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 |
|---|
| 2014 |
| 03/31 | 1,600 | 1,674 | 1,554 | 1,620 | +4.18% | 26,300 | 404億7829万 | +20.09% | 10.37 | 1.01 |
| 03/28 | 1,470 | 1,555 | 1,470 | 1,555 | +5.71% | 19,700 | 388億5416万 | +16.39% | 9.95 | 0.97 |
| 03/27 | 1,440 | 1,484 | 1,401 | 1,471 | +3.59% | 23,900 | 367億5528万 | +11.02% | 9.41 | 0.92 |
| 03/26 | 1,368 | 1,423 | 1,368 | 1,420 | +3.8% | 19,000 | 354億8097万 | +7.74% | 9.09 | 0.89 |
| 03/25 | 1,380 | 1,384 | 1,349 | 1,368 | +3.4% | 12,400 | 341億8166万 | +4.11% | 8.75 | 0.85 |
| 03/24 | 1,236 | 1,350 | 1,236 | 1,323 | +7.04% | 16,600 | 330億5727万 | +0.92% | 8.46 | 0.83 |
| 03/20 | 1,282 | 1,282 | 1,234 | 1,236 | -3.59% | 6,100 | 308億8343万 | -5.5% | 7.91 | 0.77 |
| 03/19 | 1,282 | 1,298 | 1,282 | 1,282 | 0% | 3,400 | 320億3281万 | -1.91% | 8.2 | 0.8 |
| 03/18 | 1,274 | 1,294 | 1,274 | 1,282 | +1.75% | 3,800 | 320億3281万 | -1.54% | 8.2 | 0.8 |
| 03/17 | 1,299 | 1,299 | 1,243 | 1,260 | -3.37% | 12,100 | 314億8311万 | -2.7% | 8.06 | 0.79 |
| 03/14 | 1,342 | 1,344 | 1,302 | 1,304 | -4.12% | 25,800 | 325億8252万 | +1.09% | 8.34 | 0.81 |
| 03/13 | 1,367 | 1,375 | 1,351 | 1,360 | -0.51% | 4,100 | 339億8177万 | +6.17% | 8.7 | 0.85 |
| 03/12 | 1,353 | 1,384 | 1,351 | 1,367 | -1.3% | 7,700 | 341億5668万 | +7.55% | 8.75 | 0.85 |
| 03/11 | 1,393 | 1,393 | 1,374 | 1,385 | +0.58% | 7,300 | 346億643万 | +10.18% | 8.86 | 0.86 |
| 03/10 | 1,350 | 1,379 | 1,350 | 1,377 | +0.95% | 3,100 | 344億654万 | +10.16% | 8.81 | 0.86 |
| 03/07 | 1,347 | 1,365 | 1,345 | 1,364 | +2.02% | 12,700 | 340億8172万 | +9.73% | 8.73 | 0.85 |
| 03/06 | 1,288 | 1,342 | 1,288 | 1,337 | +3.56% | 6,500 | 334億708万 | +8.17% | 8.55 | 0.83 |
| 03/05 | 1,346 | 1,346 | 1,291 | 1,291 | -2.27% | 2,700 | 322億5769万 | +4.7% | 8.26 | 0.81 |
| 03/04 | 1,315 | 1,331 | 1,284 | 1,321 | -0.23% | 6,800 | 330億729万 | +7.4% | 8.45 | 0.82 |
| 03/03 | 1,307 | 1,326 | 1,246 | 1,324 | +0.76% | 10,600 | 330億8225万 | +7.99% | 8.47 | 0.83 |
| 02/28 | 1,287 | 1,314 | 1,287 | 1,314 | +0.54% | 14,200 | 328億3239万 | +7.09% | 8.41 | 0.82 |
| 02/27 | 1,268 | 1,311 | 1,268 | 1,307 | +0.69% | 8,000 | 326億5748万 | +6.26% | 8.36 | 0.82 |
| 02/26 | 1,287 | 1,310 | 1,270 | 1,298 | +0.85% | 3,400 | 324億3260万 | +5.36% | 8.3 | 0.81 |
| 02/25 | 1,295 | 1,299 | 1,270 | 1,287 | +1.74% | 3,600 | 321億5775万 | +4.21% | 8.23 | 0.8 |
| 02/24 | 1,295 | 1,297 | 1,247 | 1,265 | -2.32% | 5,400 | 316億804万 | +2.1% | 8.09 | 0.79 |
