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 | 2,150 | 2,167 | 2,126 | 2,150 | +0.28% | 1,331,000 | 7042億5442万 | +2.14% | 25.96 | 2.11 |
| 03/28 | 2,126 | 2,146 | 2,111 | 2,144 | 0% | 1,129,000 | 7022億8906万 | +1.85% | 25.89 | 2.1 |
| 03/27 | 2,093 | 2,155 | 2,062 | 2,144 | +1.04% | 2,028,000 | 7022億8906万 | +2.05% | 25.89 | 2.1 |
| 03/26 | 2,119 | 2,132 | 2,082 | 2,122 | +1.77% | 2,198,000 | 6950億8273万 | +1.14% | 25.62 | 2.08 |
| 03/25 | 2,056 | 2,104 | 2,037 | 2,085 | +1.66% | 1,689,000 | 6829億6300万 | -0.67% | 25.17 | 2.04 |
| 03/24 | 1,976 | 2,065 | 1,974 | 2,051 | +2.7% | 2,205,000 | 6718億2596万 | -2.29% | 24.76 | 2.01 |
| 03/20 | 2,063 | 2,068 | 1,991 | 1,997 | -2.11% | 1,190,000 | 6541億3771万 | -4.9% | 24.11 | 1.96 |
| 03/19 | 2,072 | 2,072 | 2,013 | 2,040 | -0.92% | 1,186,000 | 6682億2279万 | -2.9% | 24.63 | 2 |
| 03/18 | 2,084 | 2,084 | 2,048 | 2,059 | +4.04% | 1,250,000 | 6744億4644万 | -1.91% | 24.86 | 2.02 |
| 03/17 | 2,006 | 2,010 | 1,966 | 1,979 | -2.08% | 1,811,000 | 6482億4162万 | -5.58% | 23.89 | 1.94 |
| 03/14 | 2,054 | 2,068 | 2,014 | 2,021 | -3.44% | 4,104,000 | 6619億9915万 | -3.49% | 24.4 | 1.98 |
| 03/13 | 2,089 | 2,120 | 2,081 | 2,093 | +1.36% | 1,443,000 | 6855億8349万 | +0.24% | 25.27 | 2.05 |
| 03/12 | 2,080 | 2,091 | 2,054 | 2,065 | -2.91% | 1,743,000 | 6764億1180万 | -0.72% | 24.93 | 2.02 |
| 03/11 | 2,156 | 2,173 | 2,106 | 2,127 | -0.98% | 1,629,000 | 6967億2053万 | +2.6% | 25.68 | 2.08 |
| 03/10 | 2,183 | 2,196 | 2,132 | 2,148 | -2.72% | 2,004,000 | 7035億9930万 | +3.97% | 25.93 | 2.1 |
| 03/07 | 2,187 | 2,230 | 2,182 | 2,208 | +2.32% | 3,354,000 | 7232億5291万 | +7.65% | 26.66 | 2.16 |
| 03/06 | 2,101 | 2,166 | 2,094 | 2,158 | +3.06% | 2,196,000 | 7068億7490万 | +6.04% | 26.06 | 2.11 |
| 03/05 | 2,090 | 2,119 | 2,077 | 2,094 | +2.45% | 2,242,000 | 6859億1105万 | +3.51% | 25.28 | 2.05 |
| 03/04 | 2,098 | 2,111 | 2,039 | 2,044 | -3.4% | 2,897,000 | 6695億3304万 | +1.64% | 24.68 | 2 |
| 03/03 | 2,162 | 2,168 | 2,091 | 2,116 | -3.82% | 2,745,000 | 6931億1737万 | +5.75% | 25.55 | 2.07 |
| 02/28 | 2,191 | 2,213 | 2,184 | 2,200 | +0.87% | 4,380,000 | 7206億3243万 | +10.55% | 26.56 | 2.15 |
| 02/27 | 2,147 | 2,198 | 2,134 | 2,181 | +2.2% | 1,898,000 | 7144億878万 | +10.32% | 26.33 | 2.14 |
| 02/26 | 2,121 | 2,156 | 2,108 | 2,134 | -1.07% | 1,289,000 | 6990億1345万 | +8.6% | 25.77 | 2.09 |
| 02/25 | 2,167 | 2,179 | 2,152 | 2,157 | +1.89% | 1,650,000 | 7065億4734万 | +10.28% | 26.04 | 2.11 |
| 02/24 | 2,132 | 2,162 | 2,094 | 2,117 | -0.75% | 1,421,000 | 6934億4493万 | +8.9% | 25.56 | 2.07 |
