PBR
2014/05/09～2014/09/30
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2014 |
| 09/30 | 1,028 | 1,030 | 1,011 | 1,016 | -1.22% | 41,600 | 317億3823万 | +0.94% | 15.27 | 1.11 |
| 09/29 | 1,030 | 1,033 | 1,018 | 1,028 | +0.05% | 17,000 | 321億2890万 | +2.39% | 15.46 | 1.13 |
| 09/26 | 1,034 | 1,036 | 1,025 | 1,028 | -1.77% | 34,400 | 321億1327万 | +2.54% | 15.45 | 1.13 |
| 09/25 | 1,025 | 1,046 | 1,016 | 1,046 | +2.75% | 27,000 | 326億9147万 | +4.6% | 15.73 | 1.15 |
| 09/24 | 1,013 | 1,025 | 1,013 | 1,018 | -0.05% | 11,800 | 318億1636万 | +2% | 15.31 | 1.11 |
| 09/22 | 1,006 | 1,025 | 1,006 | 1,019 | -0.39% | 16,600 | 318億3199万 | +2.16% | 15.32 | 1.12 |
| 09/19 | 1,020 | 1,025 | 1,006 | 1,023 | +0.29% | 26,200 | 319億5701万 | +2.66% | 15.38 | 1.12 |
| 09/18 | 1,017 | 1,020 | 1,006 | 1,020 | +0.3% | 21,000 | 318億6324万 | +2.46% | 15.33 | 1.12 |
| 09/17 | 1,014 | 1,022 | 1,012 | 1,017 | +0.4% | 12,400 | 317億6948万 | +2.26% | 15.29 | 1.11 |
| 09/16 | 1,004 | 1,013 | 998 | 1,013 | +1% | 25,800 | 316億4447万 | +1.86% | 15.23 | 1.11 |
| 09/12 | 997 | 1,014 | 997 | 1,003 | +0.4% | 60,600 | 313億3193万 | +0.96% | 15.08 | 1.1 |
| 09/11 | 995 | 1,000 | 995 | 999 | +0.3% | 13,600 | 312億691万 | +0.66% | 15.02 | 1.09 |
| 09/10 | 990 | 999 | 988 | 996 | +0.15% | 5,800 | 311億1315万 | +0.45% | 14.97 | 1.09 |
| 09/09 | 999 | 999 | 994 | 994 | -0.05% | 4,000 | 310億6627万 | +0.51% | 14.95 | 1.09 |
| 09/08 | 992 | 999 | 992 | 995 | -0.05% | 8,600 | 310億8190万 | +0.66% | 14.96 | 1.09 |
| 09/05 | 990 | 999 | 988 | 995 | +0.51% | 12,000 | 310億9753万 | +0.81% | 14.97 | 1.09 |
| 09/04 | 990 | 995 | 990 | 990 | -0.6% | 7,000 | 309億4126万 | +0.51% | 14.89 | 1.08 |
| 09/03 | 998 | 998 | 991 | 996 | -0.45% | 9,400 | 311億2878万 | +1.32% | 14.98 | 1.09 |
| 09/02 | 1,002 | 1,002 | 996 | 1,001 | +0.65% | 7,600 | 312億6942万 | +1.99% | 15.05 | 1.1 |
| 09/01 | 1,002 | 1,003 | 985 | 994 | -0.8% | 9,600 | 310億6627万 | +1.53% | 14.95 | 1.09 |
| 08/29 | 998 | 1,002 | 993 | 1,002 | +0.45% | 19,600 | 313億1630万 | +2.66% | 15.07 | 1.1 |
| 08/28 | 993 | 998 | 981 | 998 | +0.5% | 16,000 | 311億7566万 | +2.41% | 15 | 1.09 |
| 08/27 | 985 | 994 | 985 | 993 | +0.76% | 18,000 | 310億1939万 | +2.21% | 14.93 | 1.09 |
| 08/26 | 990 | 990 | 981 | 985 | +0.46% | 11,600 | 307億8499万 | +1.76% | 14.81 | 1.08 |
