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 | 855 | 858 | 845 | 851 | +1.07% | 12,200 | 90億6229万 | -7.1% | 13.75 | 0.96 |
| 03/28 | 830 | 850 | 822 | 842 | -0.36% | 18,500 | 89億6645万 | -8.28% | 13.61 | 0.95 |
| 03/27 | 811 | 845 | 793 | 845 | +2.67% | 31,800 | 89億9840万 | -8.05% | 13.66 | 0.96 |
| 03/26 | 811 | 832 | 811 | 823 | +0.49% | 15,000 | 87億6412万 | -10.74% | 13.3 | 0.93 |
| 03/25 | 833 | 833 | 812 | 819 | -1.68% | 16,300 | 87億2153万 | -11.46% | 13.24 | 0.93 |
| 03/24 | 820 | 846 | 820 | 833 | +0.73% | 23,100 | 88億7061万 | -10.14% | 13.46 | 0.94 |
| 03/20 | 872 | 880 | 822 | 827 | -6.02% | 33,900 | 88億672万 | -10.98% | 13.37 | 0.94 |
| 03/19 | 889 | 896 | 871 | 880 | -2.11% | 19,100 | 93億7112万 | -5.68% | 14.22 | 1 |
| 03/18 | 890 | 933 | 887 | 899 | +2.28% | 21,100 | 95億7345万 | -3.85% | 14.53 | 1.02 |
| 03/17 | 895 | 900 | 874 | 879 | -1.57% | 14,600 | 93億6047万 | -6.19% | 14.21 | 1 |
| 03/14 | 900 | 912 | 888 | 893 | -3.46% | 35,800 | 95億955万 | -4.8% | 14.43 | 1.01 |
| 03/13 | 943 | 943 | 925 | 925 | -1.28% | 10,200 | 98億5032万 | -1.49% | 14.95 | 1.05 |
| 03/12 | 956 | 956 | 937 | 937 | -2.29% | 16,400 | 99億7811万 | 0% | 15.14 | 1.06 |
| 03/11 | 951 | 959 | 947 | 959 | +0.84% | 14,400 | 102億1239万 | +2.9% | 15.5 | 1.09 |
| 03/10 | 943 | 956 | 940 | 951 | +0.85% | 17,200 | 101億2719万 | +2.37% | 15.37 | 1.08 |
| 03/07 | 964 | 964 | 936 | 943 | -1.46% | 22,900 | 100億4200万 | +1.4% | 15.24 | 1.07 |
| 03/06 | 943 | 957 | 926 | 957 | +1.7% | 40,700 | 101億9109万 | +2.68% | 15.47 | 1.09 |
| 03/05 | 929 | 941 | 918 | 941 | +2.95% | 20,800 | 100億2070万 | +0.64% | 15.21 | 1.07 |
| 03/04 | 908 | 920 | 900 | 914 | -0.54% | 21,600 | 97億3318万 | -2.56% | 14.77 | 1.04 |
| 03/03 | 960 | 960 | 902 | 919 | -4.37% | 63,300 | 97億8643万 | -2.55% | 14.85 | 1.04 |
| 02/28 | 995 | 997 | 961 | 961 | -2.93% | 39,200 | 102億3368万 | +1.16% | 15.53 | 1.09 |
| 02/27 | 1,020 | 1,070 | 988 | 990 | -3.7% | 122,500 | 105億4251万 | +3.56% | 16 | 1.12 |
| 02/26 | 1,045 | 1,075 | 1,009 | 1,028 | -2.37% | 130,300 | 109億4717万 | +7.19% | 16.62 | 1.17 |
| 02/25 | 1,001 | 1,180 | 972 | 1,053 | +3.24% | 561,900 | 112億1339万 | +9.46% | 17.02 | 1.19 |
| 02/24 | 904 | 1,050 | 898 | 1,020 | +13.33% | 488,600 | 108億6198万 | +5.81% | 16.49 | 1.16 |
| 02/21 | 882 | 900 | 877 | 900 | +2.74% | 20,100 | 95億8410万 | -6.83% | 14.55 | 1.02 |