| 02/21 | 2,070 | 2,158 | 2,070 | 2,133 | +4.15% | 2,155,000 | 6986億8589万 | +10.23% | 25.75 | 2.09 |
| 02/20 | 2,094 | 2,101 | 2,044 | 2,048 | -1.77% | 1,819,000 | 6708億4328万 | +6.33% | 24.73 | 2.01 |
| 02/19 | 2,120 | 2,126 | 2,062 | 2,085 | -2.48% | 1,682,000 | 6829億6300万 | +8.48% | 25.17 | 2.04 |
| 02/18 | 2,100 | 2,153 | 2,097 | 2,138 | +2.15% | 2,557,000 | 7003億2369万 | +11.82% | 25.81 | 2.09 |
| 02/17 | 2,060 | 2,097 | 2,043 | 2,093 | +1.11% | 2,553,000 | 6855億8349万 | +9.87% | 25.27 | 2.05 |
| 02/14 | 2,033 | 2,093 | 2,033 | 2,070 | +2.58% | 4,083,000 | 6780億4960万 | +8.95% | 24.99 | 2.03 |
| 02/13 | 2,010 | 2,053 | 2,008 | 2,018 | +0.9% | 2,828,000 | 6610億1647万 | +6.38% | 24.37 | 1.98 |
| 02/12 | 1,990 | 2,012 | 1,982 | 2,000 | +1.37% | 2,419,000 | 6551億2039万 | +5.6% | 24.15 | 1.96 |
| 02/10 | 1,954 | 1,979 | 1,942 | 1,973 | +1.86% | 1,420,000 | 6462億7626万 | +4.23% | 23.82 | 1.93 |
| 02/07 | 1,902 | 1,940 | 1,891 | 1,937 | +3.86% | 1,780,000 | 6344億8409万 | +2.27% | 23.39 | 1.9 |
| 02/06 | 1,894 | 1,912 | 1,863 | 1,865 | -1.06% | 1,356,000 | 6108億9976万 | -1.64% | 22.52 | 1.83 |
| 02/05 | 1,923 | 1,936 | 1,868 | 1,885 | -0.58% | 2,972,000 | 6174億5096万 | -0.68% | 22.76 | 1.85 |
| 02/04 | 1,900 | 1,970 | 1,894 | 1,896 | -3.46% | 3,900,000 | 6210億5413万 | -0.11% | 22.89 | 1.86 |
| 02/03 | 1,898 | 1,991 | 1,880 | 1,964 | +11.78% | 10,323,000 | 6433億2822万 | +3.48% | 23.71 | 1.92 |
| 01/31 | 1,819 | 1,822 | 1,736 | 1,757 | -3.04% | 2,158,000 | 5755億2326万 | -7.23% | 21.21 | 1.72 |
| 01/30 | 1,795 | 1,815 | 1,785 | 1,812 | -2.79% | 1,349,000 | 5935億3907万 | -4.63% | 21.88 | 1.77 |
| 01/29 | 1,826 | 1,866 | 1,826 | 1,864 | +3.73% | 1,138,000 | 6105億7220万 | -2% | 22.51 | 1.83 |
| 01/28 | 1,769 | 1,814 | 1,766 | 1,797 | +0.45% | 1,108,000 | 5886億2567万 | -5.52% | 21.7 | 1.76 |
| 01/27 | 1,757 | 1,802 | 1,757 | 1,789 | -2.29% | 1,405,000 | 5860億519万 | -5.99% | 21.6 | 1.75 |
| 01/24 | 1,857 | 1,866 | 1,815 | 1,831 | -2.4% | 2,172,000 | 5997億6271万 | -3.99% | 22.11 | 1.79 |
| 01/23 | 1,913 | 1,919 | 1,876 | 1,876 | -0.32% | 1,528,000 | 6145億292万 | -1.68% | 22.65 | 1.84 |
| 01/22 | 1,902 | 1,914 | 1,859 | 1,882 | -1.05% | 1,356,000 | 6164億6828万 | -1.31% | 22.72 | 1.84 |
| 01/21 | 1,882 | 1,923 | 1,882 | 1,902 | +2.04% | 1,278,000 | 6230億1949万 | -0.26% | 22.96 | 1.86 |
| 01/20 | 1,892 | 1,895 | 1,860 | 1,864 | -1.84% | 871,000 | 6105億7220万 | -2.25% | 22.51 | 1.83 |
| 01/17 | 1,905 | 1,906 | 1,882 | 1,899 | -0.37% | 1,020,000 | 6220億3681万 | -0.37% | 22.93 | 1.86 |
