PBR
2014/02/04～2014/06/30
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 |
|---|
| 2014 |
| 06/30 | 1,700 | 1,746 | 1,647 | 1,662 | +7.78% | 1,722,200 | 784億9758万 | -0.78% | 27.42 | 2.56 |
| 06/27 | 1,591 | 1,592 | 1,515 | 1,542 | -2.28% | 652,400 | 728億2989万 | -7.78% | 25.44 | 2.38 |
| 06/26 | 1,638 | 1,640 | 1,567 | 1,578 | -1.93% | 821,500 | 745億3020万 | -5.62% | 26.04 | 2.43 |
| 06/25 | 1,659 | 1,673 | 1,605 | 1,609 | -3.94% | 930,200 | 759億9435万 | -3.65% | 26.55 | 2.48 |
| 06/24 | 1,685 | 1,708 | 1,667 | 1,675 | -0.89% | 674,500 | 791億1159万 | +0.78% | 27.64 | 2.58 |
| 06/23 | 1,725 | 1,733 | 1,680 | 1,690 | -1.8% | 507,900 | 798億2005万 | +2.42% | 27.88 | 2.61 |
| 06/20 | 1,768 | 1,771 | 1,706 | 1,721 | -2.22% | 405,500 | 812億8420万 | +5.26% | 28.4 | 2.66 |
| 06/19 | 1,759 | 1,787 | 1,723 | 1,760 | +0.8% | 488,500 | 831億2620万 | +8.51% | 29.04 | 2.72 |
| 06/18 | 1,711 | 1,747 | 1,702 | 1,746 | +3.62% | 499,700 | 824億6497万 | +8.45% | 28.81 | 2.69 |
| 06/17 | 1,694 | 1,711 | 1,659 | 1,685 | -0.35% | 602,200 | 795億8389万 | +5.51% | 27.8 | 2.6 |
| 06/16 | 1,753 | 1,824 | 1,681 | 1,691 | -2.54% | 1,542,200 | 798億6728万 | +6.76% | 27.9 | 2.61 |
| 06/13 | 1,690 | 1,742 | 1,687 | 1,735 | +1.17% | 240,900 | 819億4543万 | +10.72% | 28.63 | 2.68 |
| 06/12 | 1,681 | 1,728 | 1,680 | 1,715 | +0.12% | 282,900 | 810億82万 | +10.65% | 28.3 | 2.65 |
| 06/11 | 1,664 | 1,718 | 1,661 | 1,713 | +0.88% | 379,000 | 809億636万 | +11.45% | 28.26 | 2.64 |
| 06/10 | 1,745 | 1,755 | 1,683 | 1,698 | -2.69% | 740,100 | 801億9789万 | +11.27% | 28.02 | 2.62 |
| 06/09 | 1,739 | 1,756 | 1,732 | 1,745 | +0.93% | 533,300 | 824億1774万 | +14.88% | 28.79 | 2.69 |
| 06/06 | 1,687 | 1,731 | 1,655 | 1,729 | +3.22% | 574,500 | 816億6205万 | +14.43% | 28.53 | 2.67 |
| 06/05 | 1,665 | 1,687 | 1,610 | 1,675 | +0.6% | 578,500 | 791億1159万 | +11.52% | 27.64 | 2.58 |
| 06/04 | 1,710 | 1,716 | 1,658 | 1,665 | -2.06% | 589,200 | 786億3928万 | +11.3% | 27.47 | 2.57 |
| 06/03 | 1,720 | 1,733 | 1,663 | 1,700 | -0.53% | 664,100 | 802億9236万 | +14.02% | 28.05 | 2.62 |
| 06/02 | 1,661 | 1,714 | 1,654 | 1,709 | +3.76% | 600,800 | 807億1743万 | +15.01% | 28.2 | 2.64 |
| 05/30 | 1,660 | 1,663 | 1,607 | 1,647 | +0.37% | 849,000 | 777億8912万 | +11.06% | 27.17 | 2.54 |
| 05/29 | 1,575 | 1,643 | 1,552 | 1,641 | +4.52% | 972,700 | 775億574万 | +10.8% | 27.08 | 2.53 |
| 05/28 | 1,596 | 1,597 | 1,544 | 1,570 | -0.13% | 901,200 | 741億5235万 | +6.22% | 25.9 | 2.42 |
