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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,595 | 1,600 | 1,555 | 1,575 | -0.63% | 97,600 | 539億3767万 | -5.63% | 12.34 | 0.56 |
| 03/28 | 1,540 | 1,585 | 1,525 | 1,585 | +2.92% | 73,800 | 542億8013万 | -5.54% | 12.42 | 0.56 |
| 03/27 | 1,540 | 1,560 | 1,520 | 1,540 | -3.45% | 120,400 | 527億3906万 | -8.61% | 12.06 | 0.54 |
| 03/26 | 1,585 | 1,605 | 1,575 | 1,595 | +0.95% | 78,000 | 546億2259万 | -5.9% | 12.5 | 0.56 |
| 03/25 | 1,590 | 1,640 | 1,570 | 1,580 | -0.63% | 181,600 | 541億890万 | -7.28% | 12.38 | 0.56 |
| 03/24 | 1,550 | 1,620 | 1,550 | 1,590 | +3.92% | 191,800 | 544億5136万 | -7.18% | 12.46 | 0.56 |
| 03/20 | 1,585 | 1,590 | 1,520 | 1,530 | -3.47% | 158,600 | 523億9659万 | -11.05% | 11.99 | 0.54 |
| 03/19 | 1,610 | 1,630 | 1,570 | 1,585 | -1.86% | 175,400 | 542億8013万 | -8.43% | 12.42 | 0.56 |
| 03/18 | 1,580 | 1,620 | 1,580 | 1,615 | +3.53% | 111,400 | 553億752万 | -7.34% | 12.65 | 0.57 |
| 03/17 | 1,570 | 1,595 | 1,545 | 1,560 | -1.27% | 97,000 | 534億2398万 | -11.01% | 12.22 | 0.55 |
| 03/14 | 1,600 | 1,620 | 1,580 | 1,580 | -5.11% | 193,800 | 541億890万 | -10.48% | 12.38 | 0.56 |
| 03/13 | 1,660 | 1,675 | 1,650 | 1,665 | -0.6% | 156,800 | 570億1982万 | -6.14% | 13.04 | 0.59 |
| 03/12 | 1,705 | 1,710 | 1,665 | 1,675 | -2.9% | 164,200 | 573億6228万 | -5.9% | 13.12 | 0.59 |
| 03/11 | 1,720 | 1,735 | 1,715 | 1,725 | +0.88% | 121,600 | 590億7459万 | -3.36% | 13.51 | 0.61 |
| 03/10 | 1,715 | 1,735 | 1,695 | 1,710 | -0.58% | 201,600 | 585億6090万 | -4.79% | 13.4 | 0.6 |
| 03/07 | 1,760 | 1,770 | 1,690 | 1,720 | -1.15% | 252,200 | 589億336万 | -5.08% | 13.47 | 0.61 |
| 03/06 | 1,735 | 1,755 | 1,730 | 1,740 | +0.58% | 90,400 | 595億8828万 | -4.76% | 13.63 | 0.62 |
| 03/05 | 1,770 | 1,780 | 1,725 | 1,730 | -0.86% | 93,800 | 592億4582万 | -6.33% | 13.55 | 0.61 |
| 03/04 | 1,715 | 1,755 | 1,700 | 1,745 | +1.75% | 97,000 | 597億5951万 | -6.43% | 13.67 | 0.62 |
| 03/03 | 1,740 | 1,740 | 1,710 | 1,715 | -3.92% | 124,800 | 587億3213万 | -8.78% | 13.44 | 0.61 |
| 02/28 | 1,795 | 1,805 | 1,740 | 1,785 | -0.28% | 181,400 | 611億2936万 | -5.9% | 13.98 | 0.63 |
| 02/27 | 1,795 | 1,810 | 1,775 | 1,790 | -0.28% | 104,800 | 613億59万 | -6.43% | 14.02 | 0.63 |
