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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,026 | 1,034 | 1,008 | 1,032 | +0.78% | 1,306,000 | 2241億9564万 | +5.74% | 17.74 | 0.96 |
| 03/28 | 1,050 | 1,050 | 1,018 | 1,024 | -2.29% | 1,463,000 | 2224億5769万 | +5.24% | 17.6 | 0.96 |
| 03/27 | 1,040 | 1,050 | 1,010 | 1,048 | +2.75% | 1,492,000 | 2276億7155万 | +8.15% | 18.01 | 0.98 |
| 03/26 | 1,038 | 1,042 | 1,008 | 1,020 | -0.39% | 1,220,500 | 2215億8872万 | +5.59% | 17.53 | 0.95 |
| 03/25 | 1,030 | 1,038 | 1,016 | 1,024 | +0.2% | 956,500 | 2224億5769万 | +6.22% | 17.6 | 0.96 |
| 03/24 | 1,008 | 1,028 | 994 | 1,022 | +2.82% | 1,481,500 | 2220億2321万 | +6.35% | 17.57 | 0.95 |
| 03/20 | 1,012 | 1,014 | 990 | 994 | -1.78% | 1,527,500 | 2159億4038万 | +3.87% | 17.09 | 0.93 |
| 03/19 | 1,014 | 1,042 | 1,010 | 1,012 | +1.4% | 1,752,000 | 2198億5077万 | +5.97% | 17.39 | 0.95 |
| 03/18 | 978 | 1,010 | 978 | 998 | +3.96% | 1,172,500 | 2168億935万 | +4.61% | 17.15 | 0.93 |
| 03/17 | 954 | 970 | 950 | 960 | -0.83% | 913,500 | 2085億5409万 | +0.73% | 16.5 | 0.9 |
| 03/14 | 968 | 984 | 958 | 968 | -0.82% | 1,733,000 | 2102億9204万 | +1.57% | 16.64 | 0.9 |
| 03/13 | 952 | 986 | 950 | 976 | +3.61% | 1,144,500 | 2120億2999万 | +2.63% | 16.78 | 0.91 |
| 03/12 | 940 | 946 | 932 | 942 | -1.26% | 759,000 | 2046億4370万 | -0.74% | 16.19 | 0.88 |
| 03/11 | 956 | 966 | 946 | 954 | +1.49% | 746,000 | 2072億5062万 | +0.63% | 16.4 | 0.89 |
| 03/10 | 940 | 942 | 924 | 940 | -0.63% | 577,500 | 2042億921万 | -1.05% | 16.16 | 0.88 |
| 03/07 | 952 | 952 | 930 | 946 | +0.21% | 887,500 | 2055億1267万 | -0.73% | 16.26 | 0.88 |
| 03/06 | 928 | 950 | 928 | 944 | +0.85% | 789,500 | 2050億7819万 | -1.05% | 16.23 | 0.88 |
| 03/05 | 926 | 940 | 926 | 936 | +2.63% | 805,500 | 2033億4024万 | -2.09% | 16.09 | 0.87 |
| 03/04 | 896 | 918 | 888 | 912 | +1.33% | 1,522,500 | 1981億2638万 | -4.8% | 15.68 | 0.85 |
| 03/03 | 920 | 932 | 886 | 900 | -3.64% | 1,175,000 | 1955億1946万 | -6.25% | 15.47 | 0.84 |
| 02/28 | 944 | 952 | 924 | 934 | -2.51% | 837,500 | 2029億575万 | -3.11% | 16.05 | 0.87 |
| 02/27 | 972 | 974 | 958 | 958 | -2.04% | 680,000 | 2081億1960万 | -0.93% | 16.47 | 0.89 |
| 02/26 | 990 | 992 | 978 | 978 | -2.2% | 554,000 | 2124億6448万 | +0.82% | 16.81 | 0.91 |
| 02/25 | 986 | 1,008 | 982 | 1,000 | +3.31% | 851,000 | 2172億4384万 | +2.88% | 17.19 | 0.93 |
| 02/24 | 966 | 978 | 952 | 968 | +1.04% | 787,000 | 2102億9204万 | -0.62% | 16.64 | 0.9 |
