PBR
2014/05/09～2014/09/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2016 | 10/1, 株式分割 1→2 |
| 2014 |
| 09/30 | 474 | 482 | 470 | 481 | +1.45% | 4,681,600 | 2433億7120万 | +5.08% | 25.18 | 4.41 |
| 09/29 | 481 | 481 | 466 | 474 | -1.04% | 3,691,200 | 2398億9447万 | +4.03% | 24.82 | 4.35 |
| 09/26 | 474 | 481 | 470 | 479 | -0.65% | 3,416,800 | 2424億2300万 | +5.59% | 25.08 | 4.39 |
| 09/25 | 482 | 484 | 478 | 483 | +1.18% | 4,407,200 | 2440億333万 | +6.75% | 25.24 | 4.42 |
| 09/24 | 463 | 478 | 463 | 477 | +1.87% | 5,697,600 | 2411億5873万 | +6.21% | 24.95 | 4.37 |
| 09/22 | 462 | 479 | 462 | 468 | +1.49% | 8,112,800 | 2367億3380万 | +4.73% | 24.49 | 4.29 |
| 09/19 | 461 | 462 | 455 | 461 | +0.14% | 4,131,200 | 2332億5707万 | +3.42% | 24.13 | 4.23 |
| 09/18 | 455 | 461 | 453 | 461 | +1.24% | 2,852,800 | 2329億4101万 | +3.51% | 24.1 | 4.22 |
| 09/17 | 462 | 462 | 453 | 455 | -1.49% | 3,643,200 | 2300億9641万 | +2.71% | 23.8 | 4.17 |
| 09/16 | 461 | 463 | 458 | 462 | -0.14% | 2,488,000 | 2335億7314万 | +4.73% | 24.16 | 4.23 |
| 09/12 | 458 | 468 | 456 | 463 | +0.27% | 6,457,600 | 2338億8921万 | +5.35% | 24.2 | 4.24 |
| 09/11 | 444 | 461 | 444 | 461 | +4.98% | 8,148,000 | 2332億5707万 | +5.55% | 24.13 | 4.23 |
| 09/10 | 439 | 444 | 434 | 439 | -0.28% | 4,228,800 | 2221億9474万 | +1.01% | 22.99 | 4.03 |
| 09/09 | 450 | 450 | 441 | 441 | -1.81% | 3,343,200 | 2228億2688万 | +1.53% | 23.05 | 4.04 |
| 09/08 | 439 | 449 | 434 | 449 | +1.7% | 5,663,200 | 2269億3574万 | +3.64% | 23.48 | 4.11 |
| 09/05 | 464 | 464 | 438 | 441 | -4.08% | 9,036,000 | 2231億4294万 | +1.91% | 23.09 | 4.05 |
| 09/04 | 459 | 467 | 453 | 460 | +0.68% | 7,198,400 | 2326億2494万 | +6.48% | 24.07 | 4.22 |
| 09/03 | 456 | 462 | 454 | 457 | +0.14% | 4,452,800 | 2310億4461万 | +6% | 23.9 | 4.19 |
| 09/02 | 464 | 464 | 446 | 456 | -1.62% | 9,285,600 | 2307億2854万 | +5.86% | 23.87 | 4.18 |
| 09/01 | 470 | 471 | 460 | 464 | +4.21% | 14,465,600 | 2345億2134万 | +7.6% | 24.26 | 4.25 |
| 08/29 | 446 | 448 | 439 | 445 | -1.11% | 5,722,400 | 2250億3934万 | +3.25% | 23.28 | 4.08 |
| 08/28 | 453 | 456 | 448 | 450 | -1.77% | 4,907,200 | 2275億6788万 | +4.41% | 23.54 | 4.13 |
| 08/27 | 441 | 460 | 440 | 458 | +8.27% | 20,108,000 | 2316億7674万 | +5.32% | 23.97 | 4.2 |
| 08/26 | 433 | 436 | 423 | 423 | -2.17% | 3,594,400 | 2139億7702万 | -3.4% | 22.14 | 3.88 |