| 02/26 | 1,795 | 1,810 | 1,780 | 1,795 | -0.83% | 72,400 | 614億7182万 | -7.04% | 14.06 | 0.63 |
| 02/25 | 1,825 | 1,835 | 1,785 | 1,810 | +1.12% | 163,400 | 619億8551万 | -7.13% | 14.18 | 0.64 |
| 02/24 | 1,785 | 1,835 | 1,760 | 1,790 | +0.28% | 163,000 | 613億59万 | -8.95% | 14.02 | 0.63 |
| 02/21 | 1,770 | 1,790 | 1,760 | 1,785 | +1.42% | 129,800 | 611億2936万 | -9.98% | 13.98 | 0.63 |
| 02/20 | 1,810 | 1,825 | 1,760 | 1,760 | -2.76% | 105,200 | 602億7321万 | -11.91% | 13.79 | 0.62 |
| 02/19 | 1,815 | 1,840 | 1,785 | 1,810 | -0.55% | 86,200 | 619億8551万 | -10.22% | 14.18 | 0.64 |
| 02/18 | 1,790 | 1,835 | 1,780 | 1,820 | +1.68% | 112,000 | 623億2798万 | -10.26% | 14.26 | 0.64 |
| 02/17 | 1,765 | 1,810 | 1,735 | 1,790 | +1.13% | 129,400 | 613億59万 | -12.34% | 14.02 | 0.63 |
| 02/14 | 1,810 | 1,835 | 1,735 | 1,770 | -2.48% | 177,400 | 606億1567万 | -13.91% | 13.87 | 0.63 |
| 02/13 | 1,865 | 1,875 | 1,810 | 1,815 | -2.68% | 84,600 | 621億5674万 | -12.36% | 14.22 | 0.64 |
| 02/12 | 1,890 | 1,895 | 1,850 | 1,865 | 0% | 122,200 | 638億6905万 | -10.42% | 14.61 | 0.66 |
| 02/10 | 1,925 | 1,925 | 1,850 | 1,865 | 0% | 120,600 | 638億6905万 | -10.81% | 14.61 | 0.66 |
| 02/07 | 1,865 | 1,885 | 1,855 | 1,865 | +3.04% | 86,600 | 638億6905万 | -11.23% | 14.61 | 0.66 |
| 02/06 | 1,835 | 1,860 | 1,805 | 1,810 | 0% | 151,800 | 619億8551万 | -14.22% | 14.18 | 0.64 |
| 02/05 | 1,895 | 1,905 | 1,790 | 1,810 | -0.28% | 239,600 | 619億8551万 | -14.66% | 14.18 | 0.64 |
| 02/04 | 1,930 | 1,940 | 1,815 | 1,815 | -8.56% | 293,600 | 621億5674万 | -14.75% | 14.22 | 0.64 |
| 02/03 | 2,070 | 2,070 | 1,945 | 1,985 | -5.7% | 331,600 | 679億7859万 | -7.2% | 15.55 | 0.7 |
| 01/31 | 2,155 | 2,160 | 2,075 | 2,105 | -0.24% | 330,000 | 720億8813万 | -1.68% | 16.49 | 0.74 |
| 01/30 | 2,175 | 2,215 | 2,095 | 2,110 | -6.01% | 312,000 | 722億5936万 | -1.4% | 16.53 | 0.75 |
| 01/29 | 2,205 | 2,245 | 2,200 | 2,245 | +2.98% | 144,600 | 768億8259万 | +5.05% | 17.59 | 0.79 |
| 01/28 | 2,110 | 2,195 | 2,110 | 2,180 | +3.81% | 127,800 | 746億5659万 | +2.44% | 17.08 | 0.77 |
| 01/27 | 2,075 | 2,135 | 2,075 | 2,100 | -2.55% | 124,600 | 719億1690万 | -0.85% | 16.45 | 0.74 |
