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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 844 | 870 | 836 | 848 | +1.19% | 169,000 | 400億3707万 | +7.21% | 9.32 | 0.82 |
| 03/28 | 826 | 840 | 822 | 838 | +2.2% | 96,500 | 395億6494万 | +6.21% | 9.21 | 0.81 |
| 03/27 | 808 | 824 | 800 | 820 | +1.23% | 100,500 | 387億1509万 | +4.19% | 9.01 | 0.79 |
| 03/26 | 800 | 812 | 798 | 810 | +1.76% | 105,500 | 382億4296万 | +3.05% | 8.9 | 0.78 |
| 03/25 | 790 | 804 | 788 | 796 | +2.05% | 93,500 | 375億8197万 | +1.4% | 8.75 | 0.77 |
| 03/24 | 768 | 794 | 762 | 780 | +3.45% | 102,500 | 368億2655万 | -0.64% | 8.57 | 0.75 |
| 03/20 | 768 | 770 | 754 | 754 | -2.08% | 128,000 | 355億9900万 | -3.95% | 8.29 | 0.73 |
| 03/19 | 778 | 780 | 770 | 770 | 0% | 55,000 | 363億5442万 | -2.04% | 8.46 | 0.74 |
| 03/18 | 766 | 774 | 764 | 770 | +1.58% | 54,500 | 363億5442万 | -2.16% | 8.46 | 0.74 |
| 03/17 | 766 | 766 | 754 | 758 | 0% | 67,500 | 357億8786万 | -3.81% | 8.33 | 0.73 |
| 03/14 | 770 | 770 | 758 | 758 | -2.57% | 161,000 | 357億8786万 | -3.81% | 8.33 | 0.73 |
| 03/13 | 788 | 788 | 776 | 778 | -0.77% | 49,500 | 367億3213万 | -1.39% | 8.55 | 0.75 |
| 03/12 | 796 | 796 | 784 | 784 | -2% | 43,500 | 370億1541万 | -0.51% | 8.62 | 0.76 |
| 03/11 | 802 | 806 | 794 | 800 | +0.25% | 34,500 | 377億7082万 | +1.65% | 8.79 | 0.77 |
| 03/10 | 804 | 804 | 794 | 798 | -0.5% | 71,500 | 376億7640万 | +1.4% | 8.77 | 0.77 |
| 03/07 | 800 | 808 | 798 | 802 | +0.25% | 70,500 | 378億6525万 | +1.91% | 8.81 | 0.77 |
| 03/06 | 792 | 800 | 786 | 800 | +1.01% | 43,000 | 377億7082万 | +1.52% | 8.79 | 0.77 |
| 03/05 | 788 | 794 | 786 | 792 | +1.02% | 64,500 | 373億9312万 | +0.38% | 8.7 | 0.76 |
| 03/04 | 770 | 784 | 770 | 784 | +0.77% | 65,000 | 370億1541万 | -0.76% | 8.62 | 0.76 |
| 03/03 | 780 | 784 | 766 | 778 | -1.27% | 63,500 | 367億3213万 | -1.64% | 8.55 | 0.75 |
| 02/28 | 784 | 792 | 778 | 788 | +0.25% | 79,500 | 372億426万 | -0.76% | 8.66 | 0.76 |
| 02/27 | 792 | 792 | 784 | 786 | -0.76% | 28,500 | 371億983万 | -1.38% | 8.64 | 0.76 |
| 02/26 | 798 | 800 | 792 | 792 | -1% | 58,500 | 373億9312万 | -1.25% | 8.7 | 0.76 |
| 02/25 | 804 | 806 | 792 | 800 | +1.01% | 87,000 | 377億7082万 | -0.74% | 8.79 | 0.77 |
