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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 1,148 | 1,174 | 1,128 | 1,168 | +2.46% | 36,000 | 415億8570万 | +5.32% | 7.99 | 0.74 |
| 03/28 | 1,126 | 1,148 | 1,118 | 1,140 | +1.42% | 63,000 | 405億8878万 | +2.98% | 7.8 | 0.73 |
| 03/27 | 1,124 | 1,124 | 1,084 | 1,124 | -0.18% | 34,500 | 400億1911万 | +1.72% | 7.69 | 0.72 |
| 03/26 | 1,110 | 1,142 | 1,108 | 1,126 | +1.44% | 42,500 | 400億9032万 | +1.9% | 7.71 | 0.72 |
| 03/25 | 1,098 | 1,136 | 1,090 | 1,110 | +2.97% | 45,500 | 395億2066万 | +0.45% | 7.6 | 0.71 |
| 03/24 | 1,054 | 1,096 | 1,054 | 1,078 | +2.67% | 28,500 | 383億8132万 | -2.44% | 7.38 | 0.69 |
| 03/20 | 1,092 | 1,092 | 1,048 | 1,050 | -2.05% | 23,500 | 373億8440万 | -4.98% | 7.19 | 0.67 |
| 03/19 | 1,082 | 1,082 | 1,072 | 1,072 | -0.19% | 9,500 | 381億6770万 | -3.16% | 7.34 | 0.68 |
| 03/18 | 1,078 | 1,094 | 1,072 | 1,074 | +0.19% | 21,500 | 382億3890万 | -3.16% | 7.35 | 0.68 |
| 03/17 | 1,082 | 1,092 | 1,070 | 1,072 | -1.65% | 20,500 | 381億6770万 | -3.51% | 7.34 | 0.68 |
| 03/14 | 1,100 | 1,112 | 1,088 | 1,090 | -2.5% | 74,000 | 388億857万 | -1.89% | 7.46 | 0.69 |
| 03/13 | 1,126 | 1,136 | 1,108 | 1,118 | +0.72% | 16,500 | 398億549万 | +0.81% | 7.65 | 0.71 |
| 03/12 | 1,126 | 1,128 | 1,110 | 1,110 | -1.6% | 25,500 | 395億2066万 | +0.36% | 7.6 | 0.71 |
| 03/11 | 1,138 | 1,138 | 1,120 | 1,128 | +0.89% | 23,500 | 401億6153万 | +2.17% | 7.72 | 0.72 |
| 03/10 | 1,136 | 1,136 | 1,114 | 1,118 | -1.76% | 15,000 | 398億549万 | +1.18% | 7.65 | 0.71 |
| 03/07 | 1,144 | 1,144 | 1,134 | 1,138 | +0.35% | 12,500 | 405億1757万 | +2.89% | 7.79 | 0.72 |
| 03/06 | 1,136 | 1,140 | 1,128 | 1,134 | +0.53% | 22,500 | 403億7516万 | +2.53% | 7.76 | 0.72 |
| 03/05 | 1,128 | 1,134 | 1,118 | 1,128 | +1.62% | 31,000 | 401億6153万 | +1.9% | 7.72 | 0.72 |
| 03/04 | 1,102 | 1,120 | 1,096 | 1,110 | +2.4% | 21,000 | 395億2066万 | +0.09% | 7.6 | 0.71 |
| 03/03 | 1,102 | 1,102 | 1,080 | 1,084 | -1.63% | 22,000 | 385億9495万 | -2.43% | 7.42 | 0.69 |
| 02/28 | 1,114 | 1,114 | 1,092 | 1,102 | 0% | 23,000 | 392億3582万 | -1.17% | 7.54 | 0.7 |
| 02/27 | 1,124 | 1,126 | 1,102 | 1,102 | -1.78% | 14,000 | 392億3582万 | -1.52% | 7.54 | 0.7 |
| 02/26 | 1,126 | 1,128 | 1,116 | 1,122 | -0.53% | 13,500 | 399億4791万 | -0.18% | 7.68 | 0.71 |
| 02/25 | 1,126 | 1,144 | 1,122 | 1,128 | +1.99% | 28,500 | 401億6153万 | -0.09% | 7.72 | 0.72 |
