PBR
2013/08/15～2014/03/26
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 |
| 03/26 | 677 | 677 | 677 | 677 | -1.46% | 1,000 | 97億8265万 | -3.84% | 7.7 | 0.69 |
| 03/25 | 687 | 687 | 687 | 687 | -1.15% | 1,000 | 99億2715万 | -2.69% | 7.82 | 0.7 |
| 03/19 | 695 | 695 | 695 | 695 | +1.46% | 1,000 | 100億4275万 | -1.7% | 7.91 | 0.71 |
| 03/17 | 700 | 700 | 685 | 685 | -2.14% | 3,000 | 98億9825万 | -3.11% | 7.79 | 0.7 |
| 03/14 | 700 | 700 | 700 | 700 | 0% | 4,000 | 101億1500万 | -1.27% | 7.97 | 0.71 |
| 03/12 | 699 | 700 | 699 | 700 | +0.72% | 3,000 | 101億1500万 | -1.27% | 7.97 | 0.71 |
| 03/11 | 676 | 695 | 676 | 695 | +2.96% | 6,000 | 100億4275万 | -1.97% | 7.91 | 0.71 |
| 03/10 | 675 | 675 | 675 | 675 | -3.57% | 2,000 | 97億5375万 | -5.06% | 7.68 | 0.69 |
| 03/06 | 704 | 704 | 700 | 700 | +0.29% | 2,000 | 101億1500万 | -1.69% | 7.97 | 0.71 |
| 03/05 | 688 | 698 | 688 | 698 | -0.43% | 2,000 | 100億8610万 | -2.24% | 7.94 | 0.71 |
| 03/03 | 705 | 705 | 701 | 701 | -1.96% | 2,000 | 101億2945万 | -2.23% | 7.98 | 0.71 |
| 02/26 | 715 | 715 | 715 | 715 | 0% | 1,000 | 103億3175万 | -0.28% | 8.14 | 0.73 |
| 02/25 | 715 | 715 | 715 | 715 | +1.71% | 3,000 | 103億3175万 | 0% | 8.14 | 0.73 |
| 02/21 | 710 | 710 | 703 | 703 | -0.99% | 3,000 | 101億5835万 | -1.26% | 8 | 0.71 |
| 02/19 | 722 | 722 | 710 | 710 | +0.42% | 3,000 | 102億5950万 | 0% | 8.08 | 0.72 |
| 02/18 | 710 | 710 | 707 | 707 | -1.39% | 2,000 | 102億1615万 | 0% | 8.04 | 0.72 |
| 02/17 | 717 | 717 | 706 | 717 | 0% | 5,000 | 103億6065万 | +1.85% | 8.16 | 0.73 |
| 02/14 | 717 | 717 | 717 | 717 | 0% | 3,000 | 103億6065万 | +2.43% | 8.16 | 0.73 |
| 02/13 | 717 | 717 | 717 | 717 | -5.53% | 1,000 | 103億6065万 | +3.02% | 8.16 | 0.73 |
| 02/12 | 759 | 759 | 759 | 759 | +3.97% | 2,000 | 109億6755万 | +9.52% | 8.64 | 0.77 |
| 02/10 | 693 | 730 | 685 | 730 | +5.49% | 25,000 | 105億4850万 | +6.26% | 8.31 | 0.74 |
| 02/07 | 692 | 692 | 692 | 692 | -1.56% | 3,000 | 99億9940万 | +1.32% | 7.87 | 0.7 |
| 02/06 | 703 | 703 | 703 | 703 | -3.7% | 1,000 | 101億5835万 | +3.38% | 8 | 0.71 |
| 02/05 | 666 | 730 | 666 | 730 | +7.99% | 32,000 | 105億4850万 | +7.83% | 8.31 | 0.74 |
