PBR
2014/08/05~2014/12/30
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 |
---|
2017 | 7/1, 株式併合 5→1 |
2014 |
12/30 | 2,940 | 2,960 | 2,925 | 2,945 | +0.17% | 755,000 | 6989億6977万 | 0% | 42.78 | 0.61 |
12/29 | 2,955 | 2,960 | 2,905 | 2,940 | +0.17% | 744,200 | 6977億8307万 | -0.03% | 42.71 | 0.61 |
12/26 | 2,950 | 2,950 | 2,890 | 2,935 | -2% | 991,200 | 6965億9636万 | -0.1% | 42.64 | 0.61 |
12/25 | 3,000 | 3,010 | 2,980 | 2,995 | -0.66% | 637,600 | 7108億3683万 | +2.04% | 43.51 | 0.62 |
12/24 | 3,030 | 3,040 | 3,000 | 3,015 | -0.17% | 935,600 | 7155億8366万 | +2.94% | 43.8 | 0.63 |
12/22 | 3,005 | 3,030 | 3,005 | 3,020 | +1% | 889,200 | 7167億7036万 | +3.39% | 43.87 | 0.63 |
12/19 | 2,995 | 3,010 | 2,980 | 2,990 | +1.36% | 1,107,000 | 7096億5013万 | +2.57% | 43.44 | 0.62 |
12/18 | 2,930 | 2,955 | 2,920 | 2,950 | +2.97% | 1,033,600 | 7001億5648万 | +1.34% | 42.85 | 0.61 |
12/17 | 2,855 | 2,880 | 2,845 | 2,865 | -0.17% | 1,141,200 | 6799億8248万 | -1.58% | 41.62 | 0.59 |
12/16 | 2,880 | 2,910 | 2,865 | 2,870 | -1.71% | 1,054,400 | 6811億6918万 | -1.51% | 41.69 | 0.6 |
12/15 | 2,895 | 2,935 | 2,855 | 2,920 | -0.51% | 1,362,800 | 6930億3624万 | +0.17% | 42.42 | 0.61 |
12/12 | 2,925 | 2,965 | 2,915 | 2,935 | 0% | 1,459,200 | 6965億9636万 | +0.69% | 42.64 | 0.61 |
12/11 | 2,945 | 2,955 | 2,910 | 2,935 | -1.51% | 924,200 | 6965億9636万 | +0.76% | 42.64 | 0.61 |
12/10 | 3,000 | 3,015 | 2,970 | 2,980 | -1.65% | 1,178,600 | 7072億7671万 | +2.26% | 43.29 | 0.62 |
12/09 | 3,025 | 3,045 | 3,005 | 3,030 | -0.49% | 950,800 | 7191億4377万 | +4.05% | 44.02 | 0.63 |
12/08 | 3,025 | 3,050 | 3,015 | 3,045 | +0.83% | 1,047,400 | 7227億389万 | +4.78% | 44.23 | 0.63 |
12/05 | 3,000 | 3,030 | 2,990 | 3,020 | +0.67% | 1,719,800 | 7167億7036万 | +4.28% | 43.87 | 0.63 |
12/04 | 2,980 | 3,000 | 2,975 | 3,000 | +1.18% | 1,220,600 | 7120億2354万 | +4.02% | 43.58 | 0.62 |
12/03 | 2,970 | 2,985 | 2,950 | 2,965 | +0.85% | 1,211,800 | 7037億1660万 | +3.24% | 43.07 | 0.62 |
12/02 | 2,895 | 2,950 | 2,885 | 2,940 | +1.38% | 1,159,800 | 6977億8307万 | +2.76% | 42.71 | 0.61 |
12/01 | 2,870 | 2,900 | 2,865 | 2,900 | +1.22% | 845,200 | 6882億8942万 | +1.72% | 42.13 | 0.6 |
11/28 | 2,860 | 2,870 | 2,850 | 2,865 | +0.53% | 602,600 | 6799億8248万 | +0.81% | 41.62 | 0.59 |
11/27 | 2,860 | 2,860 | 2,830 | 2,850 | -0.35% | 837,600 | 6764億2236万 | +0.49% | 41.4 | 0.59 |
11/26 | 2,840 | 2,870 | 2,830 | 2,860 | +0.18% | 1,026,400 | 6787億9577万 | +1.17% | 41.55 | 0.59 |