| 02/21 | 948 | 962 | 936 | 958 | +1.7% | 824,500 | 2081億1960万 | -1.74% | 16.47 | 0.89 |
| 02/20 | 956 | 960 | 934 | 942 | -1.67% | 458,500 | 2046億4370万 | -3.58% | 16.19 | 0.88 |
| 02/19 | 960 | 966 | 954 | 958 | -1.44% | 424,500 | 2081億1960万 | -2.24% | 16.47 | 0.89 |
| 02/18 | 946 | 976 | 946 | 972 | +2.75% | 507,000 | 2111億6101万 | -1.02% | 16.71 | 0.91 |
| 02/17 | 928 | 952 | 920 | 946 | +2.38% | 833,500 | 2055億1267万 | -3.76% | 16.26 | 0.88 |
| 02/14 | 958 | 962 | 916 | 924 | -3.35% | 851,500 | 2007億3331万 | -6.29% | 15.88 | 0.86 |
| 02/13 | 982 | 984 | 952 | 956 | -3.43% | 944,000 | 2076億8511万 | -3.43% | 16.43 | 0.89 |
| 02/12 | 984 | 994 | 974 | 990 | +2.27% | 391,500 | 2150億7140万 | -0.3% | 17.02 | 0.92 |
| 02/10 | 986 | 988 | 958 | 968 | +0.41% | 495,500 | 2102億9204万 | -2.62% | 16.64 | 0.9 |
| 02/07 | 940 | 966 | 940 | 964 | +5.24% | 708,000 | 2094億2306万 | -3.31% | 16.57 | 0.9 |
| 02/06 | 924 | 928 | 908 | 916 | -0.22% | 429,500 | 1989億9536万 | -8.49% | 15.74 | 0.86 |
| 02/05 | 928 | 938 | 890 | 918 | -0.22% | 1,098,500 | 1994億2985万 | -8.75% | 15.78 | 0.86 |
| 02/04 | 952 | 960 | 918 | 920 | -7.26% | 1,296,500 | 1998億6433万 | -8.91% | 15.81 | 0.86 |
| 02/03 | 1,028 | 1,028 | 990 | 992 | -3.88% | 781,000 | 2155億589万 | -2.27% | 17.05 | 0.93 |
| 01/31 | 998 | 1,040 | 994 | 1,032 | +6.39% | 2,177,500 | 2241億9564万 | +1.38% | 17.74 | 0.96 |
| 01/30 | 978 | 980 | 962 | 970 | -2.41% | 780,500 | 2107億2653万 | -4.81% | 16.67 | 0.91 |
| 01/29 | 990 | 996 | 984 | 994 | +2.26% | 422,000 | 2159億4038万 | -2.74% | 17.09 | 0.93 |
| 01/28 | 978 | 992 | 972 | 972 | +0.41% | 1,488,000 | 2111億6101万 | -5.17% | 16.71 | 0.91 |
| 01/27 | 970 | 978 | 962 | 968 | -2.62% | 1,013,500 | 2102億9204万 | -5.84% | 16.64 | 0.9 |
| 01/24 | 1,002 | 1,008 | 986 | 994 | -1.97% | 920,500 | 2159億4038万 | -3.68% | 17.09 | 0.93 |
| 01/23 | 1,036 | 1,040 | 1,014 | 1,014 | -2.5% | 812,000 | 2202億8526万 | -2.12% | 17.43 | 0.95 |
| 01/22 | 1,038 | 1,046 | 1,028 | 1,040 | +0.39% | 929,500 | 2259億3360万 | +0.1% | 17.88 | 0.97 |
| 01/21 | 1,030 | 1,048 | 1,028 | 1,036 | +0.97% | 1,023,000 | 2250億6462万 | -0.58% | 17.81 | 0.97 |
| 01/20 | 1,012 | 1,032 | 1,008 | 1,026 | +2.19% | 879,000 | 2228億9218万 | -1.82% | 17.64 | 0.96 |
| 01/17 | 1,004 | 1,016 | 1,002 | 1,004 | -0.79% | 856,500 | 2181億1282万 | -4.2% | 17.26 | 0.94 |
| 01/16 | 1,014 | 1,024 | 1,008 | 1,012 | -0.2% | 712,000 | 2198億5077万 | -3.8% | 17.39 | 0.95 |