| 02/04 | 730 | 730 | 666 | 676 | -7.4% | 10,000 | 97億6820万 | +0.6% | 7.69 | 0.69 |
| 02/03 | 717 | 730 | 715 | 730 | +2.82% | 20,000 | 105億4850万 | +8.96% | 8.31 | 0.74 |
| 01/31 | 700 | 730 | 700 | 710 | +1.14% | 15,000 | 102億5950万 | +6.77% | 8.08 | 0.72 |
| 01/29 | 700 | 705 | 700 | 702 | -2.5% | 16,000 | 101億4390万 | +6.2% | 7.99 | 0.71 |
| 01/28 | 700 | 720 | 700 | 720 | +2.86% | 20,000 | 104億400万 | +9.42% | 8.19 | 0.73 |
| 01/24 | 700 | 700 | 700 | 700 | -1.41% | 14,000 | 101億1500万 | +7.03% | 7.97 | 0.71 |
| 01/21 | 700 | 715 | 700 | 710 | -2.74% | 14,000 | 102億5950万 | +9.06% | 8.08 | 0.72 |
| 01/16 | 745 | 745 | 730 | 730 | +2.1% | 2,000 | 105億4850万 | +12.83% | 8.31 | 0.74 |
| 01/15 | 690 | 715 | 690 | 715 | -4.67% | 19,000 | 103億3175万 | +11.2% | 8.14 | 0.73 |
| 01/14 | 730 | 750 | 730 | 750 | -0.92% | 7,000 | 108億3750万 | +17.55% | 8.53 | 0.76 |
| 01/08 | 757 | 757 | 757 | 757 | +6.32% | 1,000 | 109億3865万 | +19.59% | 8.61 | 0.77 |
| 01/07 | 675 | 712 | 675 | 712 | +8.7% | 7,000 | 102億8840万 | +13.56% | 8.1 | 0.72 |
| 01/06 | 655 | 655 | 655 | 655 | +0.77% | 2,000 | 94億6475万 | +5.14% | 7.45 | 0.67 |
| 2013 |
| 12/30 | 650 | 650 | 650 | 650 | +0.62% | 1,000 | 93億9250万 | +4.67% | 7.4 | 0.66 |
| 12/27 | 682 | 682 | 646 | 646 | +0.62% | 5,000 | 93億3470万 | +4.36% | 7.35 | 0.66 |
| 12/26 | 642 | 642 | 642 | 642 | +3.22% | 3,000 | 92億7690万 | +3.88% | 7.31 | 0.65 |
| 12/25 | 622 | 622 | 621 | 622 | 0% | 4,000 | 89億8790万 | +0.97% | 7.08 | 0.63 |
| 12/24 | 640 | 640 | 622 | 622 | -1.27% | 6,000 | 89億8790万 | +0.97% | 7.08 | 0.63 |
| 12/20 | 618 | 630 | 618 | 630 | +1.61% | 6,000 | 91億350万 | +2.27% | 7.17 | 0.64 |
| 12/19 | 620 | 620 | 620 | 620 | 0% | 2,000 | 89億5900万 | +0.81% | 7.05 | 0.63 |
| 12/18 | 620 | 620 | 620 | 620 | -0.32% | 1,000 | 89億5900万 | +0.81% | 7.05 | 0.63 |
| 12/17 | 621 | 622 | 621 | 622 | 0% | 4,000 | 89億8790万 | +1.14% | 7.08 | 0.63 |
| 12/16 | 620 | 625 | 620 | 622 | +0.32% | 17,000 | 89億8790万 | +0.97% | 7.08 | 0.63 |
| 12/13 | 620 | 620 | 620 | 620 | 0% | 3,000 | 89億5900万 | +0.81% | 7.05 | 0.63 |
| 12/11 | 620 | 620 | 611 | 620 | 0% | 10,000 | 89億5900万 | +0.98% | 7.05 | 0.63 |