11/25 | 2,865 | 2,870 | 2,840 | 2,855 | 0% | 969,000 | 6776億907万 | +1.28% | 41.47 | 0.59 |
11/21 | 2,845 | 2,870 | 2,825 | 2,855 | 0% | 1,099,000 | 6776億907万 | +1.64% | 41.47 | 0.59 |
11/20 | 2,855 | 2,860 | 2,825 | 2,855 | -0.17% | 1,141,600 | 6776億907万 | +1.93% | 41.47 | 0.59 |
11/19 | 2,870 | 2,895 | 2,855 | 2,860 | +0.35% | 1,237,400 | 6787億9577万 | +2.33% | 41.55 | 0.59 |
11/18 | 2,825 | 2,860 | 2,810 | 2,850 | +1.6% | 1,251,400 | 6764億2236万 | +2.15% | 41.4 | 0.59 |
11/17 | 2,850 | 2,860 | 2,790 | 2,805 | -2.77% | 2,213,600 | 6657億4201万 | +0.68% | 40.75 | 0.58 |
11/14 | 2,925 | 2,925 | 2,860 | 2,885 | +0.17% | 1,694,600 | 6847億2930万 | +3.59% | 41.91 | 0.6 |
11/13 | 2,940 | 2,945 | 2,860 | 2,880 | -2.54% | 1,995,200 | 6835億4260万 | +3.52% | 41.84 | 0.6 |
11/12 | 2,950 | 2,985 | 2,945 | 2,955 | +0.85% | 1,142,200 | 7013億4318万 | +6.22% | 42.93 | 0.61 |
11/11 | 2,910 | 2,940 | 2,900 | 2,930 | +1.03% | 703,000 | 6954億966万 | +5.47% | 42.56 | 0.61 |
11/10 | 2,885 | 2,915 | 2,885 | 2,900 | -0.51% | 842,600 | 6882億8942万 | +4.5% | 42.13 | 0.6 |
11/07 | 2,930 | 2,940 | 2,895 | 2,915 | +0.52% | 927,800 | 6918億4954万 | +5.16% | 42.35 | 0.61 |
11/06 | 2,950 | 2,965 | 2,890 | 2,900 | -1.36% | 1,493,600 | 6882億8942万 | +4.54% | 42.13 | 0.6 |
11/05 | 2,950 | 2,965 | 2,915 | 2,940 | 0% | 1,216,400 | 6977億8307万 | +5.87% | 42.71 | 0.61 |
11/04 | 2,955 | 2,975 | 2,935 | 2,940 | +2.08% | 2,122,200 | 6977億8307万 | +5.76% | 42.71 | 0.61 |
10/31 | 2,795 | 2,910 | 2,795 | 2,880 | +3.41% | 1,389,400 | 6835億4260万 | +3.52% | 41.84 | 0.6 |
10/30 | 2,750 | 2,805 | 2,745 | 2,785 | +1.64% | 1,610,800 | 6609億9518万 | -0.11% | 40.46 | 0.58 |
10/29 | 2,720 | 2,755 | 2,715 | 2,740 | +1.86% | 855,400 | 6503億1483万 | -1.93% | 39.8 | 0.57 |
10/28 | 2,695 | 2,700 | 2,670 | 2,690 | -0.19% | 691,000 | 6384億4777万 | -4.07% | 39.08 | 0.56 |
10/27 | 2,690 | 2,695 | 2,665 | 2,695 | +0.56% | 588,200 | 6396億3448万 | -4.26% | 39.15 | 0.56 |
10/24 | 2,710 | 2,715 | 2,665 | 2,680 | -0.37% | 833,600 | 6360億7436万 | -5.13% | 38.93 | 0.56 |
10/23 | 2,675 | 2,695 | 2,660 | 2,690 | -0.37% | 933,000 | 6384億4777万 | -5.05% | 39.08 | 0.56 |
10/22 | 2,660 | 2,705 | 2,655 | 2,700 | +3.05% | 1,274,000 | 6408億2118万 | -5% | 39.22 | 0.56 |
10/21 | 2,660 | 2,665 | 2,610 | 2,620 | -1.69% | 851,000 | 6218億3389万 | -8.07% | 38.06 | 0.54 |
10/20 | 2,680 | 2,685 | 2,655 | 2,665 | +1.91% | 844,200 | 6325億1424万 | -6.85% | 38.71 | 0.55 |