| 05/27 | 1,581 | 1,625 | 1,564 | 1,572 | -1.63% | 639,800 | 742億4681万 | +6.36% | 25.94 | 2.43 |
| 05/26 | 1,575 | 1,600 | 1,563 | 1,598 | +3.7% | 561,700 | 754億7481万 | +8.05% | 26.37 | 2.47 |
| 05/23 | 1,520 | 1,558 | 1,500 | 1,541 | +1.25% | 844,900 | 727億8266万 | +4.33% | 25.43 | 2.38 |
| 05/22 | 1,438 | 1,527 | 1,405 | 1,522 | +8.1% | 1,276,800 | 718億8527万 | +3.4% | 25.11 | 2.35 |
| 05/21 | 1,352 | 1,436 | 1,350 | 1,408 | +2.03% | 757,300 | 665億96万 | -4.28% | 23.23 | 2.17 |
| 05/20 | 1,339 | 1,391 | 1,327 | 1,380 | +5.02% | 596,000 | 651億7850万 | -6.44% | 22.77 | 2.13 |
| 05/19 | 1,394 | 1,403 | 1,302 | 1,314 | -6.01% | 611,300 | 620億6127万 | -11.46% | 21.68 | 2.03 |
| 05/16 | 1,415 | 1,438 | 1,382 | 1,398 | -3.92% | 478,600 | 660億2865万 | -6.61% | 23.07 | 2.16 |
| 05/15 | 1,388 | 1,463 | 1,366 | 1,455 | +2.11% | 1,034,400 | 687億2081万 | -3.45% | 24.01 | 2.25 |
| 05/14 | 1,323 | 1,430 | 1,323 | 1,425 | +5.32% | 1,358,800 | 673億389万 | -6% | 23.51 | 2.2 |
| 05/13 | 1,310 | 1,407 | 1,308 | 1,353 | +6.7% | 1,689,100 | 639億327万 | -11.63% | 22.32 | 2.09 |
| 05/12 | 1,344 | 1,354 | 1,256 | 1,268 | -3.79% | 1,196,900 | 598億8865万 | -18.09% | 20.92 | 1.96 |
| 05/09 | 1,376 | 1,382 | 1,305 | 1,318 | -5.18% | 1,552,000 | 622億5019万 | -15.89% | 21.75 | 2.03 |
| 05/08 | 1,459 | 1,465 | 1,375 | 1,390 | -2.8% | 967,900 | 656億5081万 | -12.25% | 22.93 | 2.14 |
| 05/07 | 1,490 | 1,494 | 1,417 | 1,430 | -6.41% | 979,800 | 675億4004万 | -10.51% | 23.59 | 2.21 |
| 05/02 | 1,549 | 1,555 | 1,507 | 1,528 | -1.42% | 512,000 | 721億6866万 | -5.09% | 25.21 | 2.36 |
| 05/01 | 1,481 | 1,551 | 1,471 | 1,550 | +4.1% | 473,100 | 732億774万 | -3.97% | 25.57 | 2.39 |
| 04/30 | 1,515 | 1,555 | 1,481 | 1,489 | -2.04% | 710,800 | 703億2666万 | -8.03% | 24.57 | 2.3 |
| 04/28 | 1,500 | 1,525 | 1,490 | 1,520 | -1.62% | 682,000 | 717億9081万 | -6.58% | 25.08 | 2.35 |
| 04/25 | 1,560 | 1,576 | 1,532 | 1,545 | -2.22% | 711,900 | 729億7158万 | -5.56% | 25.49 | 2.38 |
| 04/24 | 1,621 | 1,638 | 1,560 | 1,580 | -3.83% | 734,200 | 746億2466万 | -3.83% | 26.07 | 2.44 |
| 04/23 | 1,580 | 1,648 | 1,574 | 1,643 | +4.25% | 801,800 | 776億20万 | -0.6% | 27.11 | 2.54 |
| 04/22 | 1,600 | 1,625 | 1,572 | 1,576 | -0.19% | 686,000 | 744億3574万 | -5.12% | 26 | 2.43 |
| 04/21 | 1,600 | 1,630 | 1,562 | 1,579 | -0.06% | 573,300 | 745億7743万 | -5.34% | 26.05 | 2.44 |
| 04/18 | 1,580 | 1,584 | 1,544 | 1,580 | -0.19% | 415,500 | 746億2466万 | -5.78% | 26.07 | 2.44 |
| 04/17 | 1,540 | 1,590 | 1,535 | 1,583 | +1.93% | 1,054,200 | 747億6635万 | -6.44% | 26.12 | 2.44 |
