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 |
|---|
| 2014 |
| 03/31 | 1,215 | 1,230 | 1,200 | 1,220 | +0.41% | 12,800 | 235億4795万 | -4.09% | 22.16 | 2.58 |
| 03/28 | 1,171 | 1,220 | 1,171 | 1,215 | +2.1% | 16,700 | 234億5144万 | -4.78% | 22.07 | 2.57 |
| 03/27 | 1,135 | 1,193 | 1,128 | 1,190 | 0% | 19,300 | 229億6890万 | -7.1% | 21.62 | 2.51 |
| 03/26 | 1,186 | 1,214 | 1,155 | 1,190 | +0.34% | 35,600 | 229億6890万 | -7.61% | 21.62 | 2.51 |
| 03/25 | 1,262 | 1,262 | 1,186 | 1,186 | -4.51% | 17,100 | 228億9169万 | -8.42% | 21.55 | 2.5 |
| 03/24 | 1,213 | 1,270 | 1,213 | 1,242 | +2.39% | 18,000 | 239億7258万 | -4.61% | 22.56 | 2.62 |
| 03/20 | 1,240 | 1,245 | 1,212 | 1,213 | -3.04% | 26,200 | 234億1284万 | -7.33% | 22.04 | 2.56 |
| 03/19 | 1,250 | 1,271 | 1,241 | 1,251 | -1.18% | 12,600 | 241億4630万 | -5.23% | 22.73 | 2.64 |
| 03/18 | 1,246 | 1,277 | 1,246 | 1,266 | +2.93% | 5,400 | 244億3582万 | -4.88% | 23 | 2.67 |
| 03/17 | 1,270 | 1,288 | 1,230 | 1,230 | -3.3% | 17,800 | 237億4096万 | -8.07% | 22.34 | 2.6 |
| 03/14 | 1,270 | 1,292 | 1,260 | 1,272 | -1.4% | 19,700 | 245億5163万 | -5.15% | 23.11 | 2.69 |
| 03/13 | 1,304 | 1,320 | 1,290 | 1,290 | -1.07% | 18,100 | 248億9906万 | -3.8% | 23.43 | 2.72 |
| 03/12 | 1,288 | 1,308 | 1,280 | 1,304 | -0.15% | 26,500 | 251億6928万 | -2.61% | 23.69 | 2.75 |
| 03/11 | 1,320 | 1,329 | 1,306 | 1,306 | -2.46% | 11,000 | 252億788万 | -2.03% | 23.73 | 2.76 |
| 03/10 | 1,375 | 1,375 | 1,339 | 1,339 | -2.97% | 22,200 | 258億4484万 | +0.22% | 24.32 | 2.83 |
| 03/07 | 1,302 | 1,400 | 1,302 | 1,380 | +6.15% | 46,600 | 266億3620万 | +2.83% | 25.07 | 2.91 |
| 03/06 | 1,293 | 1,308 | 1,276 | 1,300 | +1.17% | 13,500 | 250億9208万 | -3.63% | 23.62 | 2.74 |
| 03/05 | 1,310 | 1,311 | 1,265 | 1,285 | +2.47% | 19,700 | 248億255万 | -5.51% | 23.34 | 2.71 |
| 03/04 | 1,202 | 1,259 | 1,202 | 1,254 | -0.32% | 44,500 | 242億420万 | -8.4% | 22.78 | 2.65 |
| 03/03 | 1,271 | 1,275 | 1,222 | 1,258 | -4.7% | 37,100 | 242億8141万 | -8.91% | 22.85 | 2.66 |
| 02/28 | 1,317 | 1,325 | 1,281 | 1,320 | +1.85% | 32,000 | 254億7811万 | -5.44% | 23.98 | 2.79 |
| 02/27 | 1,315 | 1,316 | 1,292 | 1,296 | -1.07% | 26,300 | 250億1487万 | -7.82% | 23.54 | 2.74 |
| 02/26 | 1,330 | 1,330 | 1,305 | 1,310 | -1.87% | 28,900 | 252億8509万 | -7.55% | 23.8 | 2.77 |
| 02/25 | 1,358 | 1,380 | 1,335 | 1,335 | -1.04% | 22,800 | 257億6763万 | -6.45% | 24.25 | 2.82 |
| 02/24 | 1,330 | 1,360 | 1,316 | 1,349 | +2.04% | 42,100 | 260億3785万 | -5.99% | 24.51 | 2.85 |