| 01/16 | 1,940 | 1,958 | 1,904 | 1,906 | -1.5% | 1,302,000 | 6243億2973万 | +0.21% | 23.01 | 1.87 |
| 01/15 | 1,904 | 1,935 | 1,890 | 1,935 | +4.43% | 1,462,000 | 6338億2897万 | +1.74% | 23.36 | 1.89 |
| 01/14 | 1,880 | 1,881 | 1,845 | 1,853 | -5.17% | 2,642,000 | 6069億6904万 | -2.58% | 22.37 | 1.81 |
| 01/10 | 1,944 | 1,967 | 1,922 | 1,954 | -0.81% | 2,449,000 | 6400億5262万 | +2.68% | 23.59 | 1.91 |
| 01/09 | 1,981 | 1,989 | 1,961 | 1,970 | -1.5% | 982,000 | 6452億9358万 | +3.68% | 23.79 | 1.93 |
| 01/08 | 1,954 | 2,000 | 1,951 | 2,000 | +3.09% | 1,070,000 | 6551億2039万 | +5.49% | 24.15 | 1.96 |
| 01/07 | 1,953 | 1,971 | 1,933 | 1,940 | -1.57% | 1,378,000 | 6354億6678万 | +2.7% | 23.42 | 1.9 |
| 01/06 | 1,980 | 1,987 | 1,941 | 1,971 | -1.35% | 2,434,000 | 6456億2114万 | +4.56% | 23.8 | 1.93 |
| 2013 |
| 12/30 | 2,000 | 2,005 | 1,974 | 1,998 | +0.4% | 1,535,000 | 6544億6527万 | +6.39% | 24.12 | 1.96 |
| 12/27 | 1,921 | 1,992 | 1,908 | 1,990 | +3.48% | 2,682,000 | 6518億4479万 | +6.47% | 24.03 | 1.95 |
| 12/26 | 1,900 | 1,927 | 1,891 | 1,923 | +1.96% | 997,000 | 6298億9825万 | +3.33% | 23.22 | 1.88 |
| 12/25 | 1,870 | 1,890 | 1,866 | 1,886 | +0.21% | 1,600,000 | 6177億7852万 | +1.73% | 22.77 | 1.85 |
| 12/24 | 1,878 | 1,890 | 1,866 | 1,882 | +0.37% | 1,799,000 | 6164億6828万 | +1.84% | 22.72 | 1.84 |
| 12/20 | 1,875 | 1,890 | 1,861 | 1,875 | -0.95% | 1,568,000 | 6141億7536万 | +1.68% | 22.64 | 1.84 |
| 12/19 | 1,894 | 1,912 | 1,885 | 1,893 | +0.91% | 2,019,000 | 6200億7145万 | +2.82% | 22.86 | 1.85 |
| 12/18 | 1,839 | 1,876 | 1,838 | 1,876 | +1.46% | 1,654,000 | 6145億292万 | +2.18% | 22.65 | 1.84 |
| 12/17 | 1,860 | 1,875 | 1,837 | 1,849 | +0.54% | 1,191,000 | 6056億5880万 | +0.98% | 22.33 | 1.81 |
| 12/16 | 1,876 | 1,884 | 1,833 | 1,839 | -1.92% | 786,000 | 6023億8320万 | +0.66% | 22.2 | 1.8 |
| 12/13 | 1,856 | 1,889 | 1,855 | 1,875 | +1.13% | 3,238,000 | 6141億7536万 | +2.97% | 22.64 | 1.84 |
| 12/12 | 1,838 | 1,860 | 1,831 | 1,854 | -0.59% | 995,000 | 6072億9660万 | +2.37% | 22.39 | 1.82 |
| 12/11 | 1,859 | 1,889 | 1,851 | 1,865 | -1.11% | 1,375,000 | 6108億9976万 | +3.44% | 22.52 | 1.83 |
| 12/10 | 1,885 | 1,899 | 1,875 | 1,886 | -0.74% | 970,000 | 6177億7852万 | +5.07% | 22.77 | 1.85 |
| 12/09 | 1,880 | 1,900 | 1,870 | 1,900 | +3.71% | 1,825,000 | 6223億6437万 | +6.38% | 22.94 | 1.86 |
| 12/06 | 1,781 | 1,844 | 1,781 | 1,832 | +1.5% | 1,520,000 | 6000億9027万 | +3.21% | 22.12 | 1.79 |
| 12/05 | 1,864 | 1,876 | 1,796 | 1,805 | -4.4% | 2,961,000 | 5912億4615万 | +2.15% | 21.79 | 1.77 |
