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 | 1,879 | 1,901 | 1,863 | 1,895 | +2.05% | 584,200 | 4480億3447万 | +0.26% | 25.39 | 0.76 |
| 03/28 | 1,822 | 1,859 | 1,801 | 1,857 | +0.32% | 1,084,400 | 4390億5013万 | -1.64% | 24.88 | 0.74 |
| 03/27 | 1,812 | 1,854 | 1,803 | 1,851 | +1.7% | 853,900 | 4376億3155万 | -1.75% | 24.8 | 0.74 |
| 03/26 | 1,857 | 1,879 | 1,806 | 1,820 | -2.57% | 1,279,500 | 4303億223万 | -3.29% | 24.38 | 0.73 |
| 03/25 | 1,917 | 1,934 | 1,864 | 1,868 | -1.68% | 859,600 | 4416億5086万 | -0.69% | 25.02 | 0.75 |
| 03/24 | 1,842 | 1,917 | 1,830 | 1,900 | +4.91% | 999,100 | 4492億1662万 | +1.23% | 25.45 | 0.76 |
| 03/20 | 1,872 | 1,872 | 1,802 | 1,811 | -2.42% | 798,200 | 4281億7436万 | -3.21% | 24.26 | 0.73 |
| 03/19 | 1,886 | 1,900 | 1,845 | 1,856 | -0.48% | 479,000 | 4388億1370万 | -0.7% | 24.86 | 0.74 |
| 03/18 | 1,897 | 1,899 | 1,859 | 1,865 | -0.69% | 963,700 | 4409億4157万 | -0.11% | 24.98 | 0.75 |
| 03/17 | 1,880 | 1,896 | 1,856 | 1,878 | -1.47% | 997,100 | 4440億1516万 | +0.7% | 25.16 | 0.75 |
| 03/14 | 1,904 | 1,916 | 1,895 | 1,906 | -0.88% | 1,134,900 | 4506億3519万 | +2.42% | 25.53 | 0.76 |
| 03/13 | 1,938 | 1,939 | 1,909 | 1,923 | -1.59% | 706,200 | 4546億5450万 | +3.44% | 25.76 | 0.77 |
| 03/12 | 1,964 | 1,971 | 1,951 | 1,954 | -1.46% | 891,400 | 4619億8382万 | +5.51% | 26.18 | 0.78 |
| 03/11 | 1,974 | 1,985 | 1,961 | 1,983 | +0.66% | 1,012,300 | 4688億4029万 | +7.6% | 26.56 | 0.79 |
| 03/10 | 1,960 | 1,978 | 1,950 | 1,970 | -0.56% | 717,000 | 4657億6670万 | +7.3% | 26.39 | 0.79 |
| 03/07 | 1,950 | 1,985 | 1,941 | 1,981 | +2.75% | 975,600 | 4683億6743万 | +7.96% | 26.54 | 0.79 |
| 03/06 | 1,912 | 1,940 | 1,903 | 1,928 | +0.84% | 721,100 | 4558億3665万 | +5.3% | 25.83 | 0.77 |
| 03/05 | 1,910 | 1,917 | 1,881 | 1,912 | +3.02% | 959,200 | 4520億5377万 | +4.37% | 25.61 | 0.77 |
| 03/04 | 1,792 | 1,859 | 1,791 | 1,856 | +3.4% | 779,100 | 4388億1370万 | +1.31% | 24.86 | 0.74 |
| 03/03 | 1,810 | 1,838 | 1,772 | 1,795 | -2.55% | 827,600 | 4243億9149万 | -2.23% | 24.05 | 0.72 |
| 02/28 | 1,850 | 1,859 | 1,822 | 1,842 | -0.32% | 980,100 | 4355億369万 | -0.16% | 24.68 | 0.74 |
| 02/27 | 1,911 | 1,920 | 1,845 | 1,848 | -3.65% | 1,149,100 | 4369億2227万 | -0.22% | 24.76 | 0.74 |
| 02/26 | 1,930 | 1,944 | 1,905 | 1,918 | -1.79% | 702,000 | 4534億7235万 | +3.12% | 25.69 | 0.77 |
| 02/25 | 1,875 | 1,959 | 1,874 | 1,953 | +4.49% | 1,395,400 | 4617億4739万 | +4.83% | 26.16 | 0.78 |
| 02/24 | 1,878 | 1,924 | 1,844 | 1,869 | +0.48% | 939,800 | 4418億8729万 | +0.11% | 25.04 | 0.75 |
