PBR
2013/08/15～2014/01/15
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 |
| 01/15 | 1,385 | 1,399 | 1,370 | 1,388 | +0.51% | 7,400 | 346億8139万 | +3.43% | 8.88 | 0.87 |
| 01/14 | 1,387 | 1,400 | 1,358 | 1,381 | -0.43% | 10,900 | 345億649万 | +2.83% | 8.84 | 0.86 |
| 01/10 | 1,356 | 1,398 | 1,356 | 1,387 | +1.61% | 8,500 | 346億5641万 | +3.12% | 8.87 | 0.87 |
| 01/09 | 1,369 | 1,370 | 1,353 | 1,365 | 0% | 3,700 | 341億670万 | +1.34% | 8.73 | 0.85 |
| 01/08 | 1,330 | 1,369 | 1,330 | 1,365 | +2.71% | 7,800 | 341億670万 | +1.04% | 8.73 | 0.85 |
| 01/07 | 1,316 | 1,340 | 1,316 | 1,329 | +0.15% | 2,300 | 332億719万 | -1.92% | 8.5 | 0.83 |
| 01/06 | 1,323 | 1,334 | 1,301 | 1,327 | +0.3% | 9,900 | 331億5721万 | -2.43% | 8.49 | 0.83 |
| 2013 |
| 12/30 | 1,330 | 1,330 | 1,314 | 1,323 | +2.48% | 10,500 | 330億5727万 | -3.15% | 8.46 | 0.83 |
| 12/27 | 1,250 | 1,293 | 1,250 | 1,291 | +3.53% | 16,900 | 322億5769万 | -5.84% | 8.26 | 0.81 |
| 12/26 | 1,235 | 1,263 | 1,235 | 1,247 | -0.56% | 10,500 | 311億5828万 | -9.57% | 7.98 | 0.78 |
| 12/25 | 1,234 | 1,268 | 1,224 | 1,254 | +1.62% | 15,500 | 313億3319万 | -9.65% | 8.02 | 0.78 |
| 12/24 | 1,270 | 1,275 | 1,222 | 1,234 | -3.52% | 9,900 | 308億3346万 | -11.67% | 7.9 | 0.77 |
| 12/20 | 1,348 | 1,348 | 1,271 | 1,279 | -3.62% | 19,500 | 319億5786万 | -9.16% | 8.18 | 0.8 |
| 12/19 | 1,356 | 1,370 | 1,270 | 1,327 | -1.99% | 22,100 | 331億5721万 | -6.35% | 8.49 | 0.83 |
| 12/18 | 1,342 | 1,364 | 1,341 | 1,354 | +0.97% | 11,400 | 338億3185万 | -4.85% | 8.66 | 0.84 |
| 12/17 | 1,326 | 1,348 | 1,326 | 1,341 | +1.13% | 4,100 | 335億702万 | -5.83% | 8.58 | 0.84 |
| 12/16 | 1,369 | 1,370 | 1,325 | 1,326 | -3.14% | 3,500 | 331億3223万 | -6.95% | 8.48 | 0.83 |
| 12/13 | 1,358 | 1,390 | 1,358 | 1,369 | +0.59% | 21,100 | 342億665万 | -4% | 8.76 | 0.85 |
| 12/12 | 1,362 | 1,375 | 1,350 | 1,361 | -0.07% | 5,400 | 340億676万 | -4.63% | 8.71 | 0.85 |
| 12/11 | 1,377 | 1,399 | 1,360 | 1,362 | -1.59% | 5,100 | 340億3174万 | -4.82% | 8.71 | 0.85 |
| 12/10 | 1,361 | 1,400 | 1,361 | 1,384 | +1.69% | 5,000 | 345億8145万 | -3.49% | 8.86 | 0.86 |
| 12/09 | 1,400 | 1,400 | 1,361 | 1,361 | -0.73% | 4,900 | 340億676万 | -5.42% | 8.71 | 0.85 |
| 12/06 | 1,411 | 1,412 | 1,362 | 1,371 | -2.83% | 15,500 | 342億5662万 | -5.12% | 8.77 | 0.86 |
| 12/05 | 1,425 | 1,425 | 1,410 | 1,411 | +0.64% | 5,400 | 352億5609万 | -2.82% | 9.03 | 0.88 |