| 08/25 | 970 | 994 | 959 | 981 | +0.2% | 13,800 | 306億4435万 | +1.5% | 14.75 | 1.07 |
| 08/22 | 986 | 999 | 975 | 979 | -0.1% | 12,600 | 305億8184万 | +1.5% | 14.72 | 1.07 |
| 08/21 | 970 | 980 | 970 | 980 | +0.15% | 15,200 | 306億1309万 | +1.82% | 14.73 | 1.07 |
| 08/20 | 980 | 987 | 974 | 978 | -0.81% | 21,400 | 305億6621万 | +1.77% | 14.71 | 1.07 |
| 08/19 | 1,000 | 1,000 | 986 | 986 | -1.35% | 29,400 | 308億1624万 | +2.82% | 14.83 | 1.08 |
| 08/18 | 998 | 1,000 | 996 | 1,000 | +0.2% | 15,200 | 312億3817万 | +4.44% | 15.03 | 1.09 |
| 08/15 | 994 | 1,000 | 989 | 998 | +0.35% | 11,000 | 311億7566万 | +4.45% | 15 | 1.09 |
| 08/14 | 996 | 998 | 988 | 994 | -0.65% | 17,200 | 310億6627万 | +4.3% | 14.95 | 1.09 |
| 08/13 | 1,000 | 1,002 | 997 | 1,001 | +0.25% | 30,600 | 312億6942万 | +5.21% | 15.05 | 1.1 |
| 08/12 | 992 | 1,001 | 991 | 998 | +0.3% | 43,400 | 311億9129万 | +5.05% | 15.01 | 1.09 |
| 08/11 | 975 | 998 | 975 | 995 | +2.79% | 51,800 | 310億9753万 | +4.96% | 14.97 | 1.09 |
| 08/08 | 973 | 975 | 958 | 968 | -0.46% | 29,800 | 302億5367万 | +2.22% | 14.56 | 1.06 |
| 08/07 | 956 | 975 | 956 | 973 | +0.57% | 23,800 | 303億9432万 | +2.69% | 14.63 | 1.06 |
| 08/06 | 963 | 970 | 956 | 967 | +0.31% | 21,000 | 302億2242万 | +2.11% | 14.54 | 1.06 |
| 08/05 | 959 | 969 | 959 | 964 | -0.46% | 19,800 | 301億2866万 | +1.8% | 14.5 | 1.06 |
| 08/04 | 953 | 970 | 945 | 969 | +3.03% | 26,400 | 302億6930万 | +2.38% | 14.57 | 1.06 |
| 08/01 | 928 | 946 | 928 | 940 | -0.37% | 27,400 | 293億7857万 | -0.63% | 14.14 | 1.03 |
| 07/31 | 947 | 951 | 940 | 944 | -0.21% | 20,800 | 294億8796万 | -0.37% | 14.19 | 1.03 |
| 07/30 | 948 | 948 | 941 | 946 | +0.59% | 13,800 | 295億5046万 | -0.26% | 14.22 | 1.04 |
| 07/29 | 938 | 943 | 938 | 940 | +0.27% | 9,600 | 293億7857万 | -0.95% | 14.14 | 1.03 |
| 07/28 | 937 | 940 | 935 | 938 | +0.37% | 9,600 | 293億43万 | -1.32% | 14.1 | 1.03 |
| 07/25 | 934 | 935 | 930 | 934 | +0.7% | 5,400 | 291億9104万 | -1.79% | 14.05 | 1.02 |
| 07/24 | 934 | 940 | 927 | 928 | -0.43% | 21,400 | 289億8789万 | -2.57% | 13.95 | 1.02 |
| 07/23 | 933 | 933 | 927 | 932 | +0.49% | 11,000 | 291億1291万 | -2.36% | 14.01 | 1.02 |
| 07/22 | 933 | 933 | 926 | 927 | -0.59% | 18,600 | 289億7227万 | -2.93% | 13.94 | 1.02 |