| 02/24 | 1,110 | 1,140 | 1,106 | 1,106 | -0.36% | 29,000 | 393億7824万 | -2.47% | 7.57 | 0.7 |
| 02/21 | 1,120 | 1,120 | 1,100 | 1,110 | +1.09% | 27,500 | 395億2066万 | -2.55% | 7.6 | 0.71 |
| 02/20 | 1,122 | 1,122 | 1,098 | 1,098 | -2.14% | 16,500 | 390億9340万 | -3.94% | 7.51 | 0.7 |
| 02/19 | 1,126 | 1,126 | 1,114 | 1,122 | -0.88% | 5,000 | 399億4791万 | -2.26% | 7.68 | 0.71 |
| 02/18 | 1,096 | 1,134 | 1,096 | 1,132 | +2.54% | 26,000 | 403億395万 | -1.74% | 7.75 | 0.72 |
| 02/17 | 1,090 | 1,122 | 1,090 | 1,104 | +2.22% | 38,500 | 393億703万 | -4.5% | 7.55 | 0.7 |
| 02/14 | 1,100 | 1,110 | 1,070 | 1,080 | -2% | 41,000 | 384億5253万 | -6.98% | 7.39 | 0.69 |
| 02/13 | 1,126 | 1,144 | 1,102 | 1,102 | -1.78% | 41,500 | 392億3582万 | -5.57% | 7.54 | 0.7 |
| 02/12 | 1,108 | 1,136 | 1,108 | 1,122 | +0.9% | 35,000 | 399億4791万 | -4.18% | 7.68 | 0.71 |
| 02/10 | 1,104 | 1,116 | 1,084 | 1,112 | +3.15% | 51,000 | 395億9186万 | -5.28% | 7.61 | 0.71 |
| 02/07 | 1,052 | 1,122 | 1,050 | 1,078 | +3.26% | 160,500 | 383億8132万 | -8.49% | 7.38 | 0.69 |
| 02/06 | 1,040 | 1,072 | 1,040 | 1,044 | +1.36% | 44,000 | 371億7078万 | -11.68% | 7.14 | 0.66 |
| 02/05 | 1,072 | 1,082 | 1,018 | 1,030 | -2.28% | 72,500 | 366億7232万 | -13.23% | 7.05 | 0.66 |
| 02/04 | 1,116 | 1,142 | 1,050 | 1,054 | -8.82% | 71,000 | 375億2682万 | -11.58% | 7.21 | 0.67 |
| 02/03 | 1,162 | 1,176 | 1,142 | 1,156 | +0.7% | 64,000 | 411億5845万 | -3.26% | 7.91 | 0.74 |
| 01/31 | 1,158 | 1,162 | 1,138 | 1,148 | +0.88% | 53,000 | 408億7361万 | -4.01% | 7.86 | 0.73 |
| 01/30 | 1,156 | 1,158 | 1,134 | 1,138 | -3.07% | 33,000 | 405億1757万 | -4.85% | 7.79 | 0.72 |
| 01/29 | 1,172 | 1,182 | 1,162 | 1,174 | +0.86% | 37,500 | 417億9932万 | -2% | 8.03 | 0.75 |
| 01/28 | 1,166 | 1,176 | 1,164 | 1,164 | +0.34% | 29,000 | 414億4328万 | -2.84% | 7.97 | 0.74 |
| 01/27 | 1,174 | 1,174 | 1,160 | 1,160 | -2.68% | 40,500 | 413億87万 | -3.17% | 7.94 | 0.74 |
| 01/24 | 1,200 | 1,208 | 1,190 | 1,192 | -1.32% | 49,500 | 424億4020万 | -0.58% | 8.16 | 0.76 |
| 01/23 | 1,216 | 1,238 | 1,208 | 1,208 | -1.63% | 15,500 | 430億987万 | +0.75% | 8.27 | 0.77 |
| 01/22 | 1,242 | 1,242 | 1,218 | 1,228 | -0.97% | 26,000 | 437億2195万 | +2.5% | 8.4 | 0.78 |
| 01/21 | 1,248 | 1,248 | 1,234 | 1,240 | -0.32% | 12,500 | 441億4920万 | +3.59% | 8.49 | 0.79 |
| 01/20 | 1,256 | 1,256 | 1,240 | 1,244 | +0.65% | 19,500 | 442億9162万 | +4.1% | 8.51 | 0.79 |
