PBR
- 2010年3月25日
- 0.43倍
- 2011年3月30日
- 0.43倍
- 2012年3月30日
- 0.44倍
- 2013年3月29日
- 0.54倍
- 2014年3月26日
- 0.44倍
2013/09/10～2014/03/26
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 |
| 03/26 | 392 | 393 | 392 | 393 | -1.26% | 4,000 | 25億9380万 | -14% | 8.5 | 0.45 |
| 03/25 | 415 | 415 | 398 | 398 | -2.21% | 7,000 | 26億2680万 | -13.48% | 8.61 | 0.45 |
| 03/24 | 410 | 410 | 407 | 407 | -5.57% | 3,000 | 26億8620万 | -12.1% | 8.8 | 0.46 |
| 03/20 | 430 | 434 | 427 | 431 | -0.69% | 8,000 | 28億4460万 | -7.31% | 9.32 | 0.49 |
| 03/19 | 413 | 435 | 413 | 434 | +3.33% | 14,000 | 28億6440万 | -7.26% | 9.39 | 0.49 |
| 03/18 | 414 | 421 | 414 | 420 | 0% | 30,000 | 27億7200万 | -11.39% | 9.08 | 0.48 |
| 03/17 | 421 | 421 | 420 | 420 | -0.47% | 5,000 | 27億7200万 | -12.86% | 9.08 | 0.48 |
| 03/14 | 430 | 430 | 422 | 422 | -6.01% | 4,000 | 27億8520万 | -13.88% | 9.13 | 0.48 |
| 03/13 | 456 | 456 | 447 | 449 | -3.23% | 6,000 | 29億6340万 | -10.02% | 9.71 | 0.51 |
| 03/12 | 465 | 465 | 464 | 464 | -3.53% | 8,000 | 30億6240万 | -8.48% | 10.04 | 0.53 |
| 03/10 | 481 | 481 | 481 | 481 | 0% | 1,000 | 31億7460万 | -6.6% | 10.4 | 0.55 |
| 03/07 | 474 | 481 | 474 | 481 | +2.56% | 2,000 | 31億7460万 | -8.03% | 10.4 | 0.55 |
| 03/06 | 460 | 469 | 460 | 469 | +0.21% | 14,000 | 30億9540万 | -11.84% | 10.14 | 0.53 |
| 03/05 | 465 | 468 | 465 | 468 | +1.74% | 2,000 | 30億8880万 | -13.65% | 10.12 | 0.53 |
| 03/04 | 450 | 460 | 450 | 460 | +1.1% | 6,000 | 30億3600万 | -16.36% | 9.95 | 0.52 |
| 03/03 | 455 | 455 | 455 | 455 | -4.01% | 1,000 | 30億300万 | -18.6% | 9.84 | 0.52 |
| 02/27 | 475 | 475 | 472 | 474 | -2.07% | 11,000 | 31億2840万 | -16.55% | 10.25 | 0.54 |
| 02/26 | 480 | 484 | 476 | 484 | -0.82% | 9,000 | 31億9440万 | -15.97% | 10.47 | 0.55 |
| 02/25 | 480 | 488 | 480 | 488 | 0% | 11,000 | 32億2080万 | -16.44% | 10.55 | 0.56 |
| 02/21 | 488 | 488 | 488 | 488 | -1.61% | 2,000 | 32億2080万 | -17.43% | 10.55 | 0.56 |
| 02/18 | 491 | 496 | 488 | 496 | +2.48% | 4,000 | 32億7360万 | -17.06% | 10.73 | 0.56 |
| 02/17 | 491 | 491 | 479 | 484 | -3.39% | 18,000 | 31億9440万 | -19.87% | 10.47 | 0.55 |
| 02/14 | 497 | 501 | 497 | 501 | +1.21% | 5,000 | 33億660万 | -18% | 10.84 | 0.57 |
| 02/12 | 485 | 495 | 485 | 495 | +4.43% | 2,000 | 32億6700万 | -19.77% | 10.71 | 0.56 |
| 02/10 | 474 | 474 | 474 | 474 | +1.72% | 2,000 | 31億2840万 | -24.04% | 10.25 | 0.54 |