| 08/25 | 431 | 433 | 429 | 433 | +0.29% | 1,828,800 | 2187億1801万 | -2.37% | 22.63 | 3.96 |
| 08/22 | 434 | 435 | 425 | 431 | +0.29% | 4,632,000 | 2180億8588万 | -3.31% | 22.56 | 3.95 |
| 08/21 | 424 | 431 | 424 | 430 | +1.33% | 2,512,800 | 2174億5375万 | -4.23% | 22.5 | 3.94 |
| 08/20 | 425 | 428 | 421 | 424 | -0.59% | 3,447,200 | 2146億915万 | -6.11% | 22.2 | 3.89 |
| 08/19 | 429 | 431 | 424 | 427 | -0.29% | 4,722,400 | 2158億7341万 | -6.18% | 22.33 | 3.91 |
| 08/18 | 435 | 439 | 423 | 428 | -2.7% | 7,136,800 | 2165億555万 | -6.52% | 22.4 | 3.92 |
| 08/15 | 424 | 443 | 424 | 440 | +4.61% | 12,272,000 | 2225億1081万 | -4.35% | 23.02 | 4.03 |
| 08/14 | 418 | 428 | 418 | 421 | +1.66% | 5,328,000 | 2127億1275万 | -8.96% | 22.01 | 3.86 |
| 08/13 | 416 | 417 | 411 | 414 | -0.45% | 4,076,800 | 2092億3602万 | -11.21% | 21.65 | 3.79 |
| 08/12 | 414 | 421 | 414 | 416 | +0.76% | 5,680,000 | 2101億8422万 | -11.57% | 21.74 | 3.81 |
| 08/11 | 412 | 417 | 408 | 413 | +3.13% | 5,695,200 | 2086億389万 | -12.97% | 21.58 | 3.78 |
| 08/08 | 408 | 413 | 388 | 400 | -2.44% | 12,007,200 | 2022億8256万 | -16.32% | 20.93 | 3.67 |
| 08/07 | 410 | 419 | 401 | 410 | -0.3% | 8,548,000 | 2073億3962万 | -14.94% | 21.45 | 3.76 |
| 08/06 | 419 | 425 | 407 | 411 | -3.09% | 12,806,400 | 2079億7175万 | -15.55% | 21.52 | 3.77 |
| 08/05 | 441 | 441 | 423 | 424 | -3.55% | 6,770,400 | 2146億915万 | -13.57% | 22.2 | 3.89 |
| 08/04 | 431 | 443 | 431 | 440 | +1.73% | 10,550,400 | 2225億1081万 | -11.11% | 23.02 | 4.03 |
| 08/01 | 425 | 437 | 420 | 433 | -0.43% | 14,222,400 | 2187億1801万 | -13.15% | 22.63 | 3.96 |
| 07/31 | 451 | 452 | 434 | 434 | -3.74% | 16,842,400 | 2196億6621万 | -13.3% | 22.73 | 3.98 |
| 07/30 | 456 | 457 | 449 | 451 | -1.1% | 10,011,200 | 2282億1万 | -10.47% | 23.61 | 4.14 |
| 07/29 | 457 | 459 | 450 | 456 | +0.14% | 12,738,400 | 2307億2854万 | -10.01% | 23.87 | 4.18 |
| 07/28 | 457 | 465 | 451 | 456 | -1.49% | 20,974,400 | 2304億1247万 | -10.66% | 23.84 | 4.18 |
| 07/25 | 480 | 487 | 457 | 463 | -14.55% | 70,525,600 | 2338億8921万 | -9.67% | 24.2 | 4.24 |
| 07/24 | 529 | 546 | 527 | 541 | +0.7% | 9,442,400 | 2737億1358万 | +5.1% | 28.32 | 4.96 |
| 07/23 | 538 | 541 | 529 | 538 | +0.94% | 6,243,200 | 2718億1719万 | +4.57% | 28.12 | 4.93 |
| 07/22 | 506 | 534 | 506 | 533 | +4.93% | 10,223,200 | 2692億8865万 | +3.6% | 27.86 | 4.88 |
