PBR
2014/06/18～2014/11/11
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 |
| 11/11 | 2,176 | 2,220 | 2,166 | 2,206 | +1.01% | 1,490,000 | 1兆2998億 | +11.36% | 90.11 | 2.48 |
| 11/10 | 2,198 | 2,218 | 2,176 | 2,184 | -0.73% | 1,129,500 | 1兆2868億 | +10.98% | 89.21 | 2.46 |
| 11/07 | 2,166 | 2,230 | 2,152 | 2,200 | +0.36% | 2,288,500 | 1兆2963億 | +12.53% | 89.87 | 2.48 |
| 11/06 | 2,320 | 2,320 | 2,170 | 2,192 | -5.52% | 3,295,000 | 1兆2916億 | +12.76% | 89.54 | 2.47 |
| 11/05 | 2,288 | 2,336 | 2,264 | 2,320 | +1.4% | 2,313,000 | 1兆3670億 | +19.96% | 94.77 | 2.61 |
| 11/04 | 2,362 | 2,376 | 2,278 | 2,288 | +2.69% | 3,358,500 | 1兆3481億 | +19.17% | 93.46 | 2.58 |
| 10/31 | 2,200 | 2,240 | 2,182 | 2,228 | +7.22% | 3,536,000 | 1兆3128億 | +16.77% | 91.01 | 2.51 |
| 10/30 | 2,076 | 2,110 | 2,064 | 2,078 | -0.57% | 2,775,000 | 1兆2244億 | +9.48% | 84.88 | 2.34 |
| 10/29 | 2,040 | 2,098 | 2,030 | 2,090 | +3.98% | 2,898,500 | 1兆2315億 | +10.41% | 85.37 | 2.35 |
| 10/28 | 1,994 | 2,026 | 1,974 | 2,010 | +0.3% | 2,227,000 | 1兆1843億 | +6.57% | 82.1 | 2.26 |
| 10/27 | 1,986 | 2,020 | 1,966 | 2,004 | +2.98% | 2,330,000 | 1兆1808億 | +6.43% | 81.86 | 2.26 |
| 10/24 | 1,908 | 1,952 | 1,904 | 1,946 | +4.18% | 1,803,500 | 1兆1466億 | +3.57% | 79.49 | 2.19 |
| 10/23 | 1,890 | 1,890 | 1,860 | 1,868 | -2.61% | 1,754,500 | 1兆1006億 | -0.48% | 76.3 | 2.1 |
| 10/22 | 1,840 | 1,922 | 1,838 | 1,918 | +6.67% | 2,319,500 | 1兆1301億 | +2.18% | 78.35 | 2.16 |
| 10/21 | 1,812 | 1,840 | 1,796 | 1,798 | -0.44% | 1,314,500 | 1兆594億 | -4.11% | 73.44 | 2.03 |
| 10/20 | 1,780 | 1,810 | 1,780 | 1,806 | +4.39% | 1,329,000 | 1兆641億 | -3.83% | 73.77 | 2.03 |
| 10/17 | 1,764 | 1,776 | 1,730 | 1,730 | -2.81% | 2,252,500 | 1兆193億 | -8.03% | 70.67 | 1.95 |
| 10/16 | 1,766 | 1,810 | 1,766 | 1,780 | -1.33% | 1,705,500 | 1兆488億 | -5.62% | 72.71 | 2 |
| 10/15 | 1,820 | 1,842 | 1,782 | 1,804 | +0.33% | 1,619,000 | 1兆629億 | -4.5% | 73.69 | 2.03 |
| 10/14 | 1,786 | 1,816 | 1,780 | 1,798 | -0.77% | 1,923,500 | 1兆594億 | -4.82% | 73.44 | 2.03 |
| 10/10 | 1,786 | 1,834 | 1,784 | 1,812 | 0% | 2,037,500 | 1兆676億 | -4.08% | 74.02 | 2.04 |
| 10/09 | 1,858 | 1,866 | 1,810 | 1,812 | -3% | 2,253,000 | 1兆676億 | -4.18% | 74.02 | 2.04 |
| 10/08 | 1,842 | 1,878 | 1,838 | 1,868 | -0.64% | 839,500 | 1兆1006億 | -1.27% | 76.3 | 2.1 |
| 10/07 | 1,896 | 1,896 | 1,874 | 1,880 | -1.05% | 974,500 | 1兆1077億 | -0.63% | 76.79 | 2.12 |