| 02/07 | 471 | 473 | 464 | 466 | +0.65% | 9,000 | 30億7560万 | -26.03% | 10.08 | 0.53 |
| 02/06 | 460 | 463 | 447 | 463 | +0.65% | 17,000 | 30億5580万 | -27.32% | 10.01 | 0.53 |
| 02/05 | 505 | 505 | 440 | 460 | -7.07% | 33,000 | 30億3600万 | -28.46% | 9.95 | 0.52 |
| 02/04 | 585 | 585 | 495 | 495 | -16.81% | 20,000 | 32億6700万 | -23.85% | 10.71 | 0.56 |
| 02/03 | 595 | 595 | 591 | 595 | -3.25% | 3,000 | 39億2700万 | -9.3% | 12.87 | 0.68 |
| 01/31 | 615 | 615 | 615 | 615 | -2.38% | 2,000 | 40億5900万 | -6.53% | 13.3 | 0.7 |
| 01/30 | 630 | 630 | 630 | 630 | -0.79% | 5,000 | 41億5800万 | -4.4% | 13.63 | 0.72 |
| 01/29 | 643 | 643 | 635 | 635 | -2.31% | 5,000 | 41億9100万 | -3.64% | 13.73 | 0.72 |
| 01/27 | 655 | 656 | 650 | 650 | -3.7% | 19,000 | 42億9000万 | -1.37% | 14.06 | 0.74 |
| 01/24 | 680 | 680 | 675 | 675 | -1.6% | 6,000 | 44億5500万 | +2.43% | 14.6 | 0.77 |
| 01/23 | 697 | 697 | 686 | 686 | -2.56% | 4,000 | 45億2760万 | +4.26% | 14.84 | 0.78 |
| 01/21 | 700 | 710 | 699 | 704 | +1% | 36,000 | 46億4640万 | +7.15% | 15.23 | 0.8 |
| 01/20 | 686 | 697 | 686 | 697 | +1.31% | 6,000 | 46億20万 | +6.41% | 15.07 | 0.79 |
| 01/17 | 683 | 688 | 683 | 688 | +0.44% | 5,000 | 45億4080万 | +5.52% | 14.88 | 0.78 |
| 01/16 | 685 | 688 | 681 | 685 | +0.15% | 6,000 | 45億2100万 | +5.38% | 14.81 | 0.78 |
| 01/15 | 664 | 684 | 664 | 684 | +2.4% | 16,000 | 45億1440万 | +5.56% | 14.79 | 0.78 |
| 01/14 | 662 | 668 | 662 | 668 | -1.04% | 7,000 | 44億880万 | +3.41% | 14.45 | 0.76 |
| 01/10 | 661 | 675 | 661 | 675 | +1.96% | 7,000 | 44億5500万 | +5.14% | 14.6 | 0.77 |
| 01/09 | 659 | 666 | 659 | 662 | -1.05% | 15,000 | 43億6920万 | +4.25% | 14.32 | 0.75 |
| 01/08 | 650 | 669 | 650 | 669 | +2.14% | 18,000 | 44億1540万 | +6.7% | 14.47 | 0.76 |
| 01/07 | 658 | 658 | 652 | 655 | +0.31% | 7,000 | 43億2300万 | +5.65% | 14.17 | 0.75 |
| 01/06 | 657 | 657 | 648 | 653 | -0.61% | 15,000 | 43億980万 | +6.53% | 14.12 | 0.74 |
| 2013 |
| 12/30 | 653 | 657 | 649 | 657 | +0.61% | 12,000 | 43億3620万 | +8.42% | 14.21 | 0.77 |
| 12/27 | 640 | 653 | 632 | 653 | +2.19% | 47,000 | 43億980万 | +9.02% | 14.12 | 0.76 |
| 12/26 | 640 | 640 | 639 | 639 | +2.08% | 8,000 | 42億1740万 | +7.94% | 13.82 | 0.75 |
| 12/25 | 631 | 631 | 624 | 626 | -0.79% | 4,000 | 41億3160万 | +6.83% | 13.54 | 0.73 |