10/17 | 2,625 | 2,650 | 2,610 | 2,615 | -0.95% | 1,157,400 | 6206億4718万 | -8.85% | 37.99 | 0.54 |
10/16 | 2,665 | 2,665 | 2,625 | 2,640 | -2.76% | 1,998,600 | 6265億8071万 | -8.3% | 38.35 | 0.55 |
10/15 | 2,725 | 2,735 | 2,690 | 2,715 | -0.37% | 1,333,800 | 6443億8130万 | -6.02% | 39.44 | 0.56 |
10/14 | 2,725 | 2,740 | 2,705 | 2,725 | -1.09% | 1,412,400 | 6467億5471万 | -5.9% | 39.59 | 0.57 |
10/10 | 2,755 | 2,760 | 2,735 | 2,755 | -1.43% | 1,183,000 | 6538億7495万 | -5.07% | 40.02 | 0.57 |
10/09 | 2,825 | 2,835 | 2,790 | 2,795 | -0.53% | 1,142,800 | 6633億6860万 | -3.85% | 40.6 | 0.58 |
10/08 | 2,805 | 2,820 | 2,780 | 2,810 | -1.75% | 1,604,800 | 6669億2871万 | -3.44% | 40.82 | 0.58 |
10/07 | 2,865 | 2,880 | 2,850 | 2,860 | -0.17% | 718,200 | 6787億9577万 | -1.79% | 41.55 | 0.59 |
10/06 | 2,875 | 2,875 | 2,830 | 2,865 | +0.53% | 892,200 | 6799億8248万 | -1.55% | 41.62 | 0.59 |
10/03 | 2,835 | 2,855 | 2,820 | 2,850 | +0.35% | 842,600 | 6764億2236万 | -2.03% | 41.4 | 0.59 |
10/02 | 2,920 | 2,920 | 2,835 | 2,840 | -3.57% | 1,171,600 | 6740億4895万 | -2.34% | 41.26 | 0.59 |
10/01 | 2,985 | 2,990 | 2,945 | 2,945 | -1.01% | 711,800 | 6989億6977万 | +1.27% | 42.78 | 0.61 |
09/30 | 3,005 | 3,020 | 2,965 | 2,975 | -1.49% | 685,000 | 7060億9001万 | +2.41% | 43.22 | 0.62 |
09/29 | 2,995 | 3,020 | 2,980 | 3,020 | +0.83% | 768,400 | 7167億7036万 | +4.14% | 43.87 | 0.63 |
09/26 | 3,000 | 3,005 | 2,980 | 2,995 | -0.83% | 749,600 | 7108億3683万 | +3.49% | 43.51 | 0.62 |
09/25 | 2,965 | 3,020 | 2,965 | 3,020 | +2.37% | 1,049,600 | 7167億7036万 | +4.57% | 43.87 | 0.63 |
09/24 | 2,945 | 2,965 | 2,930 | 2,950 | -1.01% | 938,200 | 7001億5648万 | +2.36% | 42.85 | 0.61 |
09/22 | 2,965 | 2,980 | 2,950 | 2,980 | 0% | 858,800 | 7072億7671万 | +3.51% | 43.29 | 0.62 |
09/19 | 2,940 | 2,980 | 2,935 | 2,980 | +1.53% | 1,333,200 | 7072億7671万 | +3.72% | 43.29 | 0.62 |
09/18 | 2,910 | 2,945 | 2,900 | 2,935 | +1.91% | 1,402,200 | 6965億9636万 | +2.3% | 42.64 | 0.61 |
09/17 | 2,915 | 2,915 | 2,880 | 2,880 | -0.86% | 521,000 | 6835億4260万 | +0.49% | 41.84 | 0.6 |
09/16 | 2,895 | 2,915 | 2,890 | 2,905 | +0.17% | 824,400 | 6894億7613万 | +1.43% | 42.2 | 0.6 |
09/12 | 2,910 | 2,910 | 2,880 | 2,900 | 0% | 1,353,200 | 6882億8942万 | +1.4% | 42.13 | 0.6 |
09/11 | 2,890 | 2,920 | 2,880 | 2,900 | +0.87% | 866,600 | 6882億8942万 | +1.58% | 42.13 | 0.6 |
09/10 | 2,855 | 2,875 | 2,850 | 2,875 | +0.17% | 537,000 | 6823億5589万 | +0.81% | 41.77 | 0.6 |
09/09 | 2,890 | 2,890 | 2,870 | 2,870 | -0.17% | 597,400 | 6811億6918万 | +0.7% | 41.69 | 0.6 |
