PBR
2014/01/10~2014/09/17
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 |
---|
2019 | 3/1, 株式分割 1→2 |
2017 | 9/1, 株式併合 5→1 |
2014 |
09/17 | 878 | 878 | 875 | 875 | 0% | 800 | 15億1145万 | -0.34% | - | 0.92 |
09/16 | 875 | 875 | 875 | 875 | 0% | 400 | 15億1145万 | -0.34% | - | 0.92 |
09/12 | 875 | 875 | 875 | 875 | +0.29% | 400 | 15億1145万 | -0.46% | - | 0.92 |
09/10 | 873 | 873 | 873 | 873 | -0.85% | 400 | 15億713万 | -0.96% | - | 0.92 |
09/08 | 878 | 880 | 878 | 880 | -0.56% | 800 | 15億2009万 | -0.23% | - | 0.93 |
09/02 | 885 | 885 | 885 | 885 | 0% | 400 | 15億2872万 | +0.34% | - | 0.93 |
09/01 | 885 | 885 | 885 | 885 | +2.31% | 400 | 15億2872万 | +0.34% | - | 0.93 |
08/26 | 865 | 865 | 865 | 865 | +0.29% | 400 | 14億9418万 | -1.93% | - | 0.91 |
08/25 | 863 | 863 | 863 | 863 | -1.43% | 400 | 14億8986万 | -2.32% | - | 0.91 |
08/21 | 875 | 875 | 875 | 875 | 0% | 400 | 15億1145万 | -1.02% | - | 0.92 |
08/20 | 875 | 875 | 875 | 875 | -0.28% | 400 | 15億1145万 | -1.02% | - | 0.92 |
08/19 | 878 | 878 | 878 | 878 | +0.29% | 800 | 15億1577万 | -0.85% | - | 0.92 |
08/18 | 875 | 875 | 875 | 875 | 0% | 400 | 15億1145万 | -1.24% | - | 0.92 |
08/15 | 875 | 875 | 875 | 875 | +1.16% | 400 | 15億1145万 | -1.13% | - | 0.92 |
08/13 | 865 | 865 | 865 | 865 | -1.14% | 400 | 14億9418万 | -2.15% | - | 0.91 |
08/11 | 875 | 875 | 875 | 875 | +2.34% | 800 | 15億1145万 | -0.91% | - | 0.92 |
08/08 | 855 | 855 | 855 | 855 | -2.29% | 400 | 14億7690万 | -3.06% | - | 0.9 |
08/06 | 875 | 875 | 875 | 875 | -0.57% | 400 | 15億1145万 | -0.79% | - | 0.92 |
08/05 | 880 | 880 | 880 | 880 | -1.4% | 400 | 15億2009万 | -0.11% | - | 0.93 |
08/04 | 893 | 893 | 893 | 893 | 0% | 400 | 15億4168万 | +1.42% | - | 0.94 |
07/28 | 893 | 893 | 893 | 893 | -1.38% | 400 | 15億4168万 | +1.42% | - | 0.94 |
07/18 | 905 | 905 | 905 | 905 | +1.69% | 400 | 15億6327万 | +3.08% | - | 0.95 |
07/17 | 885 | 890 | 885 | 890 | +0.85% | 800 | 15億3736万 | +1.6% | - | 0.94 |
07/11 | 883 | 883 | 883 | 883 | 0% | 400 | 15億2441万 | +0.86% | - | 0.93 |
07/08 | 888 | 888 | 883 | 883 | -0.56% | 800 | 15億2441万 | +0.97% | - | 0.93 |
07/07 | 900 | 900 | 888 | 888 | -1.39% | 800 | 15億3304万 | +1.66% | - | 0.93 |
07/02 | 915 | 915 | 900 | 900 | -1.37% | 800 | 15億5463万 | +3.21% | - | 0.95 |
07/01 | 913 | 913 | 913 | 913 | +2.24% | 800 | 15億7623万 | +4.76% | - | 0.96 |
06/30 | 890 | 893 | 890 | 893 | +0.28% | 800 | 15億4168万 | +2.82% | - | 0.94 |
06/25 | 873 | 890 | 873 | 890 | -0.28% | 800 | 15億3736万 | +2.53% | - | 0.94 |
06/24 | 893 | 893 | 893 | 893 | +2% | 400 | 15億4168万 | +2.94% | - | 0.94 |
06/19 | 875 | 875 | 875 | 875 | -2.23% | 400 | 15億1145万 | +0.92% | - | 0.92 |
06/18 | 895 | 895 | 895 | 895 | +0.56% | 400 | 15億4600万 | +3.23% | - | 0.94 |