| 02/21 | 1,336 | 1,345 | 1,300 | 1,322 | -0.9% | 23,700 | 255億984万 | -8.26% | 24.01 | 2.79 |
| 02/20 | 1,357 | 1,357 | 1,300 | 1,334 | -1.69% | 27,700 | 257億4139万 | -7.94% | 24.23 | 2.82 |
| 02/19 | 1,368 | 1,392 | 1,350 | 1,357 | -0.95% | 23,200 | 261億8521万 | -6.93% | 24.65 | 2.86 |
| 02/18 | 1,380 | 1,394 | 1,341 | 1,370 | -0.44% | 31,100 | 264億3606万 | -6.55% | 24.88 | 2.89 |
| 02/17 | 1,400 | 1,401 | 1,357 | 1,376 | -2.69% | 37,600 | 265億5184万 | -6.71% | 24.99 | 2.9 |
| 02/14 | 1,474 | 1,494 | 1,395 | 1,414 | -5.23% | 77,200 | 272億8510万 | -4.65% | 25.68 | 2.98 |
| 02/13 | 1,515 | 1,549 | 1,462 | 1,492 | -2.16% | 112,700 | 287億9022万 | +0.13% | 27.1 | 3.15 |
| 02/12 | 1,450 | 1,525 | 1,450 | 1,525 | +6.05% | 96,200 | 294億2701万 | +2.21% | 27.7 | 3.22 |
| 02/10 | 1,372 | 1,438 | 1,370 | 1,438 | +9.77% | 77,700 | 277億4822万 | -3.75% | 26.12 | 3.04 |
| 02/07 | 1,285 | 1,312 | 1,285 | 1,310 | +2.91% | 33,900 | 252億7828万 | -12.67% | 23.79 | 2.77 |
| 02/06 | 1,196 | 1,296 | 1,196 | 1,273 | +4.34% | 39,700 | 245億6431万 | -15.7% | 23.12 | 2.69 |
| 02/05 | 1,215 | 1,250 | 1,131 | 1,220 | +4.45% | 76,500 | 235億4160万 | -19.74% | 22.16 | 2.58 |
| 02/04 | 1,102 | 1,260 | 1,102 | 1,168 | -14.87% | 138,000 | 225億3819万 | -23.66% | 21.21 | 2.47 |
| 02/03 | 1,447 | 1,450 | 1,350 | 1,372 | -7.92% | 73,100 | 264億7466万 | -10.68% | 24.92 | 2.9 |
| 01/31 | 1,548 | 1,564 | 1,460 | 1,490 | -4.24% | 44,400 | 287億5163万 | -2.99% | 27.06 | 3.15 |
| 01/30 | 1,601 | 1,643 | 1,500 | 1,556 | -0.58% | 87,200 | 300億2519万 | +1.5% | 28.26 | 3.28 |
| 01/29 | 1,530 | 1,565 | 1,530 | 1,565 | +3.51% | 36,200 | 301億9886万 | +2.49% | 28.42 | 3.3 |
| 01/28 | 1,550 | 1,583 | 1,512 | 1,512 | -2.77% | 51,500 | 291億7615万 | -0.59% | 27.46 | 3.19 |
| 01/27 | 1,570 | 1,610 | 1,553 | 1,555 | -5.01% | 69,500 | 300億590万 | +2.5% | 28.24 | 3.28 |
| 01/24 | 1,560 | 1,655 | 1,552 | 1,637 | +3.28% | 133,100 | 315億8820万 | +8.12% | 29.73 | 3.46 |
| 01/23 | 1,578 | 1,624 | 1,572 | 1,585 | +1.6% | 81,400 | 305億8479万 | +5.04% | 28.79 | 3.35 |
| 01/22 | 1,550 | 1,568 | 1,538 | 1,560 | +0.65% | 33,400 | 301億238万 | +3.59% | 28.33 | 3.29 |
| 01/21 | 1,550 | 1,564 | 1,541 | 1,550 | +0.26% | 19,700 | 299億942万 | +3.06% | 28.15 | 3.27 |
| 01/20 | 1,510 | 1,547 | 1,505 | 1,546 | +2.52% | 38,300 | 298億3223万 | +2.79% | 28.08 | 3.26 |
| 01/17 | 1,518 | 1,524 | 1,500 | 1,508 | -0.26% | 42,200 | 290億9897万 | +0.2% | 27.39 | 3.18 |