| 12/10 | 620 | 620 | 620 | 620 | +1.64% | 6,000 | 89億5900万 | +1.14% | 7.05 | 0.63 |
| 12/09 | 620 | 620 | 610 | 610 | -1.61% | 7,000 | 88億1450万 | -0.49% | 6.94 | 0.62 |
| 12/06 | 620 | 620 | 620 | 620 | 0% | 12,000 | 89億5900万 | +1.14% | 7.05 | 0.63 |
| 12/05 | 620 | 620 | 620 | 620 | -0.16% | 4,000 | 89億5900万 | +1.31% | 7.05 | 0.63 |
| 12/03 | 620 | 623 | 620 | 621 | -0.48% | 12,000 | 89億7345万 | +1.47% | 7.07 | 0.63 |
| 12/02 | 625 | 625 | 624 | 624 | +2.3% | 3,000 | 90億1680万 | +1.96% | 7.1 | 0.63 |
| 11/29 | 610 | 610 | 610 | 610 | -1.61% | 1,000 | 88億1450万 | -0.16% | 6.94 | 0.62 |
| 11/28 | 609 | 620 | 609 | 620 | +2.48% | 12,000 | 89億5900万 | +1.47% | 7.05 | 0.63 |
| 11/26 | 605 | 605 | 605 | 605 | -0.82% | 2,000 | 87億4225万 | -0.82% | 6.88 | 0.61 |
| 11/25 | 610 | 611 | 607 | 610 | 0% | 7,000 | 88億1450万 | -0.16% | 6.94 | 0.62 |
| 11/22 | 610 | 610 | 610 | 610 | -0.16% | 2,000 | 88億1450万 | -0.16% | 6.94 | 0.62 |
| 11/21 | 610 | 611 | 610 | 611 | +0.16% | 21,000 | 88億2895万 | +0.16% | 6.95 | 0.62 |
| 11/20 | 610 | 610 | 610 | 610 | +0.33% | 1,000 | 88億1450万 | 0% | 6.94 | 0.62 |
| 11/18 | 605 | 610 | 605 | 608 | +0.66% | 3,000 | 87億8560万 | -0.16% | 6.92 | 0.62 |
| 11/15 | 614 | 614 | 604 | 604 | -0.49% | 4,000 | 87億2780万 | -0.66% | 6.87 | 0.61 |
| 11/14 | 607 | 607 | 607 | 607 | -0.33% | 1,000 | 87億7115万 | 0% | 6.91 | 0.62 |
| 11/13 | 609 | 609 | 609 | 609 | -0.98% | 1,000 | 88億5万 | +0.66% | 6.93 | 0.62 |
| 11/08 | 615 | 615 | 615 | 615 | 0% | 5,000 | 88億8675万 | +1.99% | 7 | 0.63 |
| 11/01 | 606 | 615 | 606 | 615 | -0.81% | 2,000 | 88億8675万 | +2.5% | 7 | 0.63 |
| 10/28 | 620 | 620 | 620 | 620 | -1.59% | 2,000 | 89億5900万 | +3.68% | 7.05 | 0.63 |
| 10/25 | 630 | 630 | 630 | 630 | 0% | 1,000 | 91億350万 | +5.53% | 7.17 | 0.64 |
| 10/24 | 625 | 630 | 615 | 630 | +4.65% | 14,000 | 91億350万 | +6.06% | 7.17 | 0.64 |
| 10/23 | 602 | 602 | 602 | 602 | 0% | 1,000 | 86億9890万 | +1.69% | 6.85 | 0.61 |
| 10/22 | 602 | 602 | 602 | 602 | +0.17% | 1,000 | 86億9890万 | +1.86% | 6.85 | 0.61 |
| 10/18 | 601 | 601 | 601 | 601 | -3.22% | 2,000 | 86億8445万 | +2.04% | 6.84 | 0.61 |
| 10/15 | 621 | 621 | 621 | 621 | +2.99% | 2,000 | 89億7345万 | +5.79% | 7.07 | 0.63 |