| 02/21 | 1,783 | 1,865 | 1,781 | 1,860 | +6.16% | 1,250,400 | 4397億5942万 | -0.85% | 24.92 | 0.75 |
| 02/20 | 1,797 | 1,799 | 1,747 | 1,752 | -2.5% | 429,300 | 4142億2500万 | -6.96% | 23.47 | 0.7 |
| 02/19 | 1,807 | 1,816 | 1,783 | 1,797 | -0.17% | 530,500 | 4248億6435万 | -5.22% | 24.07 | 0.72 |
| 02/18 | 1,780 | 1,804 | 1,741 | 1,800 | +2.27% | 815,700 | 4255億7364万 | -5.56% | 24.11 | 0.72 |
| 02/17 | 1,759 | 1,775 | 1,719 | 1,760 | +0.28% | 909,300 | 4161億1644万 | -8.24% | 23.58 | 0.71 |
| 02/14 | 1,761 | 1,787 | 1,730 | 1,755 | -0.06% | 862,100 | 4149億3429万 | -9.21% | 23.51 | 0.7 |
| 02/13 | 1,800 | 1,813 | 1,751 | 1,756 | -3.2% | 1,028,400 | 4151億7072万 | -9.9% | 23.52 | 0.7 |
| 02/12 | 1,831 | 1,838 | 1,802 | 1,814 | +0.44% | 755,000 | 4288億8365万 | -7.59% | 24.3 | 0.73 |
| 02/10 | 1,824 | 1,826 | 1,784 | 1,806 | +0.78% | 783,000 | 4269億9221万 | -8.6% | 24.19 | 0.72 |
| 02/07 | 1,841 | 1,842 | 1,766 | 1,792 | -3.14% | 1,310,100 | 4236億8220万 | -9.95% | 24.01 | 0.72 |
| 02/06 | 1,789 | 1,868 | 1,771 | 1,850 | +6.51% | 1,623,700 | 4373億9513万 | -7.78% | 24.78 | 0.74 |
| 02/05 | 1,780 | 1,801 | 1,710 | 1,737 | -0.17% | 1,488,000 | 4106億7856万 | -13.92% | 23.27 | 0.7 |
| 02/04 | 1,775 | 1,807 | 1,735 | 1,740 | -4.45% | 1,277,000 | 4113億8785万 | -14.45% | 23.31 | 0.7 |
| 02/03 | 1,902 | 1,916 | 1,813 | 1,821 | -5.84% | 1,247,100 | 4305億3866万 | -11.13% | 24.39 | 0.73 |
| 01/31 | 1,906 | 1,947 | 1,895 | 1,934 | +2.22% | 1,430,600 | 4572億5523万 | -6.25% | 25.91 | 0.77 |
| 01/30 | 1,912 | 1,916 | 1,864 | 1,892 | -2.82% | 1,416,200 | 4473億2518万 | -8.73% | 25.35 | 0.76 |
| 01/29 | 1,928 | 1,948 | 1,916 | 1,947 | +1.72% | 600,600 | 4603億2882万 | -6.66% | 26.08 | 0.78 |
| 01/28 | 1,959 | 1,969 | 1,913 | 1,914 | -2.3% | 897,300 | 4525億2663万 | -8.77% | 25.64 | 0.77 |
| 01/27 | 1,950 | 1,983 | 1,891 | 1,959 | -2.25% | 1,551,500 | 4631億6597万 | -7.11% | 26.24 | 0.78 |
| 01/24 | 2,001 | 2,019 | 1,994 | 2,004 | -0.99% | 1,378,100 | 4738億531万 | -5.52% | 26.85 | 0.8 |
| 01/23 | 2,047 | 2,070 | 2,021 | 2,024 | -0.64% | 1,608,700 | 4785億3391万 | -5.07% | 27.11 | 0.81 |
| 01/22 | 2,008 | 2,040 | 2,004 | 2,037 | +1.6% | 1,392,700 | 4816億750万 | -4.9% | 27.29 | 0.82 |
| 01/21 | 2,054 | 2,055 | 2,002 | 2,005 | -2.2% | 1,180,200 | 4740億4174万 | -6.74% | 26.86 | 0.8 |
| 01/20 | 2,091 | 2,098 | 2,039 | 2,050 | -1.58% | 736,300 | 4846億8109万 | -5% | 27.46 | 0.82 |
| 01/17 | 2,050 | 2,089 | 2,021 | 2,083 | +1.56% | 1,309,300 | 4924億8327万 | -3.65% | 27.9 | 0.83 |