| 12/04 | 1,420 | 1,425 | 1,402 | 1,402 | -0.85% | 3,900 | 350億3121万 | -3.84% | 8.97 | 0.87 |
| 12/03 | 1,468 | 1,475 | 1,411 | 1,414 | -1.46% | 10,200 | 353億3105万 | -3.61% | 9.05 | 0.88 |
| 12/02 | 1,475 | 1,476 | 1,435 | 1,435 | -0.76% | 22,800 | 358億5576万 | -2.58% | 9.18 | 0.9 |
| 11/29 | 1,436 | 1,462 | 1,432 | 1,446 | -1.23% | 5,200 | 361億3062万 | -2.1% | 9.25 | 0.9 |
| 11/28 | 1,459 | 1,464 | 1,432 | 1,464 | +0.34% | 3,600 | 365億8038万 | -1.15% | 9.37 | 0.91 |
| 11/27 | 1,464 | 1,465 | 1,450 | 1,459 | -0.41% | 2,400 | 364億5544万 | -1.68% | 9.33 | 0.91 |
| 11/26 | 1,465 | 1,483 | 1,450 | 1,465 | +0.07% | 3,100 | 366億536万 | -1.55% | 9.37 | 0.91 |
| 11/25 | 1,448 | 1,490 | 1,448 | 1,464 | +1.1% | 4,700 | 365億8038万 | -1.88% | 9.37 | 0.91 |
| 11/22 | 1,488 | 1,488 | 1,430 | 1,448 | -2.69% | 6,200 | 361億8059万 | -3.21% | 9.26 | 0.9 |
| 11/21 | 1,500 | 1,500 | 1,453 | 1,488 | +0.47% | 6,500 | 371億8005万 | -0.73% | 9.52 | 0.93 |
| 11/20 | 1,474 | 1,481 | 1,462 | 1,481 | -0.67% | 5,900 | 370億515万 | -1.4% | 9.48 | 0.92 |
| 11/19 | 1,530 | 1,530 | 1,462 | 1,491 | -1% | 3,900 | 372億5501万 | -1% | 9.54 | 0.93 |
| 11/18 | 1,495 | 1,520 | 1,492 | 1,506 | +0.74% | 8,300 | 376億2981万 | -0.2% | 9.64 | 0.94 |
| 11/15 | 1,480 | 1,500 | 1,478 | 1,495 | +1.22% | 15,900 | 373億5496万 | -1.19% | 9.57 | 0.93 |
| 11/14 | 1,471 | 1,480 | 1,420 | 1,477 | +6.95% | 19,300 | 369億520万 | -2.76% | 9.45 | 0.92 |
| 11/13 | 1,400 | 1,400 | 1,372 | 1,381 | +1.17% | 8,900 | 345億649万 | -9.44% | 8.84 | 0.86 |
| 11/12 | 1,362 | 1,375 | 1,334 | 1,365 | +0.66% | 11,200 | 341億670万 | -11.07% | 8.73 | 0.85 |
| 11/11 | 1,391 | 1,401 | 1,350 | 1,356 | -2.24% | 29,100 | 338億8182万 | -12.29% | 8.68 | 0.85 |
| 11/08 | 1,423 | 1,428 | 1,385 | 1,387 | -4.34% | 20,800 | 346億5641万 | -10.92% | 8.87 | 0.87 |
| 11/07 | 1,461 | 1,488 | 1,440 | 1,450 | -0.75% | 14,600 | 362億3056万 | -7.17% | 9.28 | 0.9 |
| 11/06 | 1,438 | 1,487 | 1,438 | 1,461 | -2.47% | 20,800 | 365億542万 | -6.65% | 9.35 | 0.91 |
| 11/05 | 1,550 | 1,550 | 1,485 | 1,498 | -0.93% | 11,600 | 374億2992万 | -4.4% | 9.58 | 0.93 |
| 11/01 | 1,554 | 1,554 | 1,486 | 1,512 | -2.7% | 20,600 | 377億7973万 | -3.57% | 9.67 | 0.94 |
| 10/31 | 1,595 | 1,612 | 1,548 | 1,554 | -0.06% | 68,500 | 388億2917万 | -0.96% | 9.94 | 0.97 |
| 10/30 | 1,600 | 1,650 | 1,555 | 1,555 | -4.07% | 162,100 | 388億5416万 | -0.83% | 9.95 | 0.97 |
| 10/29 | 1,598 | 1,631 | 1,580 | 1,621 | +2.92% | 46,500 | 405億327万 | +3.45% | 10.37 | 1.01 |