| 07/18 | 930 | 940 | 930 | 933 | -0.11% | 14,200 | 291億4416万 | -2.46% | 14.03 | 1.02 |
| 07/17 | 933 | 939 | 930 | 934 | +0.11% | 12,400 | 291億7542万 | -2.46% | 14.04 | 1.02 |
| 07/16 | 937 | 940 | 931 | 933 | -0.53% | 33,600 | 291億4416万 | -2.66% | 14.03 | 1.02 |
| 07/15 | 935 | 943 | 932 | 938 | -0.32% | 39,800 | 293億43万 | -2.14% | 14.1 | 1.03 |
| 07/14 | 933 | 948 | 933 | 941 | -0.48% | 18,400 | 293億9419万 | -1.93% | 14.15 | 1.03 |
| 07/11 | 950 | 953 | 939 | 945 | -0.58% | 28,600 | 295億3484万 | -1.36% | 14.21 | 1.03 |
| 07/10 | 954 | 959 | 951 | 951 | -0.31% | 11,400 | 297億673万 | -0.78% | 14.3 | 1.04 |
| 07/09 | 955 | 962 | 954 | 954 | -0.26% | 12,000 | 298億49万 | -0.37% | 14.34 | 1.04 |
| 07/08 | 960 | 962 | 953 | 956 | -0.36% | 11,400 | 298億7863万 | 0% | 14.38 | 1.05 |
| 07/07 | 962 | 966 | 960 | 960 | -0.26% | 15,200 | 299億8802万 | +0.37% | 14.43 | 1.05 |
| 07/04 | 969 | 969 | 961 | 962 | -0.62% | 7,000 | 300億6615万 | +0.73% | 14.47 | 1.05 |
| 07/03 | 970 | 970 | 956 | 968 | -0.21% | 8,600 | 302億5367万 | +1.47% | 14.56 | 1.06 |
| 07/02 | 975 | 975 | 967 | 970 | +0.78% | 9,200 | 303億1618万 | +1.89% | 14.59 | 1.06 |
| 07/01 | 962 | 968 | 956 | 963 | +0.57% | 23,800 | 300億8178万 | +1.21% | 14.48 | 1.05 |
| 06/30 | 950 | 962 | 950 | 957 | +0.31% | 20,200 | 299億988万 | +0.74% | 14.39 | 1.05 |
| 06/27 | 962 | 964 | 949 | 954 | -0.83% | 14,000 | 298億1612万 | +0.53% | 14.35 | 1.04 |
| 06/26 | 968 | 972 | 961 | 962 | -0.62% | 24,400 | 300億6615万 | +1.37% | 14.47 | 1.05 |
| 06/25 | 970 | 973 | 961 | 968 | -0.72% | 12,600 | 302億5367万 | +2.22% | 14.56 | 1.06 |
| 06/24 | 975 | 975 | 961 | 975 | +0.15% | 14,200 | 304億7245万 | +3.28% | 14.66 | 1.07 |
| 06/23 | 961 | 974 | 961 | 974 | +1.41% | 14,400 | 304億2557万 | +3.34% | 14.64 | 1.07 |
| 06/20 | 971 | 974 | 960 | 960 | -1.08% | 19,200 | 300億364万 | +2.24% | 14.44 | 1.05 |
| 06/19 | 975 | 975 | 968 | 971 | +0.41% | 12,600 | 303億3181万 | +3.58% | 14.6 | 1.06 |
| 06/18 | 972 | 972 | 960 | 967 | +0.47% | 6,600 | 302億679万 | +3.26% | 14.54 | 1.06 |
| 06/17 | 955 | 964 | 955 | 962 | +0.79% | 19,000 | 300億6615万 | +2.78% | 14.47 | 1.05 |
| 06/16 | 957 | 958 | 946 | 955 | -0.21% | 13,400 | 298億3175万 | +1.98% | 14.36 | 1.05 |
