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 | 1,527 | 1,549 | 1,506 | 1,547 | +2.93% | 20,800 | 229億7016万 | +7.73% | 17.83 | 0.73 |
| 03/28 | 1,452 | 1,510 | 1,452 | 1,503 | +2.11% | 27,800 | 223億1684万 | +5.18% | 17.32 | 0.71 |
| 03/27 | 1,476 | 1,495 | 1,440 | 1,472 | +0.41% | 16,000 | 218億5655万 | +3.37% | 16.96 | 0.69 |
| 03/26 | 1,460 | 1,496 | 1,450 | 1,466 | -0.2% | 22,100 | 217億6746万 | +3.17% | 16.9 | 0.69 |
| 03/25 | 1,485 | 1,495 | 1,456 | 1,469 | +0.96% | 16,000 | 218億1200万 | +3.6% | 16.93 | 0.69 |
| 03/24 | 1,450 | 1,495 | 1,425 | 1,455 | +2.61% | 31,800 | 216億413万 | +2.9% | 16.77 | 0.68 |
| 03/20 | 1,430 | 1,453 | 1,410 | 1,418 | -2.21% | 6,000 | 210億5474万 | +0.57% | 16.34 | 0.67 |
| 03/19 | 1,447 | 1,479 | 1,447 | 1,450 | -1.09% | 4,700 | 215億2989万 | +2.98% | 16.71 | 0.68 |
| 03/18 | 1,445 | 1,479 | 1,440 | 1,466 | +4.27% | 6,800 | 217億6746万 | +4.34% | 16.9 | 0.69 |
| 03/17 | 1,425 | 1,462 | 1,402 | 1,406 | -2.63% | 9,700 | 208億7656万 | +0.36% | 16.2 | 0.66 |
| 03/14 | 1,463 | 1,474 | 1,428 | 1,444 | -1.3% | 27,600 | 214億4080万 | +3.14% | 16.64 | 0.68 |
| 03/13 | 1,439 | 1,466 | 1,439 | 1,463 | +1.67% | 4,700 | 217億2291万 | +5.03% | 16.86 | 0.69 |
| 03/12 | 1,456 | 1,462 | 1,438 | 1,439 | -1.71% | 11,800 | 213億6655万 | +3.75% | 16.58 | 0.68 |
| 03/11 | 1,444 | 1,466 | 1,438 | 1,464 | +1.39% | 20,100 | 217億3776万 | +6.24% | 16.87 | 0.69 |
| 03/10 | 1,429 | 1,452 | 1,420 | 1,444 | +1.69% | 11,200 | 214億4080万 | +5.25% | 16.64 | 0.68 |
| 03/07 | 1,440 | 1,440 | 1,400 | 1,420 | -0.21% | 6,500 | 210億8444万 | +3.8% | 16.37 | 0.67 |
| 03/06 | 1,392 | 1,439 | 1,385 | 1,423 | +2.23% | 23,300 | 211億2898万 | +4.33% | 16.4 | 0.67 |
| 03/05 | 1,391 | 1,400 | 1,390 | 1,392 | +0.29% | 4,600 | 206億6869万 | +2.2% | 16.04 | 0.65 |
| 03/04 | 1,370 | 1,391 | 1,369 | 1,388 | +0.51% | 5,100 | 206億930万 | +2.13% | 16 | 0.65 |
| 03/03 | 1,361 | 1,381 | 1,349 | 1,381 | -0.72% | 3,200 | 205億536万 | +1.69% | 15.92 | 0.65 |
| 02/28 | 1,396 | 1,396 | 1,365 | 1,391 | -0.36% | 5,600 | 206億5384万 | +2.43% | 16.03 | 0.65 |
| 02/27 | 1,390 | 1,400 | 1,379 | 1,396 | -0.5% | 6,200 | 207億2808万 | +2.65% | 16.09 | 0.66 |
| 02/26 | 1,368 | 1,409 | 1,367 | 1,403 | +0.36% | 6,500 | 208億3202万 | +3.09% | 16.17 | 0.66 |
| 02/25 | 1,397 | 1,409 | 1,383 | 1,398 | +0.07% | 3,700 | 207億5778万 | +2.72% | 16.11 | 0.66 |
| 02/24 | 1,389 | 1,420 | 1,368 | 1,397 | +0.58% | 10,500 | 207億4293万 | +2.57% | 16.1 | 0.66 |