| 02/24 | 792 | 804 | 786 | 792 | -0.25% | 74,000 | 373億9312万 | -2.22% | 8.7 | 0.76 |
| 02/21 | 786 | 794 | 784 | 794 | +1.02% | 95,000 | 374億8754万 | -2.46% | 8.73 | 0.77 |
| 02/20 | 790 | 794 | 780 | 786 | -0.51% | 80,500 | 371億983万 | -3.91% | 8.64 | 0.76 |
| 02/19 | 786 | 796 | 786 | 790 | -1% | 45,000 | 372億9869万 | -3.78% | 8.68 | 0.76 |
| 02/18 | 792 | 798 | 784 | 798 | +1.53% | 92,500 | 376億7640万 | -3.16% | 8.77 | 0.77 |
| 02/17 | 782 | 786 | 768 | 786 | +0.77% | 175,500 | 371億983万 | -5.07% | 8.64 | 0.76 |
| 02/14 | 790 | 794 | 778 | 780 | -1.02% | 99,000 | 368億2655万 | -6.14% | 8.57 | 0.75 |
| 02/13 | 792 | 800 | 784 | 788 | -1.25% | 82,000 | 372億426万 | -5.52% | 8.66 | 0.76 |
| 02/12 | 794 | 806 | 786 | 798 | +1.53% | 86,500 | 376億7640万 | -4.55% | 8.77 | 0.77 |
| 02/10 | 786 | 790 | 782 | 786 | +1.81% | 62,000 | 371億983万 | -6.21% | 8.64 | 0.76 |
| 02/07 | 782 | 794 | 768 | 772 | +0.52% | 113,000 | 364億4885万 | -8.1% | 8.48 | 0.74 |
| 02/06 | 786 | 796 | 762 | 768 | -0.26% | 99,000 | 362億5999万 | -8.68% | 8.44 | 0.74 |
| 02/05 | 760 | 792 | 756 | 770 | +2.67% | 178,000 | 363億5442万 | -8.66% | 8.46 | 0.74 |
| 02/04 | 776 | 776 | 744 | 750 | -5.06% | 129,000 | 354億1015万 | -11.14% | 8.24 | 0.72 |
| 02/03 | 808 | 808 | 786 | 790 | -2.95% | 103,500 | 372億9869万 | -6.62% | 8.68 | 0.76 |
| 01/31 | 816 | 824 | 808 | 814 | +0.74% | 49,500 | 384億3181万 | -3.9% | 8.95 | 0.79 |
| 01/30 | 822 | 822 | 808 | 808 | -3.35% | 81,500 | 381億4853万 | -4.49% | 8.88 | 0.78 |
| 01/29 | 828 | 836 | 824 | 836 | +2.45% | 34,000 | 394億7051万 | -1.18% | 9.19 | 0.81 |
| 01/28 | 814 | 826 | 814 | 816 | +0.25% | 72,000 | 385億2624万 | -3.32% | 8.97 | 0.79 |
| 01/27 | 822 | 826 | 812 | 814 | -4.24% | 130,000 | 384億3181万 | -3.44% | 8.95 | 0.79 |
| 01/24 | 844 | 862 | 844 | 850 | -2.3% | 129,500 | 401億3150万 | +0.83% | 9.34 | 0.82 |
| 01/23 | 896 | 896 | 864 | 870 | -2.9% | 80,000 | 410億7577万 | +3.45% | 9.56 | 0.84 |
| 01/22 | 888 | 900 | 886 | 896 | +0.67% | 69,000 | 423億332万 | +6.79% | 9.85 | 0.86 |
| 01/21 | 892 | 896 | 890 | 890 | -0.67% | 33,500 | 420億2004万 | +6.46% | 9.78 | 0.86 |
| 01/20 | 902 | 904 | 890 | 896 | -0.88% | 73,500 | 423億332万 | +7.56% | 9.85 | 0.86 |
| 01/17 | 878 | 908 | 876 | 904 | +2.49% | 84,500 | 426億8103万 | +8.92% | 9.94 | 0.87 |