| 01/17 | 1,208 | 1,238 | 1,208 | 1,236 | +1.48% | 25,000 | 440億678万 | +3.69% | 8.46 | 0.79 |
| 01/16 | 1,226 | 1,232 | 1,216 | 1,218 | -0.65% | 37,500 | 433億6591万 | +2.35% | 8.33 | 0.78 |
| 01/15 | 1,226 | 1,228 | 1,214 | 1,226 | +0.66% | 20,500 | 436億5074万 | +3.2% | 8.39 | 0.78 |
| 01/14 | 1,210 | 1,226 | 1,206 | 1,218 | -0.98% | 30,000 | 433億6591万 | +2.61% | 8.33 | 0.78 |
| 01/10 | 1,222 | 1,230 | 1,212 | 1,230 | +0.33% | 34,500 | 437億9316万 | +3.71% | 8.42 | 0.78 |
| 01/09 | 1,220 | 1,228 | 1,220 | 1,226 | +0.49% | 23,000 | 436億5074万 | +3.46% | 8.39 | 0.78 |
| 01/08 | 1,204 | 1,220 | 1,204 | 1,220 | +1.67% | 21,000 | 434億3712万 | +3.13% | 8.35 | 0.78 |
| 01/07 | 1,214 | 1,216 | 1,198 | 1,200 | -0.83% | 22,000 | 427億2503万 | +1.61% | 8.21 | 0.76 |
| 01/06 | 1,208 | 1,216 | 1,200 | 1,210 | +0.5% | 40,500 | 430億8108万 | +2.54% | 8.28 | 0.77 |
| 2013 |
| 12/30 | 1,202 | 1,220 | 1,194 | 1,204 | +1.35% | 31,500 | 428億6745万 | +2.12% | 8.24 | 0.77 |
| 12/27 | 1,164 | 1,188 | 1,164 | 1,188 | +2.24% | 65,500 | 422億9778万 | +0.85% | 8.13 | 0.76 |
| 12/26 | 1,148 | 1,162 | 1,148 | 1,162 | +1.4% | 23,500 | 413億7207万 | -1.27% | 7.95 | 0.74 |
| 12/25 | 1,158 | 1,162 | 1,126 | 1,146 | -0.17% | 66,500 | 408億241万 | -2.63% | 7.84 | 0.73 |
| 12/24 | 1,176 | 1,182 | 1,136 | 1,148 | -1.54% | 60,500 | 408億7361万 | -2.38% | 7.86 | 0.73 |
| 12/20 | 1,160 | 1,174 | 1,146 | 1,166 | 0% | 77,500 | 415億1449万 | -0.68% | 7.98 | 0.74 |
| 12/19 | 1,188 | 1,190 | 1,162 | 1,166 | -1.19% | 43,000 | 415億1449万 | -0.43% | 7.98 | 0.74 |
| 12/18 | 1,164 | 1,184 | 1,162 | 1,180 | +1.03% | 63,500 | 420億1295万 | +1.03% | 8.07 | 0.75 |
| 12/17 | 1,164 | 1,170 | 1,150 | 1,168 | +0.34% | 32,000 | 415億8570万 | +0.26% | 7.99 | 0.74 |
| 12/16 | 1,184 | 1,184 | 1,162 | 1,164 | -1.69% | 22,000 | 414億4328万 | +0.26% | 7.97 | 0.74 |
| 12/13 | 1,190 | 1,190 | 1,160 | 1,184 | -0.5% | 83,500 | 421億5537万 | +2.33% | 8.1 | 0.75 |
| 12/12 | 1,188 | 1,194 | 1,178 | 1,190 | -0.34% | 17,500 | 423億6899万 | +3.39% | 8.14 | 0.76 |
| 12/11 | 1,202 | 1,202 | 1,172 | 1,194 | -0.67% | 51,500 | 425億1141万 | +4.37% | 8.17 | 0.76 |
| 12/10 | 1,186 | 1,202 | 1,186 | 1,202 | +1.35% | 43,000 | 427億9624万 | +5.72% | 8.23 | 0.77 |
| 12/09 | 1,188 | 1,192 | 1,172 | 1,186 | +0.51% | 18,500 | 422億2657万 | +5.05% | 8.12 | 0.76 |
| 12/06 | 1,162 | 1,180 | 1,152 | 1,180 | +1.03% | 35,000 | 420億1295万 | +5.17% | 8.07 | 0.75 |
| 12/05 | 1,170 | 1,180 | 1,164 | 1,168 | -0.68% | 46,000 | 415億8570万 | +4.75% | 7.99 | 0.74 |