| 01/16 | 1,570 | 1,570 | 1,512 | 1,512 | -2.51% | 50,600 | 291億7615万 | +0.2% | 27.46 | 3.19 |
| 01/15 | 1,589 | 1,589 | 1,542 | 1,551 | -1.08% | 40,400 | 299億2871万 | +2.51% | 28.17 | 3.27 |
| 01/14 | 1,580 | 1,580 | 1,550 | 1,568 | -1.2% | 28,300 | 302億5675万 | +3.43% | 28.48 | 3.31 |
| 01/10 | 1,570 | 1,597 | 1,569 | 1,587 | +0.44% | 30,000 | 306億2338万 | +4.48% | 28.82 | 3.35 |
| 01/09 | 1,575 | 1,581 | 1,550 | 1,580 | -0.13% | 37,400 | 304億8831万 | +4.02% | 28.7 | 3.34 |
| 01/08 | 1,588 | 1,591 | 1,565 | 1,582 | +2.39% | 43,600 | 305億2690万 | +4.01% | 28.73 | 3.34 |
| 01/07 | 1,569 | 1,569 | 1,511 | 1,545 | -1.59% | 60,600 | 298億1293万 | +1.38% | 28.06 | 3.26 |
| 01/06 | 1,598 | 1,600 | 1,560 | 1,570 | -1.63% | 43,700 | 302億9534万 | +2.75% | 28.51 | 3.31 |
| 2013 |
| 12/30 | 1,572 | 1,600 | 1,565 | 1,596 | +2.31% | 66,800 | 307億9705万 | +4.25% | 28.99 | 3.37 |
| 12/27 | 1,548 | 1,571 | 1,542 | 1,560 | +1.63% | 77,000 | 301億238万 | +1.76% | 28.33 | 3.29 |
| 12/26 | 1,520 | 1,548 | 1,481 | 1,535 | +5.79% | 95,000 | 296億1997万 | -0.07% | 27.88 | 3.24 |
| 12/25 | 1,355 | 1,519 | 1,342 | 1,451 | +9.51% | 168,800 | 279億9907万 | -5.84% | 26.35 | 3.06 |
| 12/24 | 1,375 | 1,390 | 1,321 | 1,325 | -3.99% | 117,100 | 255億6773万 | -14.46% | 24.06 | 2.8 |
| 12/20 | 1,390 | 1,400 | 1,370 | 1,380 | -2.13% | 77,200 | 266億2710万 | -11.65% | 25.06 | 2.91 |
| 12/19 | 1,392 | 1,438 | 1,392 | 1,410 | +0.57% | 94,600 | 272億595万 | -10.42% | 25.61 | 2.98 |
| 12/18 | 1,391 | 1,410 | 1,380 | 1,402 | -0.92% | 102,200 | 270億5159万 | -11.43% | 25.46 | 2.96 |
| 12/17 | 1,421 | 1,448 | 1,408 | 1,415 | -0.42% | 30,500 | 273億242万 | -11.17% | 25.7 | 2.99 |
| 12/16 | 1,470 | 1,472 | 1,414 | 1,421 | -3.99% | 66,800 | 274億1819万 | -11.52% | 25.81 | 3 |
| 12/13 | 1,500 | 1,509 | 1,462 | 1,480 | -1.73% | 82,900 | 285億5660万 | -8.59% | 26.88 | 3.12 |
| 12/12 | 1,515 | 1,520 | 1,500 | 1,506 | -0.59% | 56,000 | 290億5827万 | -7.49% | 27.35 | 3.18 |
| 12/11 | 1,505 | 1,522 | 1,502 | 1,515 | +0.33% | 59,700 | 292億3192万 | -7.4% | 27.51 | 3.2 |
| 12/10 | 1,530 | 1,539 | 1,502 | 1,510 | -2.14% | 146,900 | 291億3545万 | -8.09% | 27.42 | 3.19 |
| 12/09 | 1,578 | 1,600 | 1,540 | 1,543 | -1.97% | 67,600 | 297億7218万 | -6.43% | 28.02 | 3.26 |
| 12/06 | 1,598 | 1,607 | 1,557 | 1,574 | -1.63% | 74,900 | 303億7033万 | -4.78% | 28.58 | 3.32 |
| 12/05 | 1,605 | 1,642 | 1,599 | 1,600 | -1.36% | 107,200 | 308億7200万 | -3.38% | 29.06 | 3.38 |