| 01/16 | 880 | 888 | 874 | 882 | +1.15% | 99,500 | 416億4233万 | +6.78% | 9.69 | 0.85 |
| 01/15 | 884 | 884 | 866 | 872 | +0.23% | 85,500 | 411億7020万 | +5.95% | 9.58 | 0.84 |
| 01/14 | 888 | 888 | 860 | 870 | -2.47% | 120,500 | 410億7577万 | +5.97% | 9.56 | 0.84 |
| 01/10 | 878 | 898 | 872 | 892 | +3.24% | 232,000 | 421億1447万 | +9.05% | 9.8 | 0.86 |
| 01/09 | 864 | 864 | 856 | 864 | +0.7% | 78,000 | 407億9249万 | +6.14% | 9.5 | 0.83 |
| 01/08 | 846 | 860 | 846 | 858 | +1.9% | 89,500 | 405億921万 | +5.8% | 9.43 | 0.83 |
| 01/07 | 836 | 846 | 834 | 842 | +0.72% | 74,000 | 397億5379万 | +4.21% | 9.25 | 0.81 |
| 01/06 | 834 | 846 | 828 | 836 | +0.97% | 90,500 | 394億7051万 | +3.72% | 9.19 | 0.81 |
| 2013 |
| 12/30 | 824 | 830 | 822 | 828 | +1.22% | 38,500 | 390億9280万 | +2.99% | 9.1 | 0.8 |
| 12/27 | 810 | 818 | 802 | 818 | +0.99% | 89,000 | 386億2067万 | +1.87% | 8.99 | 0.79 |
| 12/26 | 794 | 814 | 794 | 810 | +1.76% | 70,500 | 382億4296万 | +1% | 8.9 | 0.78 |
| 12/25 | 794 | 802 | 792 | 796 | 0% | 94,500 | 375億8197万 | -0.62% | 8.75 | 0.77 |
| 12/24 | 800 | 806 | 796 | 796 | -1.24% | 52,000 | 375億8197万 | -0.62% | 8.75 | 0.77 |
| 12/20 | 796 | 808 | 796 | 806 | +1.26% | 110,500 | 380億5411万 | +0.62% | 8.86 | 0.78 |
| 12/19 | 806 | 810 | 794 | 796 | -1% | 111,500 | 375億8197万 | -0.62% | 8.75 | 0.77 |
| 12/18 | 796 | 808 | 794 | 804 | +0.75% | 160,000 | 379億5968万 | +0.37% | 8.84 | 0.78 |
| 12/17 | 796 | 800 | 794 | 798 | +0.5% | 37,000 | 376億7640万 | -0.25% | 8.77 | 0.77 |
| 12/16 | 804 | 804 | 784 | 794 | -0.25% | 72,500 | 374億8754万 | -0.75% | 8.73 | 0.77 |
| 12/13 | 804 | 808 | 796 | 796 | -1.73% | 193,000 | 375億8197万 | -0.38% | 8.75 | 0.77 |
| 12/12 | 806 | 812 | 806 | 810 | -0.49% | 33,000 | 382億4296万 | +1.5% | 8.9 | 0.78 |
| 12/11 | 816 | 820 | 808 | 814 | -0.97% | 53,000 | 384億3181万 | +2.13% | 8.95 | 0.79 |
| 12/10 | 822 | 824 | 812 | 822 | -0.24% | 61,500 | 388億952万 | +3.27% | 9.03 | 0.79 |
| 12/09 | 824 | 824 | 818 | 824 | +1.98% | 73,500 | 389億395万 | +3.78% | 9.06 | 0.79 |
| 12/06 | 798 | 808 | 798 | 808 | +0.25% | 51,000 | 381億4853万 | +2.02% | 8.88 | 0.78 |
| 12/05 | 818 | 818 | 802 | 806 | -0.49% | 78,000 | 380億5411万 | +2.03% | 8.86 | 0.78 |