| 12/04 | 1,180 | 1,192 | 1,176 | 1,176 | -2% | 19,500 | 418億7053万 | +5.95% | 8.05 | 0.75 |
| 12/03 | 1,200 | 1,206 | 1,192 | 1,200 | +0.17% | 51,500 | 427億2503万 | +8.79% | 8.21 | 0.76 |
| 12/02 | 1,190 | 1,206 | 1,190 | 1,198 | +0.84% | 62,000 | 426億5382万 | +9.31% | 8.2 | 0.76 |
| 11/29 | 1,182 | 1,194 | 1,174 | 1,188 | +0.68% | 39,500 | 422億9778万 | +9.19% | 8.13 | 0.76 |
| 11/28 | 1,184 | 1,184 | 1,178 | 1,180 | 0% | 22,500 | 420億1295万 | +9.06% | 8.07 | 0.75 |
| 11/27 | 1,182 | 1,184 | 1,170 | 1,180 | -0.34% | 21,500 | 420億1295万 | +9.67% | 8.07 | 0.75 |
| 11/26 | 1,160 | 1,188 | 1,140 | 1,184 | +0.68% | 54,500 | 421億5537万 | +10.55% | 8.1 | 0.75 |
| 11/25 | 1,168 | 1,178 | 1,154 | 1,176 | 0% | 37,500 | 418億7053万 | +10.32% | 8.05 | 0.75 |
| 11/22 | 1,180 | 1,180 | 1,154 | 1,176 | +1.38% | 69,500 | 418億7053万 | +10.94% | 8.05 | 0.75 |
| 11/21 | 1,158 | 1,166 | 1,150 | 1,160 | 0% | 60,000 | 413億87万 | +9.95% | 7.94 | 0.74 |
| 11/20 | 1,128 | 1,178 | 1,100 | 1,160 | +3.76% | 133,000 | 413億87万 | +10.58% | 7.94 | 0.74 |
| 11/19 | 1,094 | 1,126 | 1,088 | 1,118 | +1.82% | 61,500 | 398億549万 | +7.09% | 7.65 | 0.71 |
| 11/18 | 1,104 | 1,104 | 1,090 | 1,098 | -0.36% | 25,000 | 390億9340万 | +5.58% | 7.51 | 0.7 |
| 11/15 | 1,106 | 1,120 | 1,096 | 1,102 | +0.36% | 49,000 | 392億3582万 | +6.37% | 7.54 | 0.7 |
| 11/14 | 1,080 | 1,108 | 1,078 | 1,098 | +0.92% | 74,500 | 390億9340万 | +6.4% | 7.51 | 0.7 |
| 11/13 | 1,088 | 1,100 | 1,074 | 1,088 | +0.55% | 61,500 | 387億3736万 | +5.84% | 7.45 | 0.69 |
| 11/12 | 1,056 | 1,084 | 1,046 | 1,082 | +1.5% | 86,500 | 385億2374万 | +5.56% | 7.4 | 0.69 |
| 11/11 | 1,030 | 1,072 | 1,030 | 1,066 | +4.51% | 95,000 | 379億5407万 | +4.31% | 7.29 | 0.68 |
| 11/08 | 1,010 | 1,024 | 1,000 | 1,020 | 0% | 15,000 | 363億1628万 | 0% | 6.98 | 0.65 |
| 11/07 | 1,022 | 1,022 | 1,014 | 1,020 | -0.39% | 10,500 | 363億1628万 | 0% | 6.98 | 0.65 |
| 11/06 | 996 | 1,026 | 996 | 1,024 | +1.79% | 13,000 | 364億5869万 | +0.29% | 7.01 | 0.65 |
| 11/05 | 1,018 | 1,020 | 1,002 | 1,006 | +0.4% | 18,500 | 358億1782万 | -1.57% | 6.88 | 0.64 |
| 11/01 | 1,016 | 1,016 | 994 | 1,002 | -0.99% | 28,500 | 356億7540万 | -2.05% | 6.86 | 0.64 |
| 10/31 | 1,014 | 1,026 | 1,006 | 1,012 | -1.17% | 18,000 | 360億3144万 | -1.27% | 6.93 | 0.64 |
| 10/30 | 1,028 | 1,032 | 1,012 | 1,024 | +1.19% | 37,000 | 364億5869万 | -0.19% | 7.01 | 0.65 |