| 02/21 | 1,390 | 1,390 | 1,362 | 1,389 | +1.02% | 6,800 | 206億2414万 | +1.91% | 16.01 | 0.65 |
| 02/20 | 1,360 | 1,383 | 1,340 | 1,375 | -0.65% | 8,600 | 204億1627万 | +0.73% | 15.85 | 0.65 |
| 02/19 | 1,390 | 1,390 | 1,320 | 1,384 | -0.36% | 6,500 | 205億4990万 | +1.17% | 15.95 | 0.65 |
| 02/18 | 1,363 | 1,400 | 1,359 | 1,389 | +0.36% | 16,500 | 206億2414万 | +1.39% | 16.01 | 0.65 |
| 02/17 | 1,353 | 1,387 | 1,329 | 1,384 | +2.29% | 8,400 | 205億4990万 | +0.8% | 15.95 | 0.65 |
| 02/14 | 1,380 | 1,384 | 1,301 | 1,353 | -1.02% | 12,000 | 200億8961万 | -1.81% | 15.59 | 0.64 |
| 02/13 | 1,390 | 1,393 | 1,360 | 1,367 | -1.01% | 11,900 | 202億9748万 | -1.23% | 15.75 | 0.64 |
| 02/12 | 1,396 | 1,396 | 1,365 | 1,381 | +1.1% | 21,900 | 205億536万 | -0.43% | 15.92 | 0.65 |
| 02/10 | 1,372 | 1,381 | 1,343 | 1,366 | +0.66% | 12,700 | 202億8264万 | -1.8% | 15.74 | 0.64 |
| 02/07 | 1,304 | 1,364 | 1,292 | 1,357 | +5.36% | 9,500 | 201億4900万 | -2.86% | 15.64 | 0.64 |
| 02/06 | 1,296 | 1,310 | 1,280 | 1,288 | -0.62% | 12,700 | 191億2448万 | -8.07% | 14.84 | 0.6 |
| 02/05 | 1,250 | 1,310 | 1,250 | 1,296 | +6.23% | 20,300 | 192億4326万 | -8.02% | 14.94 | 0.61 |
| 02/04 | 1,215 | 1,266 | 1,215 | 1,220 | -6.58% | 23,800 | 181億1480万 | -13.6% | 14.06 | 0.57 |
| 02/03 | 1,329 | 1,330 | 1,296 | 1,306 | -2.83% | 12,700 | 193億9174万 | -7.96% | 15.05 | 0.61 |
| 01/31 | 1,349 | 1,351 | 1,311 | 1,344 | +1.43% | 15,400 | 199億5598万 | -5.62% | 15.49 | 0.63 |
| 01/30 | 1,340 | 1,341 | 1,305 | 1,325 | -3.64% | 22,000 | 196億7386万 | -7.21% | 15.27 | 0.62 |
| 01/29 | 1,340 | 1,375 | 1,340 | 1,375 | +3.38% | 13,700 | 204億1627万 | -3.98% | 15.85 | 0.65 |
| 01/28 | 1,350 | 1,370 | 1,326 | 1,330 | -1.12% | 12,500 | 197億4810万 | -7.19% | 15.33 | 0.62 |
| 01/27 | 1,346 | 1,389 | 1,340 | 1,345 | -3.79% | 16,400 | 199億7082万 | -6.27% | 15.5 | 0.63 |
| 01/24 | 1,401 | 1,406 | 1,379 | 1,398 | -1.96% | 13,700 | 207億5778万 | -2.65% | 16.11 | 0.66 |
| 01/23 | 1,425 | 1,439 | 1,422 | 1,426 | +0.21% | 8,000 | 211億7353万 | -0.63% | 16.43 | 0.67 |
| 01/22 | 1,430 | 1,460 | 1,420 | 1,423 | +0.28% | 7,700 | 211億2898万 | -0.77% | 16.4 | 0.67 |
| 01/21 | 1,414 | 1,430 | 1,408 | 1,419 | +0.35% | 37,400 | 210億6959万 | -0.98% | 16.35 | 0.67 |
| 01/20 | 1,422 | 1,435 | 1,410 | 1,414 | -0.56% | 10,500 | 209億9535万 | -1.19% | 16.3 | 0.66 |
| 01/17 | 1,422 | 1,430 | 1,415 | 1,422 | -0.77% | 11,000 | 211億1414万 | -0.42% | 16.39 | 0.67 |