| 10/06 | 1,910 | 1,914 | 1,892 | 1,900 | +1.06% | 993,500 | 1兆1195億 | +0.48% | 77.61 | 2.14 |
| 10/03 | 1,862 | 1,886 | 1,856 | 1,880 | +0.75% | 1,030,500 | 1兆1077億 | -0.58% | 76.79 | 2.12 |
| 10/02 | 1,908 | 1,910 | 1,864 | 1,866 | -3.32% | 1,617,500 | 1兆995億 | -1.11% | 76.22 | 2.1 |
| 10/01 | 1,952 | 1,954 | 1,930 | 1,930 | -0.92% | 864,000 | 1兆1372億 | +2.5% | 78.84 | 2.17 |
| 09/30 | 1,964 | 1,966 | 1,930 | 1,948 | -0.92% | 1,191,500 | 1兆1478億 | +3.84% | 79.57 | 2.19 |
| 09/29 | 1,976 | 1,978 | 1,950 | 1,966 | -0.2% | 1,075,500 | 1兆1584億 | +5.3% | 80.31 | 2.21 |
| 09/26 | 1,950 | 1,972 | 1,936 | 1,970 | -1.1% | 1,110,500 | 1兆1607億 | +6.03% | 80.47 | 2.22 |
| 09/25 | 1,962 | 1,992 | 1,958 | 1,992 | +1.84% | 1,344,000 | 1兆1737億 | +7.73% | 81.37 | 2.24 |
| 09/24 | 1,918 | 1,960 | 1,908 | 1,956 | +1.88% | 1,187,000 | 1兆1525億 | +6.36% | 79.9 | 2.2 |
| 09/22 | 1,904 | 1,926 | 1,904 | 1,920 | -0.41% | 626,000 | 1兆1313億 | +4.92% | 78.43 | 2.16 |
| 09/19 | 1,908 | 1,940 | 1,898 | 1,928 | +1.37% | 1,470,000 | 1兆1360億 | +5.76% | 78.76 | 2.17 |
| 09/18 | 1,906 | 1,922 | 1,902 | 1,902 | +0.53% | 1,798,000 | 1兆1207億 | +4.79% | 77.69 | 2.14 |
| 09/17 | 1,864 | 1,910 | 1,864 | 1,892 | +1.39% | 1,485,000 | 1兆1148億 | +4.65% | 77.29 | 2.13 |
| 09/16 | 1,868 | 1,872 | 1,846 | 1,866 | -0.21% | 1,163,500 | 1兆995億 | +3.49% | 76.22 | 2.1 |
| 09/12 | 1,868 | 1,870 | 1,854 | 1,870 | -0.43% | 2,265,000 | 1兆1018億 | +4.06% | 76.39 | 2.11 |
| 09/11 | 1,894 | 1,896 | 1,876 | 1,878 | -0.11% | 1,452,500 | 1兆1065億 | +4.97% | 76.71 | 2.12 |
| 09/10 | 1,852 | 1,888 | 1,850 | 1,880 | +1.18% | 1,314,000 | 1兆1077億 | +5.44% | 76.8 | 2.12 |
| 09/09 | 1,856 | 1,864 | 1,836 | 1,858 | +0.43% | 1,068,500 | 1兆948億 | +4.62% | 75.9 | 2.09 |
| 09/08 | 1,828 | 1,852 | 1,820 | 1,850 | +2.32% | 1,132,500 | 1兆900億 | +4.46% | 75.57 | 2.08 |
| 09/05 | 1,814 | 1,818 | 1,800 | 1,808 | +0.22% | 799,500 | 1兆653億 | +2.32% | 73.85 | 2.04 |
| 09/04 | 1,834 | 1,838 | 1,802 | 1,804 | -2.06% | 1,195,000 | 1兆629億 | +2.27% | 73.69 | 2.03 |
| 09/03 | 1,854 | 1,856 | 1,834 | 1,842 | -0.65% | 1,146,000 | 1兆853億 | +4.48% | 75.24 | 2.07 |
| 09/02 | 1,862 | 1,878 | 1,848 | 1,854 | -0.54% | 1,091,500 | 1兆924億 | +5.34% | 75.73 | 2.09 |
| 09/01 | 1,866 | 1,884 | 1,852 | 1,864 | +0.43% | 962,500 | 1兆983億 | +6.15% | 76.14 | 2.1 |
| 08/29 | 1,854 | 1,882 | 1,850 | 1,856 | -1.49% | 1,914,000 | 1兆936億 | +5.88% | 75.81 | 2.09 |
