PBR
2013/06/20～2014/02/05
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 |
| 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 |
| 09/09 | 475 | 475 | 475 | 475 | +2.15% | 3,000 | 31億3500万 | -4.43% | 10.27 | 0.56 |
| 09/05 | 489 | 489 | 465 | 465 | -6.06% | 3,000 | 30億6900万 | -6.44% | 10.06 | 0.55 |
| 08/30 | 495 | 495 | 495 | 495 | +6.91% | 1,000 | 32億6700万 | -0.6% | 10.71 | 0.58 |
| 08/23 | 470 | 470 | 463 | 463 | -0.86% | 3,000 | 30億5580万 | -7.03% | 10.01 | 0.55 |
| 08/22 | 467 | 467 | 467 | 467 | 0% | 3,000 | 30億8220万 | -6.41% | 10.1 | 0.55 |
| 08/21 | 477 | 477 | 467 | 467 | -1.48% | 8,000 | 30億8220万 | -6.6% | 10.1 | 0.55 |
| 08/12 | 474 | 474 | 474 | 474 | 0% | 1,000 | 31億2840万 | -5.2% | 10.25 | 0.56 |
| 08/09 | 474 | 474 | 474 | 474 | -0.42% | 2,000 | 31億2840万 | -5.39% | 10.25 | 0.56 |
| 08/06 | 484 | 484 | 476 | 476 | -3.25% | 4,000 | 31億4160万 | -5.18% | 10.29 | 0.56 |
| 08/02 | 492 | 492 | 492 | 492 | -5.38% | 2,000 | 32億4720万 | -2.38% | 10.64 | 0.58 |
| 07/25 | 519 | 520 | 519 | 520 | -1.7% | 14,000 | 34億3200万 | +2.97% | 11.25 | 0.61 |
| 07/24 | 521 | 529 | 520 | 529 | +1.54% | 7,000 | 34億9140万 | +4.55% | 11.44 | 0.62 |
| 07/23 | 526 | 526 | 521 | 521 | -0.76% | 7,000 | 34億3860万 | +2.96% | 11.27 | 0.61 |
| 07/22 | 525 | 525 | 525 | 525 | +1.55% | 1,000 | 34億6500万 | +3.55% | 11.35 | 0.62 |
| 07/19 | 517 | 517 | 517 | 517 | -1.9% | 1,000 | 34億1220万 | +1.97% | 11.18 | 0.61 |
| 07/18 | 525 | 527 | 525 | 527 | -0.57% | 2,000 | 34億7820万 | +3.74% | 11.4 | 0.62 |
| 07/17 | 530 | 530 | 530 | 530 | +3.92% | 1,000 | 34億9800万 | +4.33% | 11.46 | 0.62 |
| 07/12 | 510 | 510 | 510 | 510 | 0% | 1,000 | 33億6600万 | +0.59% | 11.03 | 0.6 |
| 07/11 | 510 | 510 | 510 | 510 | +0.79% | 1,000 | 33億6600万 | +0.59% | 11.03 | 0.6 |
| 07/10 | 506 | 506 | 506 | 506 | 0% | 2,000 | 33億3960万 | 0% | 10.94 | 0.6 |
| 07/01 | 506 | 506 | 506 | 506 | +2.85% | 3,000 | 33億3960万 | -0.39% | 10.94 | 0.6 |
| 06/28 | 491 | 492 | 491 | 492 | +3.14% | 2,000 | 32億4720万 | -3.53% | 10.65 | 0.58 |
| 06/26 | 470 | 477 | 470 | 477 | -5.54% | 2,000 | 31億4820万 | -6.65% | 10.32 | 0.56 |
| 06/25 | 504 | 505 | 504 | 505 | +2.43% | 5,000 | 33億3300万 | -0.98% | 10.93 | 0.6 |
| 06/24 | 485 | 493 | 485 | 493 | +1.02% | 2,000 | 32億5380万 | -2.95% | 10.67 | 0.58 |
| 06/21 | 488 | 488 | 488 | 488 | +1.67% | 1,000 | 32億2080万 | -3.75% | 10.56 | 0.58 |
| 06/20 | 490 | 490 | 480 | 480 | -3.23% | 3,000 | 31億6800万 | -5.14% | 10.39 | 0.57 |