| 01/16 | 1,450 | 1,478 | 1,431 | 1,433 | -1.71% | 9,400 | 212億7747万 | +0.49% | 16.51 | 0.67 |
| 01/15 | 1,460 | 1,479 | 1,454 | 1,458 | +1.74% | 11,200 | 216億4867万 | +2.46% | 16.8 | 0.68 |
| 01/14 | 1,440 | 1,472 | 1,430 | 1,433 | -2.78% | 12,300 | 212億7747万 | +0.99% | 16.51 | 0.67 |
| 01/10 | 1,477 | 1,488 | 1,426 | 1,474 | -1.73% | 17,900 | 218億8624万 | +4.02% | 16.99 | 0.69 |
| 01/09 | 1,494 | 1,506 | 1,485 | 1,500 | +0.54% | 20,500 | 222億7230万 | +6.23% | 17.29 | 0.7 |
| 01/08 | 1,452 | 1,494 | 1,452 | 1,492 | +2.19% | 10,300 | 221億5351万 | +6.04% | 17.19 | 0.7 |
| 01/07 | 1,467 | 1,484 | 1,460 | 1,460 | -1.55% | 8,100 | 216億7837万 | +4.14% | 16.83 | 0.69 |
| 01/06 | 1,490 | 1,495 | 1,473 | 1,483 | -0.67% | 10,200 | 220億1988万 | +6% | 17.09 | 0.7 |
| 2013 |
| 12/30 | 1,466 | 1,495 | 1,460 | 1,493 | +1.91% | 8,100 | 221億6836万 | +7.03% | 17.21 | 0.7 |
| 12/27 | 1,480 | 1,489 | 1,424 | 1,465 | -1.01% | 14,300 | 217億5261万 | +5.47% | 16.88 | 0.69 |
| 12/26 | 1,486 | 1,499 | 1,474 | 1,480 | +7.48% | 47,800 | 219億7533万 | +6.94% | 17.06 | 0.7 |
| 12/25 | 1,410 | 1,410 | 1,372 | 1,377 | -1.85% | 14,200 | 204億4597万 | -0.15% | 15.87 | 0.65 |
| 12/24 | 1,429 | 1,444 | 1,392 | 1,403 | -1.2% | 29,800 | 208億3202万 | +1.81% | 16.17 | 0.66 |
| 12/20 | 1,438 | 1,447 | 1,400 | 1,420 | -2.81% | 21,800 | 210億8444万 | +3.2% | 16.37 | 0.67 |
| 12/19 | 1,480 | 1,480 | 1,447 | 1,461 | +2.53% | 38,200 | 216億9322万 | +6.41% | 16.84 | 0.69 |
| 12/18 | 1,379 | 1,435 | 1,377 | 1,425 | +1.79% | 34,000 | 211億5868万 | +4.09% | 16.42 | 0.67 |
| 12/17 | 1,376 | 1,400 | 1,376 | 1,400 | +1.74% | 28,200 | 207億8748万 | +2.49% | 16.13 | 0.66 |
| 12/16 | 1,379 | 1,380 | 1,361 | 1,376 | +0.29% | 13,400 | 204億3112万 | +0.81% | 15.86 | 0.65 |
| 12/13 | 1,361 | 1,379 | 1,351 | 1,372 | -0.29% | 30,100 | 203億7173万 | +0.51% | 15.81 | 0.64 |
| 12/12 | 1,370 | 1,379 | 1,366 | 1,376 | -1.71% | 21,600 | 204億3112万 | +1.03% | 15.86 | 0.65 |
| 12/11 | 1,390 | 1,400 | 1,382 | 1,400 | +1.38% | 21,700 | 207億8748万 | +3.02% | 16.13 | 0.66 |
| 12/10 | 1,372 | 1,387 | 1,362 | 1,381 | +0.8% | 15,000 | 205億536万 | +1.99% | 15.92 | 0.65 |
| 12/09 | 1,370 | 1,374 | 1,362 | 1,370 | +0.88% | 12,700 | 203億4203万 | +1.41% | 15.79 | 0.64 |
| 12/06 | 1,364 | 1,364 | 1,353 | 1,358 | -0.44% | 6,900 | 201億6385万 | +0.82% | 15.65 | 0.64 |
| 12/05 | 1,361 | 1,369 | 1,359 | 1,364 | +0.44% | 6,200 | 202億5294万 | +1.26% | 15.72 | 0.64 |