| 12/04 | 1,908 | 1,928 | 1,873 | 1,888 | -3.08% | 3,004,000 | 6184億3365万 | +7.46% | 22.8 | 1.85 |
| 12/03 | 1,899 | 1,964 | 1,891 | 1,948 | +3.23% | 3,538,000 | 6380億8726万 | +11.83% | 23.52 | 1.91 |
| 12/02 | 1,882 | 1,889 | 1,856 | 1,887 | +0.64% | 2,617,000 | 6181億608万 | +9.39% | 22.78 | 1.85 |
| 11/29 | 1,865 | 1,876 | 1,843 | 1,875 | +0.7% | 2,074,000 | 6141億7536万 | +9.65% | 22.64 | 1.84 |
| 11/28 | 1,834 | 1,864 | 1,834 | 1,862 | +2.08% | 2,140,000 | 6099億1708万 | +9.72% | 22.48 | 1.82 |
| 11/27 | 1,820 | 1,849 | 1,808 | 1,824 | -0.44% | 1,883,000 | 5974億6979万 | +8.38% | 22.02 | 1.79 |
| 11/26 | 1,809 | 1,847 | 1,805 | 1,832 | +1.27% | 2,413,000 | 6000億9027万 | +9.7% | 22.12 | 1.79 |
| 11/25 | 1,798 | 1,809 | 1,788 | 1,809 | +1.63% | 1,608,000 | 5925億5639万 | +9.17% | 21.84 | 1.77 |
| 11/22 | 1,787 | 1,805 | 1,775 | 1,780 | +0.51% | 1,953,000 | 5830億5714万 | +8.27% | 21.49 | 1.74 |
| 11/21 | 1,755 | 1,776 | 1,748 | 1,771 | +1.37% | 1,655,000 | 5801億910万 | +8.52% | 21.38 | 1.73 |
| 11/20 | 1,754 | 1,762 | 1,745 | 1,747 | -0.29% | 925,000 | 5722億4766万 | +7.84% | 21.09 | 1.71 |
| 11/19 | 1,752 | 1,769 | 1,733 | 1,752 | -0.96% | 1,443,000 | 5738億8546万 | +8.89% | 21.15 | 1.72 |
| 11/18 | 1,804 | 1,805 | 1,758 | 1,769 | -1.72% | 2,605,000 | 5794億5398万 | +10.63% | 21.36 | 1.73 |
| 11/15 | 1,770 | 1,806 | 1,765 | 1,800 | +1.98% | 2,873,000 | 5896億835万 | +13.56% | 21.73 | 1.76 |
| 11/14 | 1,761 | 1,780 | 1,740 | 1,765 | +0.68% | 2,407,000 | 5781億4374万 | +12.42% | 21.31 | 1.73 |
| 11/13 | 1,758 | 1,779 | 1,739 | 1,753 | -0.23% | 2,061,000 | 5742億1302万 | +12.66% | 21.17 | 1.72 |
| 11/12 | 1,685 | 1,757 | 1,683 | 1,757 | +4.65% | 3,025,000 | 5755億2326万 | +14.02% | 21.21 | 1.72 |
| 11/11 | 1,675 | 1,680 | 1,662 | 1,679 | +2.13% | 1,369,000 | 5499億7356万 | +9.88% | 20.27 | 1.64 |
| 11/08 | 1,620 | 1,650 | 1,616 | 1,644 | +0.67% | 1,155,000 | 5385億896万 | +8.37% | 19.85 | 1.61 |
| 11/07 | 1,661 | 1,672 | 1,631 | 1,633 | -2.04% | 1,162,000 | 5349億580万 | +8.22% | 19.72 | 1.6 |
| 11/06 | 1,668 | 1,680 | 1,654 | 1,667 | +0.06% | 1,300,000 | 5460億4284万 | +10.91% | 20.13 | 1.63 |
| 11/05 | 1,650 | 1,674 | 1,634 | 1,666 | +2.21% | 2,304,000 | 5457億1528万 | +11.36% | 20.12 | 1.63 |
| 11/01 | 1,640 | 1,648 | 1,605 | 1,630 | -0.85% | 2,170,000 | 5339億2311万 | +9.4% | 19.68 | 1.6 |
| 10/31 | 1,578 | 1,684 | 1,569 | 1,644 | +6.89% | 7,994,000 | 5385億896万 | +10.63% | 19.85 | 1.61 |
| 10/30 | 1,519 | 1,542 | 1,516 | 1,538 | +1.99% | 1,535,000 | 5037億8758万 | +3.92% | 18.57 | 1.51 |
