02/14 | 1,850 | 1,870 | 1,810 | 1,826 | -0.87% | 1,447,000 | 1兆759億 | -1.46% | 47.58 | 2.16 |
| 02/13 | 1,864 | 1,880 | 1,836 | 1,842 | +0.44% | 1,887,500 | 1兆853億 | -0.75% | 47.99 | 2.18 |
| 02/12 | 1,798 | 1,838 | 1,786 | 1,834 | +2.8% | 1,899,500 | 1兆806億 | -1.24% | 47.78 | 2.17 |
| 02/10 | 1,780 | 1,786 | 1,754 | 1,784 | +2.53% | 790,500 | 1兆511億 | -3.88% | 46.48 | 2.11 |
| 02/07 | 1,740 | 1,756 | 1,710 | 1,740 | +1.99% | 1,110,500 | 1兆252億 | -6.35% | 45.34 | 2.06 |
| 02/06 | 1,720 | 1,746 | 1,704 | 1,706 | -2.07% | 1,675,000 | 1兆52億 | -8.43% | 44.45 | 2.02 |
| 02/05 | 1,726 | 1,776 | 1,720 | 1,742 | +1.04% | 1,532,000 | 1兆264億 | -6.6% | 45.39 | 2.06 |
| 02/04 | 1,722 | 1,778 | 1,720 | 1,724 | -1.49% | 3,549,500 | 1兆158億 | -7.51% | 44.92 | 2.04 |
| 02/03 | 1,798 | 1,800 | 1,750 | 1,750 | -2.02% | 1,186,500 | 1兆311億 | -6.07% | 45.6 | 2.07 |
| 01/31 | 1,792 | 1,808 | 1,768 | 1,786 | -0.11% | 1,587,500 | 1兆523億 | -3.98% | 46.53 | 2.12 |
| 01/30 | 1,802 | 1,840 | 1,780 | 1,788 | -3.66% | 1,391,500 | 1兆535億 | -3.66% | 46.59 | 2.12 |
| 01/29 | 1,830 | 1,856 | 1,824 | 1,856 | +2.32% | 1,055,500 | 1兆936億 | +0.38% | 48.36 | 2.2 |
| 01/28 | 1,796 | 1,840 | 1,794 | 1,814 | +0.78% | 1,368,500 | 1兆688億 | -1.36% | 47.26 | 2.15 |
| 01/27 | 1,786 | 1,836 | 1,764 | 1,800 | -2.81% | 3,179,000 | 1兆606億 | -1.64% | 46.9 | 2.13 |
| 01/24 | 1,878 | 1,922 | 1,842 | 1,852 | -2.11% | 3,712,500 | 1兆912億 | +1.65% | 48.25 | 2.19 |
| 01/23 | 1,938 | 1,950 | 1,892 | 1,892 | -1.77% | 1,782,000 | 1兆1148億 | +4.42% | 49.3 | 2.24 |
| 01/22 | 1,910 | 1,946 | 1,902 | 1,926 | -0.41% | 3,431,500 | 1兆1348億 | +6.82% | 50.18 | 2.28 |
| 01/21 | 1,948 | 1,968 | 1,934 | 1,934 | -1.02% | 1,588,000 | 1兆1395億 | +7.92% | 50.39 | 2.29 |
| 01/20 | 1,990 | 1,994 | 1,954 | 1,954 | -2.1% | 824,000 | 1兆1513億 | +9.65% | 50.91 | 2.32 |
| 01/17 | 1,964 | 2,008 | 1,956 | 1,996 | +0.71% | 1,446,500 | 1兆1761億 | +12.77% | 52 | 2.37 |
| 01/16 | 2,002 | 2,018 | 1,976 | 1,982 | -0.5% | 1,514,000 | 1兆1678億 | +12.74% | 51.64 | 2.35 |
| 01/15 | 1,970 | 1,994 | 1,948 | 1,992 | +1.74% | 1,622,000 | 1兆1737億 | +14.29% | 51.9 | 2.36 |
| 01/14 | 1,938 | 1,988 | 1,912 | 1,958 | +1.35% | 3,535,000 | 1兆1537億 | +13.38% | 51.01 | 2.32 |
| 01/10 | 1,912 | 1,938 | 1,892 | 1,932 | +0.73% | 1,223,000 | 1兆1384億 | +12.92% | 50.34 | 2.29 |