| 10/28 | 1,574 | 1,596 | 1,535 | 1,575 | +2.67% | 27,900 | 393億5389万 | +0.7% | 10.08 | 0.98 |
| 10/25 | 1,560 | 1,574 | 1,523 | 1,534 | -0.97% | 17,300 | 383億2944万 | -1.86% | 9.81 | 0.96 |
| 10/24 | 1,530 | 1,551 | 1,501 | 1,549 | +1.51% | 19,800 | 387億424万 | -1.02% | 9.91 | 0.97 |
| 10/23 | 1,552 | 1,560 | 1,525 | 1,526 | -1.68% | 19,100 | 381億2955万 | -2.55% | 9.76 | 0.95 |
| 10/22 | 1,579 | 1,584 | 1,547 | 1,552 | -1.71% | 25,400 | 387億7920万 | -1.15% | 9.93 | 0.97 |
| 10/21 | 1,555 | 1,585 | 1,555 | 1,579 | +1.54% | 22,000 | 394億5383万 | +0.45% | 10.1 | 0.99 |
| 10/18 | 1,542 | 1,561 | 1,542 | 1,555 | +1.17% | 14,400 | 388億5416万 | -1.21% | 9.95 | 0.97 |
| 10/17 | 1,550 | 1,569 | 1,532 | 1,537 | -1.79% | 20,900 | 384億440万 | -2.54% | 9.83 | 0.96 |
| 10/16 | 1,552 | 1,568 | 1,552 | 1,565 | -0.06% | 9,100 | 391億402万 | -0.95% | 10.01 | 0.98 |
| 10/15 | 1,563 | 1,582 | 1,548 | 1,566 | -0.57% | 28,200 | 391億2901万 | -0.95% | 10.02 | 0.98 |
| 10/11 | 1,610 | 1,615 | 1,566 | 1,575 | -1.87% | 44,000 | 393億5389万 | -0.57% | 10.08 | 0.98 |
| 10/10 | 1,632 | 1,642 | 1,601 | 1,605 | -2.37% | 27,000 | 401億349万 | +0.94% | 10.27 | 1 |
| 10/09 | 1,650 | 1,658 | 1,596 | 1,644 | +1.29% | 23,100 | 410億7796万 | +3.07% | 10.52 | 1.03 |
| 10/08 | 1,640 | 1,652 | 1,582 | 1,623 | -0.98% | 32,600 | 405億5325万 | +1.63% | 10.38 | 1.01 |
| 10/07 | 1,650 | 1,687 | 1,628 | 1,639 | +0.49% | 40,500 | 409億5303万 | +2.25% | 10.49 | 1.02 |
| 10/04 | 1,594 | 1,688 | 1,594 | 1,631 | -0.31% | 72,900 | 407億5314万 | +1.62% | 10.44 | 1.02 |
| 10/03 | 1,528 | 1,659 | 1,528 | 1,636 | +8.13% | 44,300 | 408億7807万 | +1.8% | 10.47 | 1.02 |
| 10/02 | 1,510 | 1,536 | 1,510 | 1,513 | +0.13% | 29,900 | 378億472万 | -5.91% | 9.68 | 0.94 |
| 10/01 | 1,518 | 1,525 | 1,500 | 1,511 | -0.4% | 25,400 | 377億5475万 | -6.38% | 9.67 | 0.94 |
| 09/30 | 1,535 | 1,535 | 1,508 | 1,517 | -0.39% | 20,100 | 379億467万 | -6.36% | 9.71 | 0.95 |
| 09/27 | 1,535 | 1,535 | 1,508 | 1,523 | -0.78% | 31,300 | 380億5459万 | -6.39% | 9.74 | 0.95 |
| 09/26 | 1,535 | 1,535 | 1,500 | 1,535 | -0.45% | 28,500 | 383億5442万 | -5.83% | 9.82 | 0.96 |
| 09/25 | 1,535 | 1,542 | 1,525 | 1,542 | +0.65% | 27,600 | 385億2933万 | -5.51% | 9.87 | 0.96 |
| 09/24 | 1,512 | 1,540 | 1,503 | 1,532 | -0.78% | 38,900 | 382億7946万 | -6.24% | 9.8 | 0.96 |
| 09/20 | 1,511 | 1,547 | 1,510 | 1,544 | -0.45% | 23,200 | 385億7930万 | -5.74% | 9.88 | 0.96 |