| 02/20 | 914 | 914 | 873 | 876 | -4.16% | 14,500 | 93億2852万 | -10.15% | 14.16 | 0.99 |
| 02/19 | 902 | 922 | 898 | 914 | +1.33% | 19,100 | 97億3318万 | -7.11% | 14.77 | 1.04 |
| 02/18 | 886 | 902 | 871 | 902 | +2.85% | 22,700 | 96億539万 | -9.07% | 14.58 | 1.02 |
| 02/17 | 900 | 900 | 876 | 877 | -1.13% | 12,500 | 93億3917万 | -12.48% | 14.17 | 0.99 |
| 02/14 | 904 | 925 | 872 | 887 | -2.31% | 31,800 | 94億4566万 | -12.52% | 14.34 | 1.01 |
| 02/13 | 944 | 944 | 906 | 908 | -4.32% | 25,600 | 96億6929万 | -11.33% | 14.68 | 1.03 |
| 02/12 | 960 | 969 | 945 | 949 | +0.42% | 19,900 | 101億590万 | -8.22% | 15.34 | 1.08 |
| 02/10 | 932 | 970 | 916 | 945 | +4.65% | 36,800 | 100億6330万 | -9.4% | 15.27 | 1.07 |
| 02/07 | 925 | 942 | 900 | 903 | -1.53% | 26,400 | 96億1604万 | -14.16% | 14.59 | 1.02 |
| 02/06 | 895 | 946 | 890 | 917 | +4.09% | 42,000 | 97億6513万 | -13.65% | 14.82 | 1.04 |
| 02/05 | 841 | 893 | 812 | 881 | +10.68% | 130,400 | 93億8176万 | -17.82% | 14.24 | 1 |
| 02/04 | 800 | 854 | 769 | 796 | -10.56% | 130,000 | 84億7660万 | -26.36% | 12.87 | 0.9 |
| 02/03 | 952 | 960 | 888 | 890 | -7.96% | 97,000 | 94億7761万 | -18.5% | 14.38 | 1.01 |
| 01/31 | 1,007 | 1,013 | 950 | 967 | -3.97% | 119,200 | 102億9758万 | -12.09% | 15.63 | 1.1 |
| 01/30 | 1,010 | 1,035 | 1,003 | 1,007 | -3.17% | 41,000 | 107億2354万 | -8.95% | 16.28 | 1.14 |
| 01/29 | 1,021 | 1,050 | 1,021 | 1,040 | +2.87% | 31,900 | 110億7496万 | -6.31% | 16.81 | 1.18 |
| 01/28 | 1,030 | 1,054 | 1,010 | 1,011 | -2.03% | 51,100 | 107億6613万 | -9.16% | 16.34 | 1.15 |
| 01/27 | 1,055 | 1,061 | 1,030 | 1,032 | -6.01% | 88,500 | 109億8976万 | -7.61% | 16.68 | 1.17 |
| 01/24 | 1,090 | 1,110 | 1,081 | 1,098 | -0.18% | 55,400 | 116億9260万 | -2.23% | 17.75 | 1.25 |
| 01/23 | 1,085 | 1,100 | 1,075 | 1,100 | +1.38% | 89,200 | 117億1390万 | -2.31% | 17.78 | 1.25 |
| 01/22 | 1,085 | 1,105 | 1,080 | 1,085 | -0.37% | 47,900 | 115億5416万 | -3.98% | 17.54 | 1.23 |
| 01/21 | 1,104 | 1,106 | 1,080 | 1,089 | -0.55% | 31,400 | 115億9676万 | -4.14% | 17.6 | 1.23 |
| 01/20 | 1,112 | 1,112 | 1,077 | 1,095 | +0.18% | 43,700 | 116億6065万 | -4.12% | 17.7 | 1.24 |
| 01/17 | 1,105 | 1,118 | 1,087 | 1,093 | -0.82% | 27,000 | 116億3935万 | -4.62% | 17.67 | 1.24 |
| 01/16 | 1,118 | 1,138 | 1,088 | 1,102 | -0.72% | 51,000 | 117億3519万 | -4.17% | 17.81 | 1.25 |