| 04/16 | 1,459 | 1,559 | 1,459 | 1,553 | +9.52% | 1,652,500 | 733億4943万 | -9.02% | 25.62 | 2.4 |
| 04/15 | 1,504 | 1,511 | 1,401 | 1,418 | -5.21% | 1,370,200 | 669億7327万 | -17.75% | 23.4 | 2.19 |
| 04/14 | 1,469 | 1,519 | 1,455 | 1,496 | -0.2% | 887,600 | 706億5727万 | -14.27% | 24.68 | 2.31 |
| 04/11 | 1,547 | 1,548 | 1,476 | 1,499 | -7.3% | 1,877,600 | 707億9896万 | -14.93% | 24.73 | 2.31 |
| 04/10 | 1,686 | 1,687 | 1,585 | 1,617 | -0.8% | 486,100 | 763億7220万 | -9.11% | 26.68 | 2.5 |
| 04/09 | 1,636 | 1,652 | 1,605 | 1,630 | -1.33% | 423,900 | 769億8620万 | -8.89% | 26.89 | 2.52 |
| 04/08 | 1,680 | 1,695 | 1,641 | 1,652 | -2.25% | 669,700 | 780億2528万 | -8.02% | 27.26 | 2.55 |
| 04/07 | 1,746 | 1,762 | 1,685 | 1,690 | -5.38% | 874,300 | 798億2005万 | -6.16% | 27.88 | 2.61 |
| 04/04 | 1,800 | 1,837 | 1,779 | 1,786 | +0.28% | 907,200 | 843億5420万 | -1.05% | 29.47 | 2.76 |
| 04/03 | 1,757 | 1,825 | 1,757 | 1,781 | +1.77% | 666,500 | 841億1805万 | -1.49% | 29.39 | 2.75 |
| 04/02 | 1,741 | 1,765 | 1,730 | 1,750 | +1.33% | 915,300 | 826億5390万 | -3.42% | 28.87 | 2.7 |
| 04/01 | 1,754 | 1,767 | 1,705 | 1,727 | -1.76% | 849,000 | 815億6759万 | -5.11% | 28.49 | 2.66 |
| 03/31 | 1,752 | 1,769 | 1,715 | 1,758 | +2.69% | 697,000 | 830億3174万 | -3.67% | 29.01 | 2.71 |
| 03/28 | 1,680 | 1,738 | 1,673 | 1,712 | +4.01% | 887,700 | 808億5912万 | -6.29% | 28.25 | 2.64 |
| 03/27 | 1,600 | 1,658 | 1,563 | 1,646 | -1.32% | 1,249,900 | 777億4189万 | -10.01% | 27.16 | 2.54 |
| 03/26 | 1,698 | 1,731 | 1,657 | 1,668 | -1.48% | 742,200 | 787億8097万 | -9.1% | 27.52 | 2.57 |
| 03/25 | 1,700 | 1,740 | 1,685 | 1,693 | -1.91% | 753,100 | 799億6174万 | -8.04% | 27.93 | 2.61 |
| 03/24 | 1,731 | 1,785 | 1,717 | 1,726 | -0.29% | 850,400 | 815億1828万 | -6.3% | 28.48 | 2.66 |
| 03/20 | 1,803 | 1,818 | 1,703 | 1,731 | -5.56% | 908,400 | 817億5443万 | -6.53% | 28.56 | 2.67 |
| 03/19 | 1,835 | 1,858 | 1,813 | 1,833 | +0.05% | 540,400 | 865億7185万 | -2.6% | 30.24 | 2.83 |
| 03/18 | 1,824 | 1,852 | 1,794 | 1,832 | +3.85% | 704,400 | 865億2462万 | -4.03% | 30.23 | 2.83 |
| 03/17 | 1,769 | 1,867 | 1,752 | 1,764 | -2.49% | 848,400 | 833億1301万 | -8.84% | 29.1 | 2.72 |
| 03/14 | 1,855 | 1,890 | 1,795 | 1,809 | -6.51% | 1,037,600 | 854億3834万 | -7.52% | 29.85 | 2.79 |
| 03/13 | 1,986 | 2,014 | 1,920 | 1,935 | -1.88% | 665,800 | 913億8927万 | -2.17% | 31.93 | 2.99 |
| 03/12 | 1,939 | 2,019 | 1,935 | 1,972 | +0.2% | 1,169,000 | 931億3677万 | -1.55% | 32.54 | 3.04 |