06/17 | 890 | 890 | 890 | 890 | +1.71% | 400 | 15億3736万 | +2.77% | - | 0.94 |
06/16 | 875 | 875 | 875 | 875 | -2.51% | 400 | 15億1145万 | +1.16% | - | 0.92 |
06/09 | 898 | 898 | 898 | 898 | +0.56% | 400 | 15億5032万 | +3.64% | - | 0.95 |
06/06 | 873 | 893 | 873 | 893 | +4.69% | 1,600 | 15億4168万 | +3.18% | - | 0.94 |
06/05 | 853 | 853 | 853 | 853 | 0% | 400 | 14億7258万 | -1.33% | - | 0.9 |
06/03 | 870 | 870 | 853 | 853 | +0.29% | 1,200 | 14億7258万 | -1.33% | - | 0.9 |
05/30 | 850 | 850 | 850 | 850 | 0% | 400 | 14億6827万 | -1.73% | - | 0.9 |
05/28 | 850 | 850 | 850 | 850 | +0.29% | 800 | 14億6827万 | -1.73% | - | 0.9 |
05/27 | 863 | 863 | 848 | 848 | +0.3% | 1,200 | 14億6395万 | -2.14% | - | 0.89 |
05/21 | 848 | 863 | 845 | 845 | -2.59% | 1,200 | 14億5963万 | -2.65% | - | 0.89 |
05/20 | 868 | 868 | 868 | 868 | -0.29% | 400 | 14億9850万 | -0.17% | - | 0.91 |
05/19 | 855 | 870 | 850 | 870 | +2.35% | 1,200 | 15億281万 | 0% | - | 0.92 |
05/15 | 853 | 853 | 850 | 850 | -0.58% | 1,200 | 14億6827万 | -2.41% | - | 0.9 |
05/08 | 855 | 855 | 855 | 855 | -1.16% | 800 | 14億7690万 | -1.95% | - | 0.9 |
05/02 | 865 | 865 | 865 | 865 | +1.47% | 400 | 14億9418万 | -1.03% | - | 0.91 |
05/01 | 873 | 873 | 853 | 853 | -0.29% | 1,600 | 14億7258万 | -2.57% | - | 0.9 |
04/28 | 855 | 855 | 855 | 855 | -1.72% | 400 | 14億7690万 | -2.84% | - | 0.9 |
04/25 | 870 | 870 | 870 | 870 | -0.29% | 400 | 15億281万 | -1.58% | - | 0.92 |
04/23 | 873 | 873 | 873 | 873 | +2.05% | 400 | 15億713万 | -1.63% | - | 0.92 |
04/22 | 855 | 855 | 855 | 855 | -2.01% | 800 | 14億7690万 | -4.04% | - | 0.9 |
04/21 | 873 | 873 | 873 | 873 | 0% | 400 | 15億713万 | -2.51% | - | 0.92 |
04/18 | 873 | 873 | 858 | 873 | -1.13% | 1,600 | 15億713万 | -2.95% | - | 0.92 |
04/17 | 875 | 883 | 875 | 883 | +0.86% | 800 | 15億2441万 | -2.16% | - | 0.93 |
04/09 | 875 | 875 | 875 | 875 | -0.28% | 400 | 15億1145万 | -3.31% | - | 0.92 |
04/08 | 878 | 878 | 878 | 878 | -0.28% | 400 | 15億1577万 | -3.36% | - | 0.92 |
04/03 | 880 | 880 | 880 | 880 | +0.28% | 400 | 15億2009万 | -3.3% | - | 0.93 |
04/02 | 878 | 878 | 878 | 878 | 0% | 400 | 15億1577万 | -3.89% | - | 0.92 |
03/26 | 878 | 878 | 878 | 878 | +1.74% | 400 | 15億1577万 | -4.2% | - | 0.92 |
03/24 | 863 | 863 | 863 | 863 | -0.58% | 400 | 14億8986万 | -6.25% | - | 0.91 |
03/19 | 868 | 868 | 868 | 868 | -1.42% | 800 | 14億9850万 | -6.11% | - | 0.91 |
03/18 | 880 | 880 | 880 | 880 | +2.92% | 400 | 15億2009万 | -5.17% | - | 0.93 |
03/17 | 895 | 895 | 855 | 855 | -2.29% | 1,200 | 14億7690万 | -8.26% | - | 0.9 |
03/14 | 875 | 875 | 875 | 875 | -1.41% | 800 | 15億1145万 | -6.52% | - | 0.92 |
03/07 | 888 | 888 | 888 | 888 | +1.43% | 400 | 15億3304万 | -5.48% | - | 0.93 |