| 01/16 | 2,079 | 2,079 | 2,037 | 2,051 | -0.49% | 913,600 | 4849億1751万 | -5.18% | 27.48 | 0.82 |
| 01/15 | 2,095 | 2,095 | 2,035 | 2,061 | +0.29% | 612,700 | 4872億8181万 | -4.8% | 27.61 | 0.83 |
| 01/14 | 2,071 | 2,075 | 2,045 | 2,055 | -1.72% | 642,900 | 4858億6323万 | -5.08% | 27.53 | 0.82 |
| 01/10 | 2,140 | 2,140 | 2,080 | 2,091 | -2.24% | 1,102,100 | 4943億7471万 | -3.46% | 28.01 | 0.84 |
| 01/09 | 2,162 | 2,166 | 2,123 | 2,139 | -1.34% | 583,000 | 5057億2334万 | -1.25% | 28.65 | 0.86 |
| 01/08 | 2,121 | 2,168 | 2,108 | 2,168 | +3.04% | 907,300 | 5125億7980万 | +0.18% | 29.04 | 0.87 |
| 01/07 | 2,144 | 2,144 | 2,084 | 2,104 | -2.05% | 1,084,000 | 4974億4829万 | -2.59% | 28.19 | 0.84 |
| 01/06 | 2,160 | 2,169 | 2,127 | 2,148 | -0.09% | 699,600 | 5078億5121万 | -0.56% | 28.78 | 0.86 |
| 2013 |
| 12/30 | 2,180 | 2,184 | 2,143 | 2,150 | -1.15% | 764,400 | 5083億2407万 | -0.32% | 28.81 | 0.86 |
| 12/27 | 2,167 | 2,178 | 2,129 | 2,175 | +1.16% | 668,700 | 5142億3481万 | +1.12% | 29.15 | 0.87 |
| 12/26 | 2,140 | 2,154 | 2,122 | 2,150 | +0.33% | 728,600 | 5083億2407万 | +0.19% | 28.81 | 0.86 |
| 12/25 | 2,120 | 2,145 | 2,095 | 2,143 | +0.85% | 759,600 | 5066億6906万 | 0% | 28.72 | 0.86 |
| 12/24 | 2,170 | 2,170 | 2,120 | 2,125 | -1.8% | 905,400 | 5024億1332万 | -0.79% | 28.48 | 0.85 |
| 12/20 | 2,172 | 2,175 | 2,142 | 2,164 | -1.28% | 1,270,300 | 5116億3408万 | +1.03% | 29 | 0.87 |
| 12/19 | 2,244 | 2,244 | 2,187 | 2,192 | -1.17% | 1,255,800 | 5182億5412万 | +2.43% | 29.37 | 0.88 |
| 12/18 | 2,233 | 2,256 | 2,215 | 2,218 | -0.54% | 1,024,800 | 5244億129万 | +3.94% | 29.72 | 0.89 |
| 12/17 | 2,206 | 2,238 | 2,197 | 2,230 | +1.09% | 748,200 | 5272億3845万 | +4.84% | 29.88 | 0.89 |
| 12/16 | 2,245 | 2,259 | 2,202 | 2,206 | -2.56% | 1,444,900 | 5215億6413万 | +3.96% | 29.56 | 0.88 |
| 12/13 | 2,264 | 2,303 | 2,261 | 2,264 | -0.22% | 2,226,800 | 5352億7706万 | +7.04% | 30.34 | 0.91 |
| 12/12 | 2,220 | 2,280 | 2,220 | 2,269 | -0.04% | 2,419,600 | 5364億5921万 | +8% | 30.41 | 0.91 |
| 12/11 | 2,213 | 2,277 | 2,204 | 2,270 | +1.29% | 1,592,000 | 5366億9564万 | +8.72% | 30.42 | 0.91 |
| 12/10 | 2,225 | 2,256 | 2,211 | 2,241 | +1.82% | 1,977,100 | 5298億3918万 | +7.95% | 30.03 | 0.9 |
| 12/09 | 2,178 | 2,213 | 2,172 | 2,201 | +1.95% | 1,551,700 | 5203億8198万 | +6.48% | 29.49 | 0.88 |
| 12/06 | 2,120 | 2,170 | 2,106 | 2,159 | +2.27% | 1,785,700 | 5104億5193万 | +4.96% | 28.93 | 0.87 |
| 12/05 | 2,089 | 2,127 | 2,085 | 2,111 | +1.49% | 1,606,600 | 4991億330万 | +3.03% | 28.29 | 0.85 |