| 01/24 | 2,125 | 2,180 | 2,120 | 2,155 | -1.15% | 116,400 | 738億43万 | +1.99% | 16.88 | 0.76 |
| 01/23 | 2,215 | 2,225 | 2,180 | 2,180 | -2.24% | 91,000 | 746億5659万 | +3.56% | 17.08 | 0.77 |
| 01/22 | 2,240 | 2,255 | 2,195 | 2,230 | -1.33% | 110,400 | 763億6889万 | +6.44% | 17.47 | 0.79 |
| 01/21 | 2,230 | 2,270 | 2,220 | 2,260 | +1.8% | 160,600 | 773億9628万 | +8.45% | 17.71 | 0.8 |
| 01/20 | 2,240 | 2,245 | 2,210 | 2,220 | 0% | 89,000 | 760億2643万 | +7.09% | 17.39 | 0.78 |
| 01/17 | 2,185 | 2,230 | 2,165 | 2,220 | +2.07% | 106,000 | 760億2643万 | +7.66% | 17.39 | 0.78 |
| 01/16 | 2,185 | 2,205 | 2,150 | 2,175 | -1.14% | 105,200 | 744億8536万 | +5.89% | 17.04 | 0.77 |
| 01/15 | 2,145 | 2,200 | 2,130 | 2,200 | +4.51% | 90,800 | 753億4151万 | +7.32% | 17.24 | 0.78 |
| 01/14 | 2,130 | 2,135 | 2,105 | 2,105 | -3% | 93,600 | 720億8813万 | +2.83% | 16.49 | 0.74 |
| 01/10 | 2,140 | 2,175 | 2,130 | 2,170 | +1.4% | 91,000 | 743億1413万 | +5.96% | 17 | 0.77 |
| 01/09 | 2,160 | 2,160 | 2,130 | 2,140 | -0.7% | 61,200 | 732億8674万 | +4.49% | 16.77 | 0.76 |
| 01/08 | 2,115 | 2,155 | 2,110 | 2,155 | +3.36% | 101,200 | 738億43万 | +5.12% | 16.88 | 0.76 |
| 01/07 | 2,085 | 2,110 | 2,075 | 2,085 | -0.71% | 63,400 | 714億320万 | +1.66% | 16.33 | 0.74 |
| 01/06 | 2,115 | 2,115 | 2,070 | 2,100 | -0.71% | 69,600 | 719億1690万 | +2.14% | 16.45 | 0.74 |
| 2013 |
| 12/30 | 2,090 | 2,125 | 2,090 | 2,115 | +1.44% | 76,800 | 724億3059万 | +2.62% | 16.57 | 0.75 |
| 12/27 | 2,070 | 2,090 | 2,035 | 2,085 | +0.72% | 118,000 | 714億320万 | +1.07% | 16.33 | 0.74 |
| 12/26 | 2,030 | 2,085 | 2,030 | 2,070 | +2.22% | 86,600 | 708億8951万 | +0.05% | 16.22 | 0.73 |
| 12/25 | 2,035 | 2,065 | 2,015 | 2,025 | -1.22% | 115,400 | 693億4843万 | -2.41% | 15.86 | 0.72 |
| 12/24 | 2,050 | 2,065 | 2,040 | 2,050 | 0% | 109,400 | 702億459万 | -1.63% | 16.06 | 0.72 |
| 12/20 | 2,070 | 2,075 | 2,025 | 2,050 | -0.97% | 109,600 | 702億459万 | -2.05% | 16.06 | 0.72 |
| 12/19 | 2,070 | 2,095 | 2,060 | 2,070 | +1.22% | 228,200 | 708億8951万 | -1.48% | 16.22 | 0.73 |
| 12/18 | 2,020 | 2,050 | 2,010 | 2,045 | +1.49% | 186,200 | 700億3336万 | -2.9% | 16.02 | 0.72 |
| 12/17 | 1,925 | 2,020 | 1,925 | 2,015 | +4.68% | 226,800 | 690億597万 | -4.55% | 15.79 | 0.71 |