| 01/15 | 1,124 | 1,125 | 1,109 | 1,110 | -1.07% | 20,600 | 118億2039万 | -3.98% | 17.94 | 1.26 |
| 01/14 | 1,135 | 1,149 | 1,113 | 1,122 | -2.86% | 43,200 | 119億4817万 | -3.36% | 18.13 | 1.27 |
| 01/10 | 1,170 | 1,170 | 1,148 | 1,155 | -0.35% | 18,400 | 122億9959万 | -1.2% | 18.67 | 1.31 |
| 01/09 | 1,147 | 1,182 | 1,147 | 1,159 | +0.17% | 20,700 | 123億4219万 | -0.94% | 18.73 | 1.31 |
| 01/08 | 1,135 | 1,159 | 1,131 | 1,157 | +1.05% | 26,400 | 123億2089万 | -1.11% | 18.7 | 1.31 |
| 01/07 | 1,166 | 1,174 | 1,145 | 1,145 | -1.8% | 24,500 | 121億9310万 | -2.05% | 18.51 | 1.3 |
| 01/06 | 1,190 | 1,190 | 1,150 | 1,166 | -0.68% | 45,700 | 124億1673万 | -0.51% | 18.85 | 1.32 |
| 2013 |
| 12/30 | 1,176 | 1,181 | 1,154 | 1,174 | +1.73% | 49,800 | 125億192万 | +0.43% | 18.97 | 1.33 |
| 12/27 | 1,165 | 1,168 | 1,151 | 1,154 | -0.52% | 33,600 | 122億8894万 | -1.11% | 18.65 | 1.31 |
| 12/26 | 1,144 | 1,161 | 1,124 | 1,160 | +4.13% | 35,600 | 123億5284万 | -0.43% | 18.75 | 1.32 |
| 12/25 | 1,067 | 1,143 | 1,066 | 1,114 | +4.6% | 92,400 | 118億6298万 | -4.3% | 18.01 | 1.26 |
| 12/24 | 1,105 | 1,120 | 1,054 | 1,065 | -3.62% | 77,600 | 113億4118万 | -8.51% | 17.21 | 1.21 |
| 12/20 | 1,120 | 1,127 | 1,102 | 1,105 | -0.99% | 52,100 | 117億6714万 | -5.23% | 17.86 | 1.25 |
| 12/19 | 1,111 | 1,135 | 1,111 | 1,116 | +0.45% | 52,100 | 118億8428万 | -4.37% | 18.04 | 1.27 |
| 12/18 | 1,111 | 1,129 | 1,102 | 1,111 | -0.18% | 38,400 | 118億3103万 | -4.88% | 17.96 | 1.26 |
| 12/17 | 1,122 | 1,139 | 1,110 | 1,113 | +0.18% | 29,900 | 118億5233万 | -4.71% | 17.99 | 1.26 |
| 12/16 | 1,175 | 1,199 | 1,111 | 1,111 | -5.04% | 92,300 | 118億3103万 | -4.88% | 17.96 | 1.26 |
| 12/13 | 1,180 | 1,196 | 1,169 | 1,170 | -0.85% | 45,100 | 124億5933万 | +0.26% | 18.91 | 1.33 |
| 12/12 | 1,195 | 1,212 | 1,176 | 1,180 | -1.67% | 83,200 | 125億6582万 | +1.29% | 19.07 | 1.34 |
| 12/11 | 1,250 | 1,250 | 1,200 | 1,200 | -3.23% | 90,900 | 127億7880万 | +3.09% | 19.4 | 1.36 |
| 12/10 | 1,229 | 1,240 | 1,190 | 1,240 | +0.32% | 150,100 | 132億476万 | +6.62% | 20.04 | 1.41 |
| 12/09 | 1,225 | 1,244 | 1,201 | 1,236 | +2.74% | 168,400 | 131億6216万 | +6.64% | 19.98 | 1.4 |
| 12/06 | 1,205 | 1,223 | 1,165 | 1,203 | +0.75% | 80,100 | 128億1074万 | +4.07% | 19.44 | 1.36 |
| 12/05 | 1,256 | 1,272 | 1,180 | 1,194 | -3.71% | 229,800 | 127億1490万 | +3.2% | 19.3 | 1.35 |
| 12/04 | 1,210 | 1,248 | 1,182 | 1,240 | 0% | 175,300 | 132億476万 | +7.08% | 20.04 | 1.41 |