| 03/11 | 1,943 | 1,989 | 1,922 | 1,968 | +0.77% | 763,900 | 929億4785万 | -2.77% | 32.47 | 3.04 |
| 03/10 | 1,944 | 1,994 | 1,911 | 1,953 | +1.24% | 1,010,900 | 922億3940万 | -4.69% | 32.22 | 3.01 |
| 03/07 | 1,950 | 1,969 | 1,904 | 1,929 | +0.42% | 819,200 | 911億589万 | -7.3% | 31.83 | 2.98 |
| 03/06 | 1,851 | 1,945 | 1,843 | 1,921 | +3.28% | 1,349,800 | 907億2806万 | -9.3% | 31.69 | 2.96 |
| 03/05 | 1,843 | 1,886 | 1,831 | 1,860 | +2.82% | 874,800 | 878億4705万 | -13.69% | 30.69 | 2.87 |
| 03/04 | 1,739 | 1,815 | 1,731 | 1,809 | +2.78% | 845,700 | 854億3834万 | -17.28% | 29.85 | 2.79 |
| 03/03 | 1,748 | 1,762 | 1,692 | 1,760 | -2.6% | 1,716,000 | 831億2409万 | -20.83% | 29.04 | 2.72 |
| 02/28 | 1,841 | 1,873 | 1,786 | 1,807 | -2.11% | 998,100 | 853億4388万 | -20.33% | 29.81 | 2.79 |
| 02/27 | 1,892 | 1,917 | 1,831 | 1,846 | -2.74% | 946,000 | 871億8584万 | -20.22% | 30.46 | 2.85 |
| 02/26 | 1,896 | 1,937 | 1,865 | 1,898 | -1.86% | 1,360,000 | 896億4178万 | -19.51% | 31.32 | 2.93 |
| 02/25 | 1,880 | 1,955 | 1,845 | 1,934 | +3.81% | 2,787,500 | 913億4204万 | -19.45% | 31.91 | 2.98 |
| 02/24 | 1,839 | 1,876 | 1,785 | 1,863 | +2.93% | 2,063,100 | 879億8874万 | -23.68% | 30.74 | 2.87 |
| 02/21 | 1,774 | 1,823 | 1,773 | 1,810 | +3.61% | 1,730,300 | 854億4358万 | -27.1% | 29.85 | 2.79 |
| 02/20 | 1,822 | 1,890 | 1,725 | 1,747 | -2.73% | 2,640,700 | 824億6958万 | -30.84% | 28.81 | 2.69 |
| 02/19 | 1,817 | 1,841 | 1,771 | 1,796 | -1.37% | 2,417,900 | 847億8269万 | -30.23% | 29.62 | 2.77 |
| 02/18 | 1,765 | 1,829 | 1,727 | 1,821 | +5.57% | 5,177,000 | 859億6285万 | -30.52% | 30.03 | 2.81 |
| 02/17 | 1,936 | 1,956 | 1,710 | 1,725 | -12.7% | 10,082,800 | 814億3104万 | -35.25% | 28.45 | 2.66 |
| 02/14 | 2,026 | 2,028 | 1,976 | 1,976 | -20.19% | 2,315,100 | 932億7984万 | -26.95% | 32.59 | 3.05 |
| 02/13 | 2,460 | 2,520 | 2,421 | 2,476 | -1.63% | 694,400 | 1168億8304万 | -9.5% | 40.83 | 3.82 |
| 02/12 | 2,509 | 2,526 | 2,455 | 2,517 | +1.78% | 531,500 | 1188億1850万 | -8.27% | 41.51 | 3.88 |
| 02/10 | 2,387 | 2,478 | 2,371 | 2,473 | +7.76% | 950,600 | 1167億4142万 | -10.24% | 40.78 | 3.81 |
| 02/07 | 2,380 | 2,419 | 2,274 | 2,295 | -2.59% | 1,469,200 | 1083億3868万 | -17% | 37.85 | 3.54 |
| 02/06 | 2,499 | 2,501 | 2,350 | 2,356 | -7.75% | 1,926,600 | 1112億1827万 | -15.43% | 38.85 | 3.63 |
| 02/05 | 2,598 | 2,689 | 2,516 | 2,554 | +2.24% | 1,366,000 | 1205億6514万 | -8.79% | 42.12 | 3.94 |
| 02/04 | 2,354 | 2,562 | 2,350 | 2,498 | -4.07% | 1,368,700 | 1179億2158万 | -10.94% | 41.19 | 3.85 |