| 10/09 | 603 | 603 | 603 | 603 | +0.33% | 1,000 | 87億1335万 | +3.43% | 6.86 | 0.61 |
| 10/08 | 601 | 601 | 601 | 601 | -2.91% | 1,000 | 86億8445万 | +3.62% | 6.84 | 0.61 |
| 10/01 | 619 | 619 | 619 | 619 | -0.16% | 1,000 | 89億4455万 | +7.28% | 7.04 | 0.63 |
| 09/30 | 592 | 620 | 592 | 620 | +2.99% | 3,000 | 89億5900万 | +8.2% | 7.05 | 0.63 |
| 09/26 | 592 | 602 | 592 | 602 | 0% | 4,000 | 86億9890万 | +5.8% | 6.85 | 0.61 |
| 09/25 | 602 | 602 | 602 | 602 | 0% | 4,000 | 86億9890万 | +6.55% | 6.85 | 0.61 |
| 09/24 | 602 | 602 | 602 | 602 | -2.9% | 2,000 | 86億9890万 | +7.12% | 6.85 | 0.61 |
| 09/20 | 620 | 620 | 620 | 620 | +2.48% | 1,000 | 89億5900万 | +10.91% | 7.05 | 0.63 |
| 09/18 | 597 | 605 | 597 | 605 | +1.34% | 11,000 | 87億4225万 | +9.21% | 6.88 | 0.61 |
| 09/17 | 602 | 602 | 596 | 597 | -0.83% | 8,000 | 86億2665万 | +8.55% | 6.79 | 0.61 |
| 09/12 | 602 | 602 | 602 | 602 | +2.03% | 2,000 | 86億9890万 | +10.05% | 6.85 | 0.61 |
| 09/11 | 590 | 590 | 590 | 590 | +1.72% | 1,000 | 85億2550万 | +8.66% | 6.71 | 0.6 |
| 09/10 | 580 | 580 | 580 | 580 | +1.75% | 3,000 | 83億8100万 | +7.61% | 6.6 | 0.59 |
| 09/09 | 580 | 580 | 570 | 570 | +0.88% | 2,000 | 82億3650万 | +6.34% | 6.49 | 0.58 |
| 09/06 | 560 | 565 | 560 | 565 | +0.89% | 3,000 | 81億6425万 | +5.81% | 6.43 | 0.57 |
| 09/04 | 560 | 560 | 560 | 560 | +1.82% | 2,000 | 80億9200万 | +5.46% | 6.37 | 0.57 |
| 09/03 | 550 | 550 | 550 | 550 | 0% | 1,000 | 79億4750万 | +3.97% | 6.26 | 0.56 |
| 09/02 | 570 | 580 | 545 | 550 | -9.09% | 10,000 | 79億4750万 | +4.36% | 6.26 | 0.56 |
| 08/30 | 530 | 605 | 530 | 605 | +9.01% | 17,000 | 87億4225万 | +15.02% | 6.88 | 0.61 |
| 08/29 | 550 | 555 | 550 | 555 | -4.15% | 2,000 | 80億1975万 | +6.32% | 6.32 | 0.56 |
| 08/27 | 578 | 579 | 578 | 579 | -1.03% | 2,000 | 83億6655万 | +11.13% | 6.59 | 0.59 |
| 08/26 | 545 | 585 | 545 | 585 | +7.34% | 5,000 | 84億5325万 | +12.93% | 6.66 | 0.59 |
| 08/23 | 545 | 545 | 545 | 545 | 0% | 7,000 | 78億7525万 | +5.83% | 6.2 | 0.55 |
| 08/22 | 545 | 545 | 545 | 545 | +1.87% | 1,000 | 78億7525万 | +6.24% | 6.2 | 0.55 |
| 08/15 | 535 | 535 | 535 | 535 | +2.88% | 2,000 | 77億3075万 | +4.49% | 6.09 | 0.54 |