| 12/04 | 824 | 824 | 808 | 810 | -1.46% | 116,500 | 382億4296万 | +2.79% | 8.9 | 0.78 |
| 12/03 | 826 | 838 | 820 | 822 | +1.23% | 235,000 | 388億952万 | +4.45% | 9.03 | 0.79 |
| 12/02 | 810 | 814 | 806 | 812 | +3.05% | 167,000 | 383億3739万 | +3.44% | 8.92 | 0.78 |
| 11/29 | 786 | 790 | 786 | 788 | -0.51% | 58,000 | 372億426万 | +0.64% | 8.66 | 0.76 |
| 11/28 | 786 | 792 | 784 | 792 | +1.54% | 63,500 | 373億9312万 | +1.02% | 8.71 | 0.76 |
| 11/27 | 784 | 788 | 778 | 780 | -0.51% | 40,500 | 368億2655万 | -0.51% | 8.57 | 0.75 |
| 11/26 | 788 | 788 | 780 | 784 | -1.26% | 76,500 | 370億1541万 | -0.13% | 8.62 | 0.76 |
| 11/25 | 792 | 796 | 786 | 794 | +0.51% | 62,000 | 374億8754万 | +1.02% | 8.73 | 0.77 |
| 11/22 | 800 | 800 | 788 | 790 | -0.75% | 78,500 | 372億9869万 | +0.51% | 8.68 | 0.76 |
| 11/21 | 782 | 796 | 782 | 796 | +0.25% | 120,000 | 375億8197万 | +1.27% | 8.75 | 0.77 |
| 11/20 | 790 | 794 | 784 | 794 | +0.51% | 59,000 | 374億8754万 | +1.02% | 8.73 | 0.77 |
| 11/19 | 802 | 804 | 788 | 790 | -1.25% | 64,000 | 372億9869万 | +0.51% | 8.68 | 0.76 |
| 11/18 | 800 | 804 | 794 | 800 | +0.25% | 71,500 | 377億7082万 | +1.78% | 8.79 | 0.77 |
| 11/15 | 798 | 800 | 792 | 798 | +0.76% | 56,500 | 376億7640万 | +1.66% | 8.77 | 0.77 |
| 11/14 | 788 | 796 | 786 | 792 | +0.76% | 60,000 | 373億9312万 | +1.02% | 8.71 | 0.76 |
| 11/13 | 790 | 794 | 786 | 786 | -0.51% | 55,000 | 371億983万 | +0.38% | 8.64 | 0.76 |
| 11/12 | 782 | 790 | 782 | 790 | +0.51% | 54,500 | 372億9869万 | +1.15% | 8.68 | 0.76 |
| 11/11 | 788 | 788 | 772 | 786 | +1.81% | 72,500 | 371億983万 | +0.77% | 8.64 | 0.76 |
| 11/08 | 764 | 776 | 758 | 772 | -0.26% | 68,500 | 364億4885万 | -1.03% | 8.49 | 0.74 |
| 11/07 | 796 | 808 | 774 | 774 | -1.78% | 275,500 | 365億4327万 | -0.77% | 8.51 | 0.75 |
| 11/06 | 776 | 790 | 776 | 788 | +2.07% | 52,500 | 372億426万 | +1.03% | 8.66 | 0.76 |
| 11/05 | 774 | 780 | 772 | 772 | -0.26% | 37,500 | 364億4885万 | -1.03% | 8.49 | 0.74 |
| 11/01 | 772 | 782 | 764 | 774 | +1.31% | 87,500 | 365億4327万 | -0.9% | 8.51 | 0.75 |
| 10/31 | 760 | 768 | 758 | 764 | +0.53% | 88,000 | 360億7114万 | -2.3% | 8.4 | 0.74 |
| 10/30 | 776 | 784 | 760 | 760 | -0.78% | 112,500 | 358億8228万 | -3.06% | 8.35 | 0.73 |