| 01/09 | 1,900 | 1,936 | 1,886 | 1,918 | +1.37% | 1,919,000 | 1兆1301億 | +13.09% | 49.97 | 2.27 |
| 01/08 | 1,880 | 1,894 | 1,858 | 1,892 | +1.28% | 1,575,500 | 1兆1148億 | +12.49% | 49.3 | 2.24 |
| 01/07 | 1,816 | 1,874 | 1,816 | 1,868 | +2.86% | 2,090,500 | 1兆1006億 | +11.99% | 48.67 | 2.21 |
| 01/06 | 1,840 | 1,844 | 1,802 | 1,816 | -1.41% | 2,004,500 | 1兆700億 | +9.99% | 47.32 | 2.15 |
| 2013 |
| 12/30 | 1,844 | 1,856 | 1,816 | 1,842 | -0.11% | 1,578,000 | 1兆853億 | +12.25% | 47.99 | 2.18 |
| 12/27 | 1,770 | 1,854 | 1,756 | 1,844 | +5.01% | 3,143,500 | 1兆865億 | +13.13% | 48.05 | 2.19 |
| 12/26 | 1,728 | 1,762 | 1,718 | 1,756 | +2.21% | 1,142,000 | 1兆347億 | +8.46% | 45.75 | 2.08 |
| 12/25 | 1,718 | 1,738 | 1,700 | 1,718 | +0.35% | 2,139,500 | 1兆123億 | +6.71% | 44.76 | 2.04 |
| 12/24 | 1,680 | 1,718 | 1,680 | 1,712 | +2.15% | 2,749,500 | 1兆87億 | +6.8% | 44.61 | 2.03 |
| 12/20 | 1,692 | 1,720 | 1,666 | 1,676 | -0.36% | 8,062,500 | 9875億6205万 | +5.01% | 43.67 | 1.99 |
| 12/19 | 1,680 | 1,696 | 1,664 | 1,682 | +4.99% | 3,756,500 | 9910億9747万 | +5.72% | 43.82 | 1.99 |
| 12/18 | 1,608 | 1,614 | 1,594 | 1,602 | -0.37% | 2,202,500 | 9439億5847万 | +0.95% | 41.74 | 1.9 |
| 12/17 | 1,608 | 1,624 | 1,598 | 1,608 | +0.25% | 998,000 | 9474億9390万 | +1.32% | 41.9 | 1.91 |
| 12/16 | 1,580 | 1,624 | 1,580 | 1,604 | +0.5% | 2,482,000 | 9451億3695万 | +1.07% | 41.79 | 1.9 |
| 12/13 | 1,600 | 1,622 | 1,594 | 1,596 | -0.13% | 2,428,500 | 9404億2305万 | +0.57% | 41.58 | 1.89 |
| 12/12 | 1,636 | 1,642 | 1,598 | 1,598 | -4.08% | 1,582,500 | 9416億152万 | +0.82% | 41.64 | 1.89 |
| 12/11 | 1,670 | 1,696 | 1,654 | 1,666 | +0.12% | 1,846,000 | 9816億6967万 | +5.18% | 43.41 | 1.97 |
| 12/10 | 1,680 | 1,680 | 1,652 | 1,664 | -0.95% | 1,027,500 | 9804億9120万 | +5.52% | 43.36 | 1.97 |
| 12/09 | 1,668 | 1,680 | 1,652 | 1,680 | +1.94% | 1,313,500 | 9899億1900万 | +7.14% | 43.77 | 1.99 |
| 12/06 | 1,688 | 1,688 | 1,624 | 1,648 | -2.37% | 2,513,500 | 9710億6340万 | +5.78% | 42.94 | 1.95 |
| 12/05 | 1,622 | 1,718 | 1,612 | 1,688 | +4.71% | 4,646,500 | 9946億3290万 | +8.83% | 43.98 | 2 |
| 12/04 | 1,604 | 1,628 | 1,594 | 1,612 | +0.88% | 2,457,000 | 9498億5085万 | +4.61% | 42 | 1.91 |
| 12/03 | 1,564 | 1,604 | 1,564 | 1,598 | +2.57% | 2,161,500 | 9416億152万 | +4.31% | 41.64 | 1.89 |