09/08 | 2,885 | 2,890 | 2,865 | 2,875 | -0.35% | 598,200 | 6823億5589万 | +0.88% | 41.77 | 0.6 |
09/05 | 2,890 | 2,900 | 2,880 | 2,885 | +0.17% | 558,800 | 6847億2930万 | +1.16% | 41.91 | 0.6 |
09/04 | 2,875 | 2,885 | 2,865 | 2,880 | +0.17% | 571,200 | 6835億4260万 | +0.88% | 41.84 | 0.6 |
09/03 | 2,900 | 2,905 | 2,870 | 2,875 | -0.35% | 582,200 | 6823億5589万 | +0.45% | 41.77 | 0.6 |
09/02 | 2,860 | 2,895 | 2,855 | 2,885 | +0.87% | 710,200 | 6847億2930万 | +0.56% | 41.91 | 0.6 |
09/01 | 2,820 | 2,865 | 2,820 | 2,860 | +1.6% | 671,800 | 6787億9577万 | -0.63% | 41.55 | 0.59 |
08/29 | 2,825 | 2,830 | 2,815 | 2,815 | -0.53% | 704,400 | 6681億1542万 | -2.49% | 40.89 | 0.58 |
08/28 | 2,830 | 2,840 | 2,810 | 2,830 | 0% | 513,400 | 6716億7554万 | -2.35% | 41.11 | 0.59 |
08/27 | 2,835 | 2,850 | 2,815 | 2,830 | -0.18% | 831,200 | 6716億7554万 | -2.65% | 41.11 | 0.59 |
08/26 | 2,860 | 2,860 | 2,830 | 2,835 | -0.87% | 788,600 | 6728億6224万 | -2.78% | 41.18 | 0.59 |
08/25 | 2,865 | 2,890 | 2,845 | 2,860 | 0% | 1,016,200 | 6787億9577万 | -2.12% | 41.55 | 0.59 |
08/22 | 2,875 | 2,885 | 2,860 | 2,860 | 0% | 799,200 | 6787億9577万 | -2.26% | 41.55 | 0.59 |
08/21 | 2,870 | 2,885 | 2,855 | 2,860 | 0% | 581,600 | 6787億9577万 | -2.42% | 41.55 | 0.59 |
08/20 | 2,875 | 2,885 | 2,850 | 2,860 | -0.35% | 677,800 | 6787億9577万 | -2.56% | 41.55 | 0.59 |
08/19 | 2,870 | 2,885 | 2,865 | 2,870 | +0.35% | 506,800 | 6811億6918万 | -2.38% | 41.69 | 0.6 |
08/18 | 2,850 | 2,870 | 2,835 | 2,860 | +0.35% | 488,000 | 6787億9577万 | -2.85% | 41.55 | 0.59 |
08/15 | 2,865 | 2,865 | 2,840 | 2,850 | -0.87% | 1,014,200 | 6764億2236万 | -3.29% | 41.4 | 0.59 |
08/14 | 2,865 | 2,880 | 2,860 | 2,875 | +1.05% | 809,600 | 6823億5589万 | -2.58% | 41.77 | 0.6 |
08/13 | 2,835 | 2,855 | 2,830 | 2,845 | +0.53% | 688,800 | 6752億3565万 | -3.72% | 41.33 | 0.59 |
08/12 | 2,835 | 2,860 | 2,805 | 2,830 | +0.71% | 1,032,000 | 6716億7554万 | -4.46% | 41.11 | 0.59 |
08/11 | 2,800 | 2,825 | 2,780 | 2,810 | +1.44% | 774,200 | 6669億2871万 | -5.39% | 40.82 | 0.58 |
08/08 | 2,815 | 2,815 | 2,755 | 2,770 | -2.29% | 1,872,600 | 6574億3507万 | -7.02% | 40.24 | 0.58 |
08/07 | 2,820 | 2,840 | 2,810 | 2,835 | +0.35% | 813,200 | 6728億6224万 | -5.15% | 41.18 | 0.59 |
08/07 | 株式分割 1→1 |
08/06 | 2,865 | 2,865 | 2,815 | 2,825 | -1.91% | 1,366,400 | 6704億8883万 | -5.71% | 41.04 | 0.59 |
08/05 | 2,925 | 2,945 | 2,880 | 2,880 | -1.2% | 1,221,400 | 6835億4260万 | -4.13% | 41.84 | 0.6 |