| 12/24 | 631 | 637 | 630 | 631 | 0% | 23,000 | 41億6460万 | +8.79% | 13.65 | 0.74 |
| 12/20 | 635 | 635 | 627 | 631 | -1.1% | 28,000 | 41億6460万 | +10.12% | 13.65 | 0.74 |
| 12/19 | 642 | 644 | 636 | 638 | -0.62% | 15,000 | 42億1080万 | +12.52% | 13.8 | 0.75 |
| 12/18 | 631 | 642 | 631 | 642 | +1.9% | 17,000 | 42億3720万 | +14.44% | 13.88 | 0.75 |
| 12/17 | 628 | 630 | 628 | 630 | -1.87% | 9,000 | 41億5800万 | +13.72% | 13.63 | 0.74 |
| 12/13 | 638 | 644 | 632 | 642 | 0% | 23,000 | 42億3720万 | +17.37% | 13.88 | 0.75 |
| 12/12 | 639 | 643 | 633 | 642 | -0.47% | 13,000 | 42億3720万 | +18.67% | 13.88 | 0.75 |
| 12/11 | 641 | 645 | 641 | 645 | -0.62% | 18,000 | 42億5700万 | +20.79% | 13.95 | 0.75 |
| 12/10 | 648 | 650 | 643 | 649 | -0.61% | 16,000 | 42億8340万 | +23.15% | 14.04 | 0.76 |
| 12/09 | 646 | 654 | 640 | 653 | +0.62% | 90,000 | 43億980万 | +25.82% | 14.12 | 0.76 |
| 12/06 | 633 | 649 | 633 | 649 | +2.53% | 25,000 | 42億8340万 | +26.76% | 14.04 | 0.76 |
| 12/05 | 634 | 645 | 633 | 633 | -1.25% | 26,000 | 41億7780万 | +25.35% | 13.69 | 0.74 |
| 12/04 | 630 | 641 | 627 | 641 | +0.94% | 62,000 | 42億3060万 | +28.71% | 13.86 | 0.75 |
| 12/03 | 638 | 640 | 631 | 635 | -0.78% | 254,000 | 41億9100万 | +29.07% | 13.73 | 0.74 |
| 12/02 | 632 | 649 | 632 | 640 | +13.48% | 336,000 | 42億2400万 | +31.96% | 13.84 | 0.75 |
| 11/29 | 564 | 564 | 564 | 564 | +16.53% | 6,000 | 37億2240万 | +17.99% | 12.2 | 0.66 |
| 11/28 | 484 | 484 | 484 | 484 | +0.41% | 1,000 | 31億9440万 | +1.89% | 10.47 | 0.57 |
| 11/27 | 483 | 483 | 482 | 482 | -1.03% | 2,000 | 31億8120万 | +1.47% | 10.42 | 0.56 |
| 11/26 | 480 | 487 | 480 | 487 | +0.41% | 3,000 | 32億1420万 | +2.53% | 10.53 | 0.57 |
| 11/25 | 485 | 485 | 485 | 485 | +0.62% | 4,000 | 32億100万 | +2.32% | 10.49 | 0.57 |
| 11/22 | 481 | 482 | 480 | 482 | +0.63% | 3,000 | 31億8120万 | +1.69% | 10.42 | 0.56 |
| 11/21 | 479 | 480 | 475 | 479 | +0.63% | 6,000 | 31億6140万 | +1.05% | 10.36 | 0.56 |
| 11/18 | 480 | 480 | 476 | 476 | 0% | 3,000 | 31億4160万 | +0.42% | 10.29 | 0.56 |
| 11/14 | 476 | 476 | 476 | 476 | +0.21% | 1,000 | 31億4160万 | +0.42% | 10.29 | 0.56 |
| 11/13 | 475 | 475 | 475 | 475 | +1.06% | 2,000 | 31億3500万 | +0.21% | 10.27 | 0.56 |
| 11/07 | 475 | 475 | 470 | 470 | -2.08% | 4,000 | 31億200万 | -0.84% | 10.16 | 0.55 |
| 11/05 | 480 | 480 | 480 | 480 | +1.48% | 10,000 | 31億6800万 | +1.27% | 10.38 | 0.56 |