| 12/03 | 1,325 | 1,327 | 1,219 | 1,240 | -5.27% | 212,300 | 132億476万 | +6.62% | 20.04 | 1.41 |
| 12/02 | 1,214 | 1,315 | 1,200 | 1,309 | +10.93% | 375,900 | 139億3954万 | +11.88% | 21.16 | 1.48 |
| 11/29 | 1,160 | 1,194 | 1,153 | 1,180 | +1.72% | 67,300 | 125億6582万 | +0.34% | 19.07 | 1.34 |
| 11/28 | 1,162 | 1,183 | 1,141 | 1,160 | +1.49% | 100,200 | 123億5284万 | -1.61% | 18.75 | 1.32 |
| 11/27 | 1,185 | 1,192 | 1,135 | 1,143 | -5.15% | 78,500 | 121億7180万 | -3.14% | 18.47 | 1.3 |
| 11/26 | 1,145 | 1,205 | 1,131 | 1,205 | +8.66% | 276,200 | 128億3204万 | +1.69% | 19.48 | 1.37 |
| 11/25 | 1,109 | 1,117 | 1,100 | 1,109 | -0.27% | 43,000 | 118億974万 | -6.65% | 17.92 | 1.26 |
| 11/22 | 1,116 | 1,117 | 1,099 | 1,112 | -0.45% | 34,700 | 118億4168万 | -7.02% | 17.97 | 1.26 |
| 11/21 | 1,116 | 1,135 | 1,114 | 1,117 | -0.89% | 23,600 | 118億9493万 | -6.99% | 18.05 | 1.27 |
| 11/20 | 1,117 | 1,139 | 1,103 | 1,127 | +1.53% | 53,700 | 120億142万 | -6.4% | 18.22 | 1.28 |
| 11/19 | 1,112 | 1,119 | 1,102 | 1,110 | -0.54% | 25,900 | 118億2039万 | -8.49% | 17.94 | 1.26 |
| 11/18 | 1,120 | 1,146 | 1,112 | 1,116 | -1.93% | 36,100 | 118億8428万 | -8% | 18.04 | 1.27 |
| 11/15 | 1,149 | 1,149 | 1,113 | 1,138 | +0.18% | 46,500 | 121億1856万 | -6.11% | 18.39 | 1.29 |
| 11/14 | 1,127 | 1,150 | 1,110 | 1,136 | +2.71% | 52,400 | 120億9726万 | -6.27% | 18.36 | 1.29 |
| 11/13 | 1,100 | 1,120 | 1,098 | 1,106 | -0.45% | 36,000 | 117億7779万 | -8.44% | 17.88 | 1.25 |
| 11/12 | 1,061 | 1,134 | 1,061 | 1,111 | +1.93% | 67,800 | 118億3103万 | -7.95% | 17.96 | 1.26 |
| 11/11 | 1,140 | 1,185 | 1,080 | 1,090 | -3.63% | 61,400 | 116億741万 | -9.54% | 17.62 | 1.24 |
| 11/08 | 1,121 | 1,144 | 1,115 | 1,131 | -1.39% | 37,600 | 120億4401万 | -6.3% | 18.28 | 1.28 |
| 11/07 | 1,154 | 1,190 | 1,131 | 1,147 | -1.55% | 68,200 | 122億1440万 | -4.66% | 18.54 | 1.3 |
| 11/06 | 1,157 | 1,197 | 1,146 | 1,165 | +1.3% | 80,600 | 124億608万 | -3% | 18.83 | 1.32 |
| 11/05 | 1,164 | 1,180 | 1,131 | 1,150 | -1.12% | 61,700 | 122億4635万 | -4.01% | 18.59 | 1.3 |
| 11/01 | 1,250 | 1,265 | 1,110 | 1,163 | -4.67% | 238,900 | 123億8478万 | -2.84% | 18.8 | 1.32 |
| 10/31 | 1,231 | 1,300 | 1,208 | 1,220 | -0.49% | 157,800 | 129億9178万 | +1.92% | 19.72 | 1.38 |
| 10/30 | 1,355 | 1,355 | 1,205 | 1,226 | -10.51% | 384,400 | 130億5567万 | +2.77% | 19.82 | 1.39 |