| 12/04 | 1,634 | 1,638 | 1,589 | 1,622 | -0.73% | 91,300 | 312億9649万 | -2.35% | 29.46 | 3.42 |
| 12/03 | 1,630 | 1,650 | 1,630 | 1,634 | +0.37% | 43,300 | 315億2803万 | -2.04% | 29.67 | 3.45 |
| 12/02 | 1,594 | 1,639 | 1,594 | 1,628 | +2.01% | 40,100 | 314億1226万 | -2.86% | 29.56 | 3.44 |
| 11/29 | 1,611 | 1,630 | 1,580 | 1,596 | -2.15% | 148,000 | 307億9482万 | -5.23% | 28.98 | 3.37 |
| 11/28 | 1,639 | 1,645 | 1,625 | 1,631 | -0.49% | 35,300 | 314億7014万 | -3.72% | 29.62 | 3.44 |
| 11/27 | 1,662 | 1,662 | 1,634 | 1,639 | -1.5% | 67,100 | 316億2450万 | -3.7% | 29.76 | 3.46 |
| 11/26 | 1,641 | 1,666 | 1,640 | 1,664 | +1.46% | 40,500 | 321億688万 | -2.75% | 30.22 | 3.51 |
| 11/25 | 1,656 | 1,671 | 1,640 | 1,640 | 0% | 77,200 | 316億4380万 | -4.37% | 29.78 | 3.46 |
| 11/22 | 1,638 | 1,649 | 1,632 | 1,640 | +0.12% | 53,400 | 316億4380万 | -4.54% | 29.78 | 3.46 |
| 11/21 | 1,651 | 1,667 | 1,627 | 1,638 | -1.92% | 52,300 | 316億521万 | -4.77% | 29.75 | 3.46 |
| 11/20 | 1,649 | 1,670 | 1,638 | 1,670 | +1.71% | 44,100 | 322億2265万 | -2.96% | 30.33 | 3.52 |
| 11/19 | 1,664 | 1,676 | 1,625 | 1,642 | -0.91% | 82,200 | 316億8239万 | -4.76% | 29.82 | 3.47 |
| 11/18 | 1,693 | 1,693 | 1,655 | 1,657 | -0.42% | 55,400 | 319億7181万 | -4.16% | 30.09 | 3.5 |
| 11/15 | 1,625 | 1,664 | 1,625 | 1,664 | +1.46% | 56,100 | 321億688万 | -3.98% | 30.22 | 3.51 |
| 11/14 | 1,657 | 1,666 | 1,628 | 1,640 | -1.03% | 127,000 | 316億4380万 | -5.58% | 29.78 | 3.46 |
| 11/13 | 1,690 | 1,714 | 1,652 | 1,657 | -5.31% | 169,600 | 319億7181万 | -4.72% | 30.09 | 3.5 |
| 11/12 | 1,712 | 1,750 | 1,710 | 1,750 | +1.16% | 104,600 | 337億6625万 | +0.4% | 31.78 | 3.69 |
| 11/11 | 1,735 | 1,739 | 1,705 | 1,730 | +1.59% | 66,700 | 333億8035万 | -1.09% | 31.42 | 3.65 |
| 11/08 | 1,699 | 1,711 | 1,676 | 1,703 | -0.47% | 39,600 | 328億5938万 | -3.02% | 30.93 | 3.59 |
| 11/07 | 1,710 | 1,728 | 1,704 | 1,711 | +0.59% | 45,500 | 330億1374万 | -3% | 31.07 | 3.61 |
| 11/06 | 1,691 | 1,750 | 1,678 | 1,701 | +2.53% | 95,400 | 328億2079万 | -3.9% | 30.89 | 3.59 |
| 11/05 | 1,668 | 1,678 | 1,625 | 1,659 | +1.53% | 77,500 | 320億1040万 | -6.69% | 30.13 | 3.5 |
| 11/01 | 1,622 | 1,724 | 1,610 | 1,634 | -1.57% | 135,600 | 315億2803万 | -8.46% | 29.67 | 3.45 |
| 10/31 | 1,716 | 1,748 | 1,652 | 1,660 | -3.15% | 101,800 | 320億2970万 | -7.31% | 30.15 | 3.5 |
| 10/30 | 1,806 | 1,832 | 1,712 | 1,714 | -5.3% | 126,000 | 330億7163万 | -4.41% | 31.13 | 3.62 |