| 01/15 | 1,010 | 1,016 | 998 | 1,014 | +1.81% | 676,000 | 2202億8526万 | -3.98% | 17.43 | 0.95 |
| 01/14 | 994 | 1,010 | 984 | 996 | -1.19% | 1,255,000 | 2163億7487万 | -5.95% | 17.12 | 0.93 |
| 01/10 | 1,010 | 1,014 | 1,000 | 1,008 | -0.59% | 1,284,000 | 2189億8179万 | -5.17% | 17.33 | 0.94 |
| 01/09 | 1,040 | 1,044 | 1,006 | 1,014 | -0.98% | 1,543,000 | 2202億8526万 | -5.06% | 17.43 | 0.95 |
| 01/08 | 1,020 | 1,026 | 1,002 | 1,024 | -0.58% | 2,231,000 | 2224億5769万 | -4.48% | 17.6 | 0.96 |
| 01/07 | 1,044 | 1,046 | 1,024 | 1,030 | +0.19% | 930,500 | 2237億6116万 | -4.1% | 17.7 | 0.96 |
| 01/06 | 1,046 | 1,048 | 1,022 | 1,028 | -1.53% | 1,140,500 | 2233億2667万 | -4.46% | 17.67 | 0.96 |
| 2013 |
| 12/30 | 1,072 | 1,074 | 1,042 | 1,044 | -1.51% | 1,050,000 | 2268億257万 | -3.24% | 17.95 | 0.98 |
| 12/27 | 1,048 | 1,064 | 1,040 | 1,060 | +1.73% | 688,500 | 2302億7847万 | -1.94% | 18.22 | 0.99 |
| 12/26 | 1,038 | 1,054 | 1,030 | 1,042 | +1.36% | 575,500 | 2263億6808万 | -3.7% | 17.91 | 0.97 |
| 12/25 | 1,040 | 1,042 | 1,020 | 1,028 | -1.53% | 549,000 | 2233億2667万 | -5.17% | 17.67 | 0.96 |
| 12/24 | 1,052 | 1,060 | 1,040 | 1,044 | -0.76% | 427,500 | 2268億257万 | -3.96% | 17.95 | 0.98 |
| 12/20 | 1,056 | 1,064 | 1,048 | 1,052 | -0.57% | 473,000 | 2285億4052万 | -3.4% | 18.08 | 0.98 |
| 12/19 | 1,058 | 1,080 | 1,048 | 1,058 | +0.95% | 675,000 | 2298億4398万 | -3.11% | 18.19 | 0.99 |
| 12/18 | 1,032 | 1,052 | 1,028 | 1,048 | -2.24% | 1,068,000 | 2276億7155万 | -4.2% | 18.01 | 0.98 |
| 12/17 | 1,056 | 1,076 | 1,056 | 1,072 | +2.1% | 382,500 | 2328億8540万 | -2.19% | 18.43 | 1 |
| 12/16 | 1,060 | 1,066 | 1,048 | 1,050 | -1.13% | 549,000 | 2281億603万 | -4.28% | 18.05 | 0.98 |
| 12/13 | 1,080 | 1,086 | 1,062 | 1,062 | -2.21% | 1,187,000 | 2307億1296万 | -3.19% | 18.25 | 0.99 |
| 12/12 | 1,090 | 1,092 | 1,076 | 1,086 | -0.91% | 409,500 | 2359億2681万 | -0.91% | 18.67 | 1.01 |
| 12/11 | 1,090 | 1,100 | 1,088 | 1,096 | -1.26% | 531,000 | 2380億9925万 | +0.09% | 18.84 | 1.02 |
| 12/10 | 1,120 | 1,120 | 1,098 | 1,110 | 0% | 381,000 | 2411億4066万 | +1.46% | 19.08 | 1.04 |
| 12/09 | 1,116 | 1,116 | 1,100 | 1,110 | +0.73% | 300,000 | 2411億4066万 | +1.74% | 19.08 | 1.04 |
| 12/06 | 1,096 | 1,106 | 1,092 | 1,102 | -0.54% | 333,000 | 2394億271万 | +1.19% | 18.94 | 1.03 |
| 12/05 | 1,110 | 1,116 | 1,100 | 1,108 | 0% | 538,500 | 2407億618万 | +1.65% | 19.05 | 1.03 |