03/06 | 875 | 875 | 875 | 875 | -0.57% | 400 | 15億1145万 | -7.11% | - | 0.92 |
03/05 | 890 | 890 | 880 | 880 | -3.3% | 800 | 15億2009万 | -6.98% | - | 0.93 |
03/04 | 910 | 910 | 910 | 910 | +4% | 400 | 15億7191万 | -4.21% | - | 0.96 |
03/03 | 913 | 913 | 875 | 875 | -1.96% | 800 | 15億1145万 | -8.09% | - | 0.92 |
02/27 | 898 | 903 | 890 | 893 | -1.38% | 1,600 | 15億4168万 | -6.64% | 17.22 | 0.82 |
02/26 | 888 | 905 | 885 | 905 | -6.46% | 2,000 | 15億6327万 | -5.53% | 17.46 | 0.84 |
02/25 | 933 | 968 | 933 | 968 | +1.57% | 2,000 | 16億7123万 | +0.68% | 18.66 | 0.89 |
02/24 | 940 | 953 | 938 | 953 | 0% | 1,200 | 16億4532万 | -0.88% | 18.37 | 0.88 |
02/20 | 950 | 953 | 950 | 953 | -1.04% | 800 | 16億4532万 | -0.99% | 18.37 | 0.88 |
02/19 | 963 | 963 | 963 | 963 | -0.26% | 400 | 16億6260万 | +0.05% | 18.57 | 0.89 |
02/18 | 960 | 965 | 960 | 965 | +0.78% | 800 | 16億6691万 | +0.21% | 18.62 | 0.89 |
02/17 | 950 | 958 | 950 | 958 | +0.79% | 800 | 16億5396万 | -0.67% | 18.47 | 0.88 |
02/14 | 950 | 950 | 950 | 950 | -2.06% | 400 | 16億4100万 | -1.35% | 18.33 | 0.88 |
02/12 | 970 | 970 | 970 | 970 | +2.11% | 400 | 16億7555万 | +0.73% | 18.71 | 0.9 |
02/10 | 950 | 950 | 950 | 950 | +2.15% | 400 | 16億4100万 | -1.14% | 18.33 | 0.88 |
02/07 | 943 | 943 | 930 | 930 | -1.06% | 2,400 | 16億646万 | -3.02% | 17.94 | 0.86 |
02/06 | 950 | 950 | 940 | 940 | -3.09% | 1,600 | 16億2373万 | -1.78% | 18.13 | 0.87 |
02/05 | 943 | 970 | 943 | 970 | +1.31% | 800 | 16億7555万 | +1.68% | 18.71 | 0.9 |
02/04 | 958 | 958 | 958 | 958 | -0.26% | 2,000 | 16億5396万 | +0.68% | 18.47 | 0.88 |
02/03 | 960 | 960 | 960 | 960 | -2.04% | 400 | 16億5828万 | +1.37% | 18.52 | 0.89 |
01/31 | 978 | 980 | 978 | 980 | +0.51% | 800 | 16億9283万 | +3.7% | 18.91 | 0.9 |
01/29 | 975 | 975 | 975 | 975 | +2.09% | 800 | 16億8419万 | +3.61% | 18.81 | 0.9 |
01/28 | 983 | 983 | 955 | 955 | -0.78% | 2,400 | 16億4964万 | +1.81% | 18.42 | 0.88 |
01/27 | 963 | 963 | 963 | 963 | +1.05% | 400 | 16億6260万 | +2.83% | 18.57 | 0.89 |
01/24 | 955 | 958 | 953 | 953 | -2.31% | 1,600 | 16億4532万 | +2.09% | 18.37 | 0.88 |
01/23 | 973 | 975 | 973 | 975 | +0.26% | 800 | 16億8419万 | +4.84% | 18.81 | 0.9 |
01/22 | 973 | 973 | 973 | 973 | 0% | 400 | 16億7987万 | +5.02% | 18.76 | 0.9 |
01/21 | 953 | 973 | 953 | 973 | +1.04% | 800 | 16億7987万 | +5.48% | 18.76 | 0.9 |
01/20 | 963 | 963 | 963 | 963 | 0% | 800 | 16億6260万 | +4.85% | 18.57 | 0.89 |
01/17 | 975 | 975 | 963 | 963 | -1.28% | 1,200 | 16億6260万 | +5.31% | 18.57 | 0.89 |
01/16 | 978 | 978 | 975 | 975 | +1.04% | 800 | 16億8419万 | +7.03% | 18.81 | 0.9 |
01/15 | 963 | 965 | 963 | 965 | +0.26% | 1,600 | 16億6691万 | +6.39% | 18.62 | 0.89 |
01/10 | 975 | 975 | 938 | 963 | -1.28% | 6,400 | 16億6260万 | +6.59% | 18.57 | 0.89 |