| 07/18 | 500 | 511 | 499 | 508 | +0.74% | 5,300,000 | 2566億4599万 | -1.26% | 26.55 | 4.65 |
| 07/17 | 509 | 516 | 504 | 504 | -0.25% | 4,920,800 | 2547億4959万 | -2.37% | 26.35 | 4.62 |
| 07/16 | 509 | 509 | 501 | 505 | -0.86% | 4,808,000 | 2553億8173万 | -2.32% | 26.42 | 4.63 |
| 07/15 | 504 | 510 | 502 | 509 | +1.49% | 4,564,800 | 2575億9419万 | -1.85% | 26.65 | 4.67 |
| 07/14 | 495 | 503 | 494 | 502 | +2.03% | 3,761,600 | 2538億139万 | -3.3% | 26.26 | 4.6 |
| 07/11 | 484 | 496 | 476 | 492 | +0.51% | 5,314,400 | 2487億4433万 | -5.41% | 25.73 | 4.51 |
| 07/10 | 504 | 505 | 489 | 489 | -2.37% | 5,059,200 | 2474億8006万 | -5.89% | 25.6 | 4.49 |
| 07/09 | 507 | 508 | 495 | 501 | -2.91% | 7,400,000 | 2534億8533万 | -3.98% | 26.22 | 4.6 |
| 07/08 | 509 | 518 | 505 | 516 | +1.1% | 3,912,000 | 2610億7092万 | -1.1% | 27.01 | 4.73 |
| 07/07 | 510 | 515 | 509 | 511 | -0.61% | 3,283,200 | 2582億2633万 | -2.37% | 26.71 | 4.68 |
| 07/04 | 513 | 523 | 510 | 514 | +0.61% | 6,504,800 | 2598億666万 | -1.96% | 26.88 | 4.71 |
| 07/03 | 528 | 530 | 509 | 511 | -3.77% | 8,358,400 | 2582億2633万 | -2.55% | 26.71 | 4.68 |
| 07/02 | 531 | 533 | 521 | 531 | +0.83% | 5,217,600 | 2683億4045万 | +1.26% | 27.76 | 4.86 |
| 07/01 | 516 | 527 | 514 | 526 | +2.68% | 5,817,600 | 2661億2799万 | +0.81% | 27.53 | 4.82 |
| 06/30 | 515 | 518 | 508 | 513 | +0.49% | 3,144,800 | 2591億7453万 | -1.63% | 26.8 | 4.7 |
| 06/27 | 516 | 519 | 503 | 510 | -2.16% | 7,003,200 | 2579億1026万 | -1.92% | 26.67 | 4.67 |
| 06/26 | 515 | 522 | 514 | 521 | +1.83% | 3,993,600 | 2635億9946万 | +0.43% | 27.26 | 4.78 |
| 06/25 | 524 | 526 | 508 | 512 | -1.8% | 6,213,600 | 2588億5846万 | -0.8% | 26.77 | 4.69 |
| 06/24 | 525 | 533 | 519 | 521 | -0.48% | 4,418,400 | 2635億9946万 | +1.41% | 27.26 | 4.78 |
| 06/23 | 513 | 528 | 511 | 524 | +2.2% | 6,270,400 | 2648億6372万 | +2.5% | 27.39 | 4.8 |
| 06/20 | 529 | 529 | 511 | 513 | -2.84% | 8,614,400 | 2591億7453万 | +0.89% | 26.8 | 4.7 |
| 06/19 | 531 | 531 | 518 | 528 | -0.12% | 4,336,000 | 2667億6012万 | +4.25% | 27.59 | 4.83 |
| 06/18 | 528 | 532 | 524 | 528 | +0.24% | 4,341,600 | 2670億7619万 | +4.79% | 27.62 | 4.84 |
| 06/17 | 542 | 545 | 523 | 527 | -2.43% | 7,410,400 | 2664億4405万 | +4.96% | 27.55 | 4.83 |
| 06/16 | 541 | 556 | 539 | 540 | -0.58% | 5,606,400 | 2730億8145万 | +8.22% | 28.24 | 4.95 |
| 06/13 | 540 | 557 | 539 | 543 | -0.57% | 7,812,000 | 2746億6178万 | +9.5% | 28.4 | 4.98 |