| 08/28 | 1,794 | 1,884 | 1,782 | 1,884 | +4.67% | 3,404,000 | 1兆1101億 | +7.72% | 76.96 | 2.12 |
| 08/27 | 1,754 | 1,804 | 1,754 | 1,800 | +2.74% | 3,062,000 | 1兆606億 | +3.27% | 73.53 | 2.03 |
| 08/26 | 1,752 | 1,766 | 1,746 | 1,752 | +0.11% | 873,500 | 1兆323億 | +0.57% | 71.57 | 1.97 |
| 08/25 | 1,766 | 1,770 | 1,750 | 1,750 | +0.81% | 965,500 | 1兆311億 | +0.4% | 71.48 | 1.97 |
| 08/22 | 1,744 | 1,750 | 1,732 | 1,736 | -0.34% | 999,500 | 1兆229億 | -0.4% | 70.91 | 1.96 |
| 08/21 | 1,738 | 1,746 | 1,732 | 1,742 | +0.11% | 816,000 | 1兆264億 | -0.17% | 71.16 | 1.96 |
| 08/20 | 1,752 | 1,752 | 1,734 | 1,740 | +0.12% | 917,500 | 1兆252億 | -0.4% | 71.08 | 1.96 |
| 08/19 | 1,746 | 1,746 | 1,724 | 1,738 | -0.23% | 754,500 | 1兆240億 | -0.69% | 70.99 | 1.96 |
| 08/18 | 1,742 | 1,762 | 1,736 | 1,742 | +0.35% | 1,219,000 | 1兆264億 | -0.57% | 71.16 | 1.96 |
| 08/15 | 1,740 | 1,742 | 1,730 | 1,736 | -0.23% | 565,500 | 1兆229億 | -0.97% | 70.91 | 1.96 |
| 08/14 | 1,730 | 1,744 | 1,724 | 1,740 | +0.58% | 870,500 | 1兆252億 | -0.8% | 71.08 | 1.96 |
| 08/13 | 1,730 | 1,736 | 1,708 | 1,730 | -0.92% | 945,000 | 1兆193億 | -1.42% | 70.67 | 1.95 |
| 08/12 | 1,728 | 1,748 | 1,724 | 1,746 | +1.87% | 808,000 | 1兆288億 | -0.68% | 71.32 | 1.97 |
| 08/11 | 1,712 | 1,720 | 1,694 | 1,714 | +1.3% | 799,500 | 1兆99億 | -2.61% | 70.01 | 1.93 |
| 08/08 | 1,708 | 1,728 | 1,686 | 1,692 | -1.63% | 1,265,500 | 9969億8985万 | -3.97% | 69.12 | 1.91 |
| 08/07 | 1,718 | 1,722 | 1,694 | 1,720 | +0.94% | 999,500 | 1兆134億 | -2.55% | 70.26 | 1.94 |
| 08/06 | 1,722 | 1,726 | 1,700 | 1,704 | -1.39% | 918,500 | 1兆40億 | -3.62% | 69.61 | 1.92 |
| 08/05 | 1,730 | 1,740 | 1,722 | 1,728 | -1.14% | 952,500 | 1兆182億 | -2.37% | 70.59 | 1.95 |
| 08/04 | 1,740 | 1,766 | 1,734 | 1,748 | 0% | 935,000 | 1兆299億 | -1.41% | 71.4 | 1.97 |
| 08/01 | 1,744 | 1,762 | 1,742 | 1,748 | -0.79% | 922,000 | 1兆299億 | -1.47% | 71.4 | 1.97 |
| 07/31 | 1,780 | 1,792 | 1,760 | 1,762 | -0.45% | 1,143,500 | 1兆382億 | -0.62% | 71.97 | 1.98 |
| 07/30 | 1,770 | 1,776 | 1,766 | 1,770 | 0% | 966,000 | 1兆429億 | +0.11% | 72.3 | 1.99 |
| 07/29 | 1,768 | 1,774 | 1,764 | 1,770 | 0% | 545,500 | 1兆429億 | +0.34% | 72.3 | 1.99 |
| 07/28 | 1,764 | 1,772 | 1,754 | 1,770 | +0.23% | 668,500 | 1兆429億 | +0.57% | 72.3 | 1.99 |
| 07/25 | 1,750 | 1,768 | 1,740 | 1,766 | +1.73% | 1,232,000 | 1兆405億 | +0.57% | 72.14 | 1.99 |
| 07/24 | 1,750 | 1,750 | 1,728 | 1,736 | -1.36% | 1,243,000 | 1兆229億 | -0.91% | 70.91 | 1.96 |