| 12/04 | 1,098 | 1,120 | 1,088 | 1,108 | +1.09% | 1,285,000 | 2407億618万 | +1.28% | 19.05 | 1.03 |
| 12/03 | 1,116 | 1,118 | 1,094 | 1,096 | -0.36% | 494,000 | 2380億9925万 | -0.09% | 18.84 | 1.02 |
| 12/02 | 1,118 | 1,120 | 1,084 | 1,100 | -1.43% | 805,500 | 2389億6823万 | -0.09% | 18.91 | 1.03 |
| 11/29 | 1,126 | 1,136 | 1,110 | 1,116 | -0.71% | 685,000 | 2424億4413万 | +1.18% | 19.18 | 1.04 |
| 11/28 | 1,126 | 1,138 | 1,114 | 1,124 | +4.66% | 1,048,000 | 2441億8208万 | +1.63% | 19.32 | 1.05 |
| 11/27 | 1,088 | 1,100 | 1,074 | 1,074 | -1.47% | 420,500 | 2333億1989万 | -3.07% | 18.46 | 1 |
| 11/26 | 1,092 | 1,100 | 1,090 | 1,090 | -1.27% | 547,500 | 2367億9579万 | -1.98% | 18.74 | 1.02 |
| 11/25 | 1,102 | 1,104 | 1,086 | 1,104 | +0.73% | 637,500 | 2398億3720万 | -0.99% | 18.98 | 1.03 |
| 11/22 | 1,094 | 1,108 | 1,092 | 1,096 | +1.11% | 790,000 | 2380億9925万 | -1.97% | 18.84 | 1.02 |
| 11/21 | 1,078 | 1,094 | 1,070 | 1,084 | 0% | 1,047,000 | 2354億9232万 | -3.3% | 18.63 | 1.01 |
| 11/20 | 1,112 | 1,112 | 1,068 | 1,084 | -0.55% | 1,131,500 | 2354億9232万 | -3.56% | 18.63 | 1.01 |
| 11/19 | 1,102 | 1,108 | 1,086 | 1,090 | -2.15% | 679,000 | 2367億9579万 | -3.2% | 18.74 | 1.02 |
| 11/18 | 1,134 | 1,134 | 1,104 | 1,114 | -0.54% | 603,000 | 2420億964万 | -1.24% | 19.15 | 1.04 |
| 11/15 | 1,118 | 1,122 | 1,108 | 1,120 | +1.63% | 652,500 | 2433億1310万 | -0.53% | 19.25 | 1.05 |
| 11/14 | 1,110 | 1,112 | 1,090 | 1,102 | -0.18% | 647,500 | 2394億271万 | -2.04% | 18.94 | 1.03 |
| 11/13 | 1,084 | 1,106 | 1,084 | 1,104 | +1.47% | 586,000 | 2398億3720万 | -1.78% | 18.98 | 1.03 |
| 11/12 | 1,062 | 1,096 | 1,058 | 1,088 | +2.45% | 716,500 | 2363億6130万 | -3.12% | 18.7 | 1.02 |
| 11/11 | 1,062 | 1,076 | 1,050 | 1,062 | +1.72% | 504,500 | 2307億1296万 | -5.43% | 18.25 | 0.99 |
| 11/08 | 1,032 | 1,050 | 1,026 | 1,044 | -0.19% | 295,500 | 2268億257万 | -7.12% | 17.95 | 0.98 |
| 11/07 | 1,078 | 1,078 | 1,044 | 1,046 | -2.06% | 401,000 | 2272億3706万 | -7.1% | 17.98 | 0.98 |
| 11/06 | 1,044 | 1,076 | 1,040 | 1,068 | +2.3% | 528,000 | 2320億1642万 | -5.49% | 18.36 | 1 |
| 11/05 | 1,072 | 1,088 | 1,038 | 1,044 | -1.69% | 830,500 | 2268億257万 | -7.86% | 17.95 | 0.98 |
| 11/01 | 1,124 | 1,124 | 1,060 | 1,062 | -5.52% | 1,307,000 | 2307億1296万 | -6.76% | 18.25 | 0.99 |
| 10/31 | 1,200 | 1,200 | 1,110 | 1,124 | -6.18% | 2,416,000 | 2441億8208万 | -1.75% | 19.32 | 1.05 |
| 10/30 | 1,198 | 1,208 | 1,190 | 1,198 | +0.34% | 1,058,000 | 2602億5812万 | +4.54% | 20.59 | 1.12 |