| 12/04 | 2,059 | 2,089 | 2,040 | 2,080 | +0.73% | 1,167,100 | 4917億7398万 | +1.91% | 27.87 | 0.83 |
| 12/03 | 2,071 | 2,087 | 2,026 | 2,065 | -0.67% | 1,269,600 | 4882億2753万 | +1.42% | 27.67 | 0.83 |
| 12/02 | 2,116 | 2,117 | 2,073 | 2,079 | -0.38% | 740,700 | 4915億3755万 | +2.31% | 27.86 | 0.83 |
| 11/29 | 2,090 | 2,124 | 2,071 | 2,087 | -0.29% | 962,500 | 4934億2899万 | +2.96% | 27.97 | 0.84 |
| 11/28 | 2,100 | 2,100 | 2,067 | 2,093 | +0.63% | 581,000 | 4948億4757万 | +3.46% | 28.05 | 0.84 |
| 11/27 | 2,076 | 2,105 | 2,062 | 2,080 | -1.42% | 1,011,300 | 4917億7398万 | +3.12% | 27.87 | 0.83 |
| 11/26 | 2,041 | 2,120 | 2,036 | 2,110 | +2.83% | 1,655,200 | 4988億6687万 | +4.77% | 28.27 | 0.85 |
| 11/25 | 2,044 | 2,055 | 2,025 | 2,052 | +2.09% | 912,100 | 4851億5394万 | +2.04% | 27.5 | 0.82 |
| 11/22 | 2,051 | 2,057 | 2,001 | 2,010 | -2.57% | 1,786,600 | 4752億2389万 | +0.05% | 26.93 | 0.81 |
| 11/21 | 2,088 | 2,103 | 2,060 | 2,063 | -0.19% | 1,419,100 | 4877億5467万 | +2.53% | 27.64 | 0.83 |
| 11/20 | 2,123 | 2,125 | 2,061 | 2,067 | -2.08% | 1,341,800 | 4887億39万 | +2.84% | 27.7 | 0.83 |
| 11/19 | 2,119 | 2,159 | 2,087 | 2,111 | -0.85% | 1,389,400 | 4991億330万 | +4.97% | 28.29 | 0.85 |
| 11/18 | 2,124 | 2,169 | 2,118 | 2,129 | +0.85% | 1,831,100 | 5033億5904万 | +5.97% | 28.53 | 0.85 |
| 11/15 | 2,082 | 2,122 | 2,072 | 2,111 | +2.83% | 1,437,900 | 4991億330万 | +5.39% | 28.29 | 0.85 |
| 11/14 | 2,040 | 2,086 | 2,011 | 2,053 | +0.69% | 1,031,000 | 4853億9037万 | +2.7% | 27.51 | 0.82 |
| 11/13 | 2,090 | 2,090 | 2,018 | 2,039 | -3.14% | 1,406,900 | 4820億8036万 | +2.15% | 27.32 | 0.82 |
| 11/12 | 2,050 | 2,153 | 2,040 | 2,105 | +3.59% | 2,724,800 | 4976億8472万 | +5.51% | 28.21 | 0.84 |
| 11/11 | 1,995 | 2,072 | 1,990 | 2,032 | +5.94% | 2,285,000 | 4804億2535万 | +1.91% | 27.23 | 0.81 |
| 11/08 | 1,933 | 1,933 | 1,902 | 1,918 | -1.03% | 655,400 | 4534億7235万 | -4.05% | 25.7 | 0.77 |
| 11/07 | 1,975 | 1,979 | 1,930 | 1,938 | -1.67% | 924,600 | 4582億95万 | -3.53% | 25.97 | 0.78 |
| 11/06 | 1,990 | 1,990 | 1,948 | 1,971 | -1.94% | 1,071,000 | 4660億313万 | -2.33% | 26.41 | 0.79 |
| 11/05 | 2,010 | 2,018 | 1,972 | 2,010 | +2.5% | 1,153,900 | 4752億2389万 | -0.79% | 26.93 | 0.81 |
| 11/01 | 1,993 | 2,014 | 1,936 | 1,961 | +0.41% | 1,879,100 | 4636億3883万 | -3.49% | 26.28 | 0.79 |
| 10/31 | 1,945 | 1,962 | 1,881 | 1,953 | +2.09% | 1,812,600 | 4617億4739万 | -4.22% | 26.17 | 0.78 |
| 10/30 | 1,964 | 1,978 | 1,912 | 1,913 | -2.05% | 1,182,300 | 4522億9020万 | -6.41% | 25.63 | 0.77 |