| 02/21 | 1,254 | 1,296 | 1,254 | 1,295 | +1.25% | 6,300 | 323億5764万 | +4.18% | 8.29 | 0.81 |
| 02/20 | 1,330 | 1,370 | 1,279 | 1,279 | -2.74% | 6,100 | 319億5786万 | +2.65% | 8.18 | 0.8 |
| 02/19 | 1,325 | 1,328 | 1,311 | 1,315 | -0.23% | 6,500 | 328億5737万 | +5.2% | 8.41 | 0.82 |
| 02/18 | 1,281 | 1,318 | 1,281 | 1,318 | +2.89% | 12,500 | 329億3233万 | +5.19% | 8.43 | 0.82 |
| 02/17 | 1,239 | 1,281 | 1,239 | 1,281 | +2.07% | 6,100 | 320億783万 | +1.99% | 8.2 | 0.8 |
| 02/14 | 1,216 | 1,280 | 1,189 | 1,255 | +4.24% | 20,800 | 313億5818万 | -0.32% | 8.03 | 0.78 |
| 02/13 | 1,167 | 1,219 | 1,154 | 1,204 | +4.33% | 9,500 | 300億8386万 | -4.75% | 7.7 | 0.75 |
| 02/12 | 1,124 | 1,155 | 1,124 | 1,154 | +3.13% | 5,500 | 288億3453万 | -9.06% | 7.38 | 0.72 |
| 02/10 | 1,122 | 1,136 | 1,117 | 1,119 | +0.18% | 5,500 | 279億6000万 | -12.24% | 7.16 | 0.7 |
| 02/07 | 1,106 | 1,128 | 1,106 | 1,117 | +1.36% | 6,300 | 279億1003万 | -13.01% | 7.15 | 0.7 |
| 02/06 | 1,116 | 1,119 | 1,100 | 1,102 | +0.64% | 8,000 | 275億3523万 | -14.64% | 7.05 | 0.69 |
| 02/05 | 1,088 | 1,099 | 1,071 | 1,095 | +6.52% | 15,700 | 273億6032万 | -15.51% | 7.01 | 0.68 |
| 02/04 | 1,132 | 1,168 | 1,028 | 1,028 | -13.76% | 20,400 | 256億8622万 | -21.11% | 6.58 | 0.64 |
| 02/03 | 1,181 | 1,207 | 1,156 | 1,192 | -0.75% | 16,600 | 297億8402万 | -9.08% | 7.63 | 0.74 |
| 01/31 | 1,206 | 1,224 | 1,182 | 1,201 | -0.41% | 8,600 | 300億890万 | -8.6% | 7.68 | 0.75 |
| 01/30 | 1,204 | 1,230 | 1,202 | 1,206 | -3.67% | 9,500 | 301億3383万 | -8.64% | 7.72 | 0.75 |
| 01/29 | 1,266 | 1,266 | 1,240 | 1,252 | +2.62% | 7,500 | 312億8322万 | -5.51% | 8.01 | 0.78 |
| 01/28 | 1,237 | 1,258 | 1,220 | 1,220 | -0.97% | 11,700 | 304億8365万 | -8.2% | 7.81 | 0.76 |
| 01/27 | 1,231 | 1,289 | 1,231 | 1,232 | -8.81% | 18,600 | 307億8348万 | -7.58% | 7.88 | 0.77 |
| 01/24 | 1,360 | 1,360 | 1,329 | 1,351 | -1.31% | 6,900 | 337億5689万 | +0.9% | 8.64 | 0.84 |
| 01/23 | 1,361 | 1,374 | 1,361 | 1,369 | -0.22% | 5,000 | 342億665万 | +2.24% | 8.76 | 0.85 |
| 01/22 | 1,368 | 1,374 | 1,360 | 1,372 | -0.36% | 3,300 | 342億8161万 | +2.46% | 8.78 | 0.86 |
| 01/21 | 1,380 | 1,384 | 1,376 | 1,377 | -0.22% | 6,800 | 344億654万 | +2.84% | 8.81 | 0.86 |
| 01/20 | 1,366 | 1,388 | 1,366 | 1,380 | +1.02% | 1,600 | 344億8150万 | +3.06% | 8.83 | 0.86 |
| 01/17 | 1,361 | 1,370 | 1,360 | 1,366 | 0% | 2,700 | 341億3169万 | +2.09% | 8.74 | 0.85 |
| 01/16 | 1,385 | 1,385 | 1,358 | 1,366 | -1.59% | 5,800 | 341億3169万 | +1.94% | 8.74 | 0.85 |
| 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 |