| 06/13 | 958 | 958 | 932 | 957 | +1.49% | 28,800 | 298億9425万 | +2.19% | 14.39 | 1.05 |
| 06/12 | 946 | 959 | 939 | 943 | -1.1% | 12,800 | 294億5670万 | +0.59% | 14.18 | 1.03 |
| 06/11 | 949 | 957 | 947 | 953 | +1.17% | 21,600 | 297億8487万 | +1.6% | 14.33 | 1.04 |
| 06/10 | 937 | 960 | 935 | 942 | +1.02% | 32,800 | 294億4107万 | +0.43% | 14.17 | 1.03 |
| 06/09 | 936 | 942 | 932 | 933 | +0.05% | 8,800 | 291億4416万 | -0.8% | 14.03 | 1.02 |
| 06/06 | 930 | 937 | 930 | 932 | -0.05% | 11,200 | 291億2854万 | -1.06% | 14.02 | 1.02 |
| 06/05 | 936 | 937 | 931 | 933 | -0.32% | 18,800 | 291億4416万 | -1.32% | 14.03 | 1.02 |
| 06/04 | 933 | 939 | 931 | 936 | -0.37% | 14,800 | 292億3792万 | -1.21% | 14.07 | 1.02 |
| 06/03 | 948 | 948 | 931 | 939 | -0.74% | 33,000 | 293億4731万 | -1.26% | 14.12 | 1.03 |
| 06/02 | 935 | 947 | 931 | 946 | +1.83% | 16,400 | 295億6609万 | -0.84% | 14.23 | 1.04 |
| 05/30 | 926 | 933 | 926 | 929 | +0.32% | 12,400 | 290億3478万 | -2.93% | 13.97 | 1.02 |
| 05/29 | 935 | 935 | 925 | 926 | -1.02% | 24,000 | 289億4101万 | -3.64% | 13.93 | 1.01 |
| 05/28 | 934 | 936 | 929 | 936 | +0.16% | 9,400 | 292億3792万 | -3.06% | 14.07 | 1.02 |
| 05/27 | 949 | 949 | 931 | 934 | -1.22% | 18,000 | 291億9104万 | -3.61% | 14.05 | 1.02 |
| 05/26 | 955 | 955 | 938 | 946 | +0.16% | 14,000 | 295億5046万 | -2.83% | 14.22 | 1.04 |
| 05/23 | 930 | 946 | 913 | 944 | +3.4% | 34,200 | 295億358万 | -3.28% | 14.2 | 1.03 |
| 05/22 | 913 | 917 | 894 | 913 | +0.77% | 19,400 | 285億3471万 | -6.74% | 13.73 | 1 |
| 05/21 | 891 | 909 | 891 | 906 | -0.17% | 20,200 | 283億1594万 | -7.83% | 13.63 | 0.99 |
| 05/20 | 899 | 913 | 899 | 908 | +1% | 26,800 | 283億6282万 | -8.05% | 13.65 | 0.99 |
| 05/19 | 923 | 929 | 894 | 899 | -2.34% | 26,800 | 280億8153万 | -9.24% | 13.51 | 0.98 |
| 05/16 | 937 | 943 | 908 | 920 | -1.76% | 43,600 | 287億5349万 | -7.44% | 13.84 | 1.01 |
| 05/15 | 945 | 947 | 931 | 937 | -3.3% | 29,000 | 292億6918万 | -5.97% | 14.09 | 1.03 |
| 05/14 | 970 | 975 | 964 | 969 | -0.1% | 8,800 | 302億6930万 | -2.96% | 14.57 | 1.06 |
| 05/13 | 975 | 975 | 955 | 970 | +0.88% | 9,000 | 303億55万 | -2.95% | 14.58 | 1.06 |
| 05/12 | 967 | 975 | 948 | 961 | -0.57% | 18,200 | 300億3490万 | -4% | 14.45 | 1.05 |
| 05/09 | 958 | 969 | 958 | 967 | +0.26% | 7,600 | 302億679万 | -3.64% | 14.54 | 1.06 |