| 07/23 | 1,782 | 1,782 | 1,752 | 1,760 | -1.01% | 739,000 | 1兆370億 | +0.63% | 71.89 | 1.98 |
| 07/22 | 1,768 | 1,778 | 1,758 | 1,778 | +1.14% | 776,500 | 1兆476億 | +1.89% | 72.63 | 2 |
| 07/18 | 1,760 | 1,764 | 1,738 | 1,758 | -1.46% | 970,500 | 1兆358億 | +1.09% | 71.81 | 1.98 |
| 07/17 | 1,798 | 1,802 | 1,778 | 1,784 | -0.67% | 633,500 | 1兆511億 | +2.94% | 72.87 | 2.01 |
| 07/16 | 1,802 | 1,812 | 1,792 | 1,796 | -0.33% | 1,171,000 | 1兆582億 | +4.18% | 73.36 | 2.02 |
| 07/15 | 1,790 | 1,810 | 1,788 | 1,802 | +0.67% | 1,122,500 | 1兆618億 | +5.01% | 73.61 | 2.03 |
| 07/14 | 1,762 | 1,792 | 1,762 | 1,790 | +1.02% | 1,026,000 | 1兆547億 | +4.86% | 73.12 | 2.02 |
| 07/11 | 1,754 | 1,778 | 1,746 | 1,772 | +0.57% | 922,000 | 1兆441億 | +4.3% | 72.38 | 2 |
| 07/10 | 1,780 | 1,782 | 1,762 | 1,762 | -1.01% | 927,000 | 1兆382億 | +4.08% | 71.97 | 1.98 |
| 07/09 | 1,776 | 1,786 | 1,772 | 1,780 | -1% | 862,500 | 1兆488億 | +5.45% | 72.71 | 2 |
| 07/08 | 1,792 | 1,808 | 1,782 | 1,798 | +0.56% | 1,999,500 | 1兆594億 | +6.9% | 73.45 | 2.03 |
| 07/07 | 1,784 | 1,792 | 1,772 | 1,788 | +1.13% | 2,286,500 | 1兆535億 | +6.75% | 73.04 | 2.01 |
| 07/04 | 1,796 | 1,796 | 1,754 | 1,768 | -0.23% | 884,000 | 1兆417億 | +6% | 72.22 | 1.99 |
| 07/03 | 1,790 | 1,798 | 1,770 | 1,772 | -0.34% | 830,000 | 1兆441億 | +6.75% | 72.38 | 2 |
| 07/02 | 1,770 | 1,780 | 1,754 | 1,778 | +0.23% | 887,500 | 1兆476億 | +7.56% | 72.63 | 2 |
| 07/01 | 1,784 | 1,788 | 1,766 | 1,774 | -0.56% | 1,441,500 | 1兆453億 | +7.78% | 72.47 | 2 |
| 06/30 | 1,800 | 1,800 | 1,748 | 1,784 | -0.67% | 1,703,500 | 1兆511億 | +8.78% | 72.87 | 2.01 |
| 06/27 | 1,830 | 1,838 | 1,782 | 1,796 | +5.03% | 4,759,000 | 1兆582億 | +9.91% | 73.36 | 2.02 |
| 06/26 | 1,696 | 1,722 | 1,672 | 1,710 | +3.76% | 2,596,500 | 1兆75億 | +5.04% | 69.85 | 1.93 |
| 06/25 | 1,664 | 1,670 | 1,646 | 1,648 | -0.96% | 1,238,000 | 9710億6340万 | +1.48% | 67.32 | 1.86 |
| 06/24 | 1,664 | 1,676 | 1,658 | 1,664 | -0.12% | 1,078,500 | 9804億9120万 | +2.65% | 67.97 | 1.87 |
| 06/23 | 1,674 | 1,678 | 1,660 | 1,666 | 0% | 1,132,000 | 9816億6967万 | +3.03% | 68.05 | 1.88 |
| 06/20 | 1,666 | 1,678 | 1,658 | 1,666 | -0.12% | 1,164,500 | 9816億6967万 | +3.35% | 68.05 | 1.88 |
| 06/19 | 1,660 | 1,672 | 1,654 | 1,668 | -0.12% | 1,900,500 | 9828億4815万 | +3.67% | 68.14 | 1.88 |
| 06/18 | 1,658 | 1,686 | 1,656 | 1,670 | +1.21% | 3,246,000 | 9840億2662万 | +3.86% | 68.22 | 1.88 |