| 06/12 | 535 | 553 | 534 | 546 | +1.16% | 9,571,200 | 2762億4212万 | +10.58% | 28.57 | 5.01 |
| 06/11 | 514 | 543 | 513 | 540 | +5.11% | 12,752,800 | 2730億8145万 | +9.76% | 28.24 | 4.95 |
| 06/10 | 516 | 526 | 510 | 514 | -1.08% | 7,985,600 | 2598億666万 | +4.85% | 26.87 | 4.71 |
| 06/09 | 515 | 522 | 511 | 519 | +2.09% | 5,969,600 | 2626億5126万 | +5.78% | 27.16 | 4.76 |
| 06/06 | 518 | 525 | 508 | 509 | -2.63% | 9,318,400 | 2572億7813万 | +3.62% | 26.61 | 4.66 |
| 06/05 | 510 | 526 | 505 | 523 | +0.72% | 13,783,200 | 2642億3159万 | +6.2% | 27.32 | 4.79 |
| 06/04 | 528 | 533 | 514 | 519 | -4.16% | 12,420,800 | 2623億3519万 | +5.44% | 27.13 | 4.75 |
| 06/03 | 543 | 544 | 528 | 541 | +2.61% | 11,618,400 | 2737億1358万 | +9.79% | 28.31 | 4.96 |
| 06/02 | 516 | 531 | 509 | 528 | +3.94% | 9,534,400 | 2667億6012万 | +7.43% | 27.59 | 4.83 |
| 05/30 | 513 | 521 | 506 | 508 | +0.25% | 10,375,200 | 2566億4599万 | +3.78% | 26.54 | 4.65 |
| 05/29 | 493 | 511 | 492 | 506 | +3.18% | 11,303,200 | 2560億1386万 | +3.53% | 26.47 | 4.64 |
| 05/28 | 500 | 505 | 490 | 491 | -2.24% | 6,862,400 | 2481億1220万 | +0.54% | 25.66 | 4.5 |
| 05/27 | 500 | 511 | 490 | 502 | +1.01% | 9,499,200 | 2538億139万 | +3.05% | 26.25 | 4.6 |
| 05/26 | 478 | 501 | 474 | 497 | +5.86% | 10,640,000 | 2512億7286万 | +2.24% | 25.98 | 4.55 |
| 05/23 | 469 | 476 | 463 | 469 | +1.21% | 6,368,800 | 2373億6594万 | -3.22% | 24.55 | 4.3 |
| 05/22 | 460 | 467 | 450 | 464 | +2.06% | 7,852,000 | 2345億2134万 | -4.18% | 24.25 | 4.25 |
| 05/21 | 444 | 460 | 444 | 454 | +0.83% | 5,404,800 | 2297億8034万 | -6.12% | 23.76 | 4.16 |
| 05/20 | 444 | 458 | 443 | 451 | +0.84% | 5,436,800 | 2278億8394万 | -6.9% | 23.57 | 4.13 |
| 05/19 | 461 | 461 | 441 | 447 | -2.99% | 6,794,400 | 2259億8754万 | -7.67% | 23.37 | 4.09 |
| 05/16 | 468 | 468 | 458 | 461 | -3.28% | 5,232,000 | 2329億4101万 | -4.83% | 24.09 | 4.22 |
| 05/15 | 474 | 486 | 472 | 476 | +1.46% | 6,247,200 | 2408億4267万 | -1.6% | 24.91 | 4.36 |
| 05/14 | 469 | 476 | 458 | 469 | +0.54% | 5,764,000 | 2373億6594万 | -3.22% | 24.55 | 4.3 |
| 05/13 | 478 | 489 | 465 | 467 | -0.4% | 9,176,800 | 2361億167万 | -3.74% | 24.42 | 4.28 |
| 05/12 | 485 | 489 | 457 | 469 | -3.35% | 12,888,800 | 2370億4987万 | -3.75% | 24.51 | 4.3 |
| 05/09 | 478 | 489 | 469 | 485 | -0.13% | 9,154,400 | 2452億6760万 | -0.82% | 25.36 | 4.44 |