| 12/02 | 1,548 | 1,564 | 1,544 | 1,558 | +0.39% | 952,500 | 9180億3202万 | +2.64% | 40.59 | 1.85 |
| 11/29 | 1,552 | 1,556 | 1,542 | 1,552 | -0.39% | 1,205,500 | 9144億9660万 | +3.19% | 40.44 | 1.84 |
| 11/28 | 1,530 | 1,560 | 1,522 | 1,558 | +1.04% | 1,818,000 | 9180億3202万 | +4.42% | 40.59 | 1.85 |
| 11/27 | 1,510 | 1,554 | 1,504 | 1,542 | +6.34% | 3,554,500 | 9086億422万 | +4.26% | 40.18 | 1.83 |
| 11/26 | 1,568 | 1,570 | 1,446 | 1,450 | -7.99% | 7,558,500 | 8543億9437万 | -1.09% | 37.78 | 1.72 |
| 11/25 | 1,566 | 1,578 | 1,550 | 1,576 | +1.29% | 856,500 | 9286億3830万 | +8.17% | 41.06 | 1.87 |
| 11/22 | 1,570 | 1,572 | 1,542 | 1,556 | -0.64% | 2,106,500 | 9168億5355万 | +7.91% | 40.54 | 1.84 |
| 11/21 | 1,560 | 1,572 | 1,554 | 1,566 | +1.29% | 1,556,500 | 9227億4592万 | +9.74% | 40.8 | 1.86 |
| 11/20 | 1,562 | 1,564 | 1,532 | 1,546 | 0% | 1,126,000 | 9109億6117万 | +9.57% | 40.28 | 1.83 |
| 11/19 | 1,536 | 1,578 | 1,532 | 1,546 | +1.18% | 2,150,500 | 9109億6117万 | +10.74% | 40.28 | 1.83 |
| 11/18 | 1,558 | 1,558 | 1,514 | 1,528 | -2.05% | 2,750,500 | 9003億5490万 | +10.72% | 39.81 | 1.81 |
| 11/15 | 1,574 | 1,590 | 1,560 | 1,560 | -0.64% | 2,302,000 | 9192億1050万 | +14.2% | 40.65 | 1.85 |
| 11/14 | 1,596 | 1,602 | 1,556 | 1,570 | -1.75% | 3,207,000 | 9251億287万 | +16.3% | 40.91 | 1.86 |
| 11/13 | 1,614 | 1,628 | 1,590 | 1,598 | -0.75% | 1,743,500 | 9416億152万 | +19.88% | 41.64 | 1.89 |
| 11/12 | 1,592 | 1,610 | 1,588 | 1,610 | 0% | 2,488,500 | 9486億7237万 | +22.43% | 41.95 | 1.91 |
| 11/11 | 1,580 | 1,616 | 1,578 | 1,610 | +3.6% | 2,741,000 | 9486億7237万 | +24.04% | 41.95 | 1.91 |
| 11/08 | 1,544 | 1,560 | 1,538 | 1,554 | 0% | 2,476,000 | 9156億7507万 | +21.22% | 40.49 | 1.84 |
| 11/07 | 1,524 | 1,576 | 1,514 | 1,554 | +3.46% | 3,246,000 | 9156億7507万 | +22.56% | 40.49 | 1.84 |
| 11/06 | 1,500 | 1,530 | 1,484 | 1,502 | +4.74% | 3,204,500 | 8850億3472万 | +19.78% | 39.13 | 1.78 |
| 11/05 | 1,450 | 1,450 | 1,412 | 1,434 | 0% | 1,930,500 | 8449億6657万 | +15.46% | 37.36 | 1.7 |
| 11/01 | 1,440 | 1,460 | 1,416 | 1,434 | -3.11% | 3,355,500 | 8449億6657万 | +16.21% | 37.36 | 1.7 |
| 10/31 | 1,424 | 1,500 | 1,412 | 1,480 | +3.79% | 4,255,000 | 8720億7150万 | +20.82% | 38.56 | 1.75 |
| 10/30 | 1,380 | 1,426 | 1,350 | 1,426 | +2.74% | 6,855,000 | 8402億5267万 | +17.27% | 37.15 | 1.69 |