| 09/19 | 1,550 | 1,568 | 1,543 | 1,551 | -1.4% | 35,300 | 387億5421万 | -5.31% | 9.92 | 0.97 |
| 09/18 | 1,570 | 1,584 | 1,521 | 1,573 | +0.25% | 25,100 | 393億392万 | -3.85% | 10.06 | 0.98 |
| 09/17 | 1,610 | 1,610 | 1,569 | 1,569 | -3.21% | 26,100 | 392億397万 | -3.92% | 10.04 | 0.98 |
| 09/13 | 1,610 | 1,637 | 1,606 | 1,621 | +0.93% | 39,600 | 405億327万 | -0.61% | 10.37 | 1.01 |
| 09/12 | 1,636 | 1,636 | 1,600 | 1,606 | -1.77% | 10,400 | 401億2847万 | -1.23% | 10.28 | 1 |
| 09/11 | 1,625 | 1,650 | 1,608 | 1,635 | +0.62% | 32,100 | 408億5308万 | +0.86% | 10.46 | 1.02 |
| 09/10 | 1,585 | 1,660 | 1,580 | 1,625 | +0.25% | 29,800 | 406億322万 | +0.81% | 10.4 | 1.01 |
| 09/09 | 1,665 | 1,665 | 1,585 | 1,621 | +2.27% | 28,500 | 405億327万 | +1.12% | 10.37 | 1.01 |
| 09/06 | 1,640 | 1,640 | 1,571 | 1,585 | -3.65% | 26,600 | 396億375万 | -0.38% | 10.14 | 0.99 |
| 09/05 | 1,721 | 1,721 | 1,645 | 1,645 | -4.36% | 37,500 | 411億295万 | +4.11% | 10.53 | 1.03 |
| 09/04 | 1,745 | 1,767 | 1,670 | 1,720 | -1.38% | 32,200 | 429億7695万 | +9.97% | 11.01 | 1.07 |
| 09/03 | 1,730 | 1,770 | 1,703 | 1,744 | +3.2% | 36,400 | 435億7662万 | +12.81% | 11.16 | 1.09 |
| 09/02 | 1,610 | 1,747 | 1,600 | 1,690 | -4.52% | 63,300 | 422億2735万 | +10.6% | 10.81 | 1.05 |
| 08/30 | 1,680 | 1,890 | 1,665 | 1,770 | +5.36% | 196,300 | 442億2628万 | +17.06% | 11.32 | 1.1 |
| 08/29 | 1,696 | 1,748 | 1,578 | 1,680 | -0.83% | 177,600 | 419億7748万 | +12.53% | 10.75 | 1.05 |
| 08/28 | 1,600 | 1,699 | 1,593 | 1,694 | +2.67% | 80,600 | 423億2729万 | +14.61% | 10.84 | 1.06 |
| 08/27 | 1,653 | 1,669 | 1,640 | 1,650 | -0.6% | 31,900 | 412億2788万 | +12.86% | 10.56 | 1.03 |
| 08/26 | 1,690 | 1,690 | 1,630 | 1,660 | -0.66% | 30,900 | 414億7775万 | +14.64% | 10.62 | 1.04 |
| 08/23 | 1,618 | 1,690 | 1,580 | 1,671 | -1.59% | 55,300 | 417億5260万 | +16.61% | 10.69 | 1.04 |
| 08/22 | 1,620 | 1,750 | 1,560 | 1,698 | +6.59% | 113,300 | 424億2724万 | +19.66% | 10.86 | 1.06 |
| 08/21 | 1,552 | 1,600 | 1,540 | 1,593 | +1.14% | 43,900 | 398億365万 | +13.46% | 10.19 | 0.99 |
| 08/20 | 1,600 | 1,600 | 1,521 | 1,575 | -1.56% | 40,000 | 393億5389万 | +13.07% | 10.08 | 0.98 |
| 08/19 | 1,600 | 1,650 | 1,512 | 1,600 | -1.3% | 66,700 | 399億7855万 | +15.77% | 10.24 | 1 |
| 08/16 | 1,570 | 1,780 | 1,545 | 1,621 | +4.58% | 167,700 | 405億327万 | +18.23% | 10.37 | 1.01 |
| 08/15 | 1,500 | 1,560 | 1,466 | 1,550 | +3.61% | 59,500 | 387億2922万 | +14.05% | 9.92 | 0.97 |