| 12/04 | 1,355 | 1,371 | 1,355 | 1,358 | -0.51% | 7,300 | 201億6385万 | +0.89% | 15.65 | 0.64 |
| 12/03 | 1,370 | 1,374 | 1,350 | 1,365 | +0.37% | 11,100 | 202億6779万 | +1.41% | 15.73 | 0.64 |
| 12/02 | 1,365 | 1,366 | 1,360 | 1,360 | -0.44% | 4,800 | 201億9355万 | +1.04% | 15.67 | 0.64 |
| 11/29 | 1,370 | 1,370 | 1,352 | 1,366 | -0.29% | 4,500 | 202億8264万 | +1.64% | 15.74 | 0.64 |
| 11/28 | 1,369 | 1,370 | 1,346 | 1,370 | +0.07% | 6,400 | 203億4203万 | +1.93% | 15.79 | 0.64 |
| 11/27 | 1,375 | 1,375 | 1,355 | 1,369 | -0.8% | 2,300 | 203億2718万 | +2.01% | 15.78 | 0.64 |
| 11/26 | 1,360 | 1,380 | 1,360 | 1,380 | 0% | 8,200 | 204億9051万 | +2.91% | 15.9 | 0.65 |
| 11/25 | 1,349 | 1,380 | 1,348 | 1,380 | +2.3% | 12,100 | 204億9051万 | +2.91% | 15.9 | 0.65 |
| 11/22 | 1,350 | 1,362 | 1,347 | 1,349 | +0.15% | 9,600 | 200億3022万 | +0.82% | 15.55 | 0.63 |
| 11/21 | 1,343 | 1,357 | 1,340 | 1,347 | -0.59% | 8,500 | 200億52万 | +0.9% | 15.52 | 0.63 |
| 11/20 | 1,355 | 1,369 | 1,347 | 1,355 | +1.35% | 8,500 | 201億1931万 | +1.73% | 15.62 | 0.64 |
| 11/19 | 1,349 | 1,362 | 1,330 | 1,337 | -0.89% | 9,300 | 198億5204万 | +0.68% | 15.41 | 0.63 |
| 11/18 | 1,374 | 1,374 | 1,346 | 1,349 | -0.74% | 5,600 | 200億3022万 | +1.73% | 15.55 | 0.63 |
| 11/15 | 1,371 | 1,371 | 1,347 | 1,359 | +0.15% | 13,700 | 201億7870万 | +2.72% | 15.66 | 0.64 |
| 11/14 | 1,361 | 1,370 | 1,350 | 1,357 | 0% | 13,800 | 201億4900万 | +2.96% | 15.64 | 0.64 |
| 11/13 | 1,371 | 1,372 | 1,353 | 1,357 | -1.17% | 9,000 | 201億4900万 | +3.35% | 15.64 | 0.64 |
| 11/12 | 1,359 | 1,375 | 1,359 | 1,373 | +0.88% | 24,100 | 203億8657万 | +4.97% | 15.82 | 0.64 |
| 11/11 | 1,319 | 1,361 | 1,306 | 1,361 | +3.81% | 19,000 | 202億840万 | +4.45% | 15.69 | 0.64 |
| 11/08 | 1,285 | 1,329 | 1,285 | 1,311 | +1.31% | 13,900 | 194億6599万 | +1.08% | 15.11 | 0.62 |
| 11/07 | 1,287 | 1,338 | 1,287 | 1,294 | +0.62% | 12,100 | 192億1357万 | +0.08% | 14.91 | 0.61 |
| 11/06 | 1,282 | 1,298 | 1,272 | 1,286 | -0.31% | 9,900 | 190億9478万 | -0.39% | 14.82 | 0.6 |
| 11/05 | 1,285 | 1,310 | 1,270 | 1,290 | +0.39% | 9,600 | 191億5417万 | +0.08% | 14.87 | 0.61 |
| 11/01 | 1,332 | 1,332 | 1,249 | 1,285 | -4.18% | 15,100 | 190億7993万 | -0.16% | 14.81 | 0.6 |
| 10/31 | 1,341 | 1,358 | 1,326 | 1,341 | -0.89% | 13,200 | 199億1143万 | +4.36% | 15.45 | 0.63 |
| 10/30 | 1,359 | 1,376 | 1,349 | 1,353 | +0.15% | 11,300 | 200億8961万 | +5.54% | 15.59 | 0.64 |