| 11/01 | 473 | 473 | 473 | 473 | +0.85% | 1,000 | 31億2180万 | -0.21% | 10.23 | 0.55 |
| 10/29 | 469 | 469 | 469 | 469 | -1.26% | 3,000 | 30億9540万 | -1.05% | 10.14 | 0.55 |
| 10/25 | 475 | 475 | 475 | 475 | +0.85% | 2,000 | 31億3500万 | +0.21% | 10.27 | 0.56 |
| 10/16 | 471 | 471 | 471 | 471 | 0% | 2,000 | 31億860万 | -0.63% | 10.19 | 0.55 |
| 10/15 | 468 | 471 | 468 | 471 | +1.07% | 3,000 | 31億860万 | -0.63% | 10.19 | 0.55 |
| 10/08 | 465 | 466 | 465 | 466 | 0% | 4,000 | 30億7560万 | -1.69% | 10.08 | 0.54 |
| 10/04 | 466 | 466 | 466 | 466 | 0% | 1,000 | 30億7560万 | -1.69% | 10.08 | 0.54 |
| 10/03 | 466 | 466 | 466 | 466 | -0.85% | 2,000 | 30億7560万 | -1.89% | 10.08 | 0.54 |
| 10/02 | 473 | 473 | 470 | 470 | -0.63% | 4,000 | 31億200万 | -1.47% | 10.16 | 0.55 |
| 10/01 | 473 | 473 | 473 | 473 | 0% | 1,000 | 31億2180万 | -1.46% | 10.23 | 0.55 |
| 09/30 | 475 | 475 | 473 | 473 | -0.84% | 2,000 | 31億2180万 | -1.87% | 10.23 | 0.56 |
| 09/27 | 477 | 477 | 477 | 477 | +1.27% | 4,000 | 31億4820万 | -1.45% | 10.32 | 0.56 |
| 09/26 | 471 | 471 | 471 | 471 | -1.05% | 3,000 | 31億860万 | -2.89% | 10.19 | 0.55 |
| 09/25 | 479 | 479 | 476 | 476 | -1.04% | 4,000 | 31億4160万 | -2.46% | 10.29 | 0.56 |
| 09/24 | 481 | 481 | 481 | 481 | +1.26% | 1,000 | 31億7460万 | -1.84% | 10.4 | 0.57 |
| 09/20 | 475 | 475 | 475 | 475 | -1.25% | 5,000 | 31億3500万 | -3.26% | 10.27 | 0.56 |
| 09/19 | 481 | 481 | 481 | 481 | -1.64% | 2,000 | 31億7460万 | -2.24% | 10.4 | 0.57 |
| 09/18 | 473 | 489 | 473 | 489 | +3.6% | 3,000 | 32億2740万 | -0.81% | 10.58 | 0.58 |
| 09/17 | 475 | 476 | 472 | 472 | -0.63% | 9,000 | 31億1520万 | -4.45% | 10.21 | 0.56 |
| 09/13 | 475 | 475 | 475 | 475 | -0.63% | 3,000 | 31億3500万 | -4.04% | 10.27 | 0.56 |
| 09/12 | 478 | 478 | 478 | 478 | +0.63% | 1,000 | 31億5480万 | -3.43% | 10.34 | 0.56 |
| 09/10 | 475 | 475 | 475 | 475 | 0% | 2,000 | 31億3500万 | -4.23% | 10.27 | 0.56 |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2008年
3月期 | 550
7/12 | 369
1/24 | 21,000
12/25 |
2009年
3月期 | 490
6/25
6/24 | 295
3/23 | 13,000
7/25 |
2010年
3月期 | 355
3/25 | 280
4/1 | 19,000
7/10 |
2011年
3月期 | 458
3/2 | 306
10/25
10/19 | 16,000
1/11 |
2012年
3月期 | 405
7/25 | 335
10/5 | 11,000
7/25 |
2013年
3月期 | 477
3/26 | 363
4/11 | 16,000
7/25 |
2014年
3月期 | 710
1/21 | 392
3/26 | 336,000
12/2 |