| 12/16 | 1,990 | 1,990 | 1,920 | 1,925 | -3.27% | 138,200 | 659億2382万 | -9.11% | 15.08 | 0.68 |
| 12/13 | 1,935 | 2,040 | 1,935 | 1,990 | +2.31% | 334,400 | 681億4982万 | -6.57% | 15.59 | 0.7 |
| 12/12 | 1,925 | 1,965 | 1,915 | 1,945 | +0.52% | 171,400 | 666億874万 | -9.07% | 15.24 | 0.69 |
| 12/11 | 1,950 | 1,960 | 1,925 | 1,935 | -1.02% | 149,000 | 662億6628万 | -10% | 15.16 | 0.68 |
| 12/10 | 1,995 | 2,000 | 1,950 | 1,955 | -1.76% | 206,600 | 669億5120万 | -9.57% | 15.32 | 0.69 |
| 12/09 | 1,980 | 2,010 | 1,975 | 1,990 | +2.31% | 208,800 | 681億4982万 | -8.42% | 15.59 | 0.7 |
| 12/06 | 1,990 | 2,025 | 1,915 | 1,945 | -2.75% | 346,800 | 666億874万 | -10.86% | 15.24 | 0.69 |
| 12/05 | 2,080 | 2,090 | 1,990 | 2,000 | -4.31% | 294,000 | 684億9228万 | -8.68% | 15.67 | 0.71 |
| 12/04 | 2,105 | 2,125 | 2,065 | 2,090 | -1.65% | 104,200 | 715億7443万 | -4.78% | 16.37 | 0.74 |
| 12/03 | 2,130 | 2,145 | 2,120 | 2,125 | 0% | 131,600 | 727億7305万 | -3.37% | 16.65 | 0.75 |
| 12/02 | 2,150 | 2,165 | 2,120 | 2,125 | -1.85% | 121,200 | 727億7305万 | -3.37% | 16.65 | 0.75 |
| 11/29 | 2,185 | 2,200 | 2,140 | 2,165 | -0.92% | 113,800 | 741億4289万 | -1.59% | 16.96 | 0.77 |
| 11/28 | 2,200 | 2,210 | 2,185 | 2,185 | 0% | 92,800 | 748億2782万 | -0.77% | 17.12 | 0.77 |
| 11/27 | 2,210 | 2,215 | 2,180 | 2,185 | -1.35% | 76,600 | 748億2782万 | -0.82% | 17.12 | 0.77 |
| 11/26 | 2,215 | 2,255 | 2,210 | 2,215 | -0.45% | 120,000 | 758億5520万 | +0.36% | 17.35 | 0.78 |
| 11/25 | 2,190 | 2,225 | 2,185 | 2,225 | +2.3% | 75,800 | 761億9766万 | +0.86% | 17.43 | 0.79 |
| 11/22 | 2,225 | 2,225 | 2,165 | 2,175 | -2.03% | 183,400 | 744億8536万 | -1.27% | 17.04 | 0.77 |
| 11/21 | 2,210 | 2,230 | 2,200 | 2,220 | -0.45% | 122,800 | 760億2643万 | +0.68% | 17.39 | 0.78 |
| 11/20 | 2,250 | 2,255 | 2,210 | 2,230 | -0.89% | 76,600 | 763億6889万 | +1.23% | 17.47 | 0.79 |
| 11/19 | 2,285 | 2,285 | 2,240 | 2,250 | -0.88% | 73,600 | 770億5382万 | +2.09% | 17.63 | 0.8 |
| 11/18 | 2,295 | 2,300 | 2,235 | 2,270 | +0.44% | 145,400 | 777億3874万 | +3.13% | 17.78 | 0.8 |
| 11/15 | 2,215 | 2,265 | 2,215 | 2,260 | +2.96% | 133,600 | 773億9628万 | +2.77% | 17.71 | 0.8 |
| 11/14 | 2,180 | 2,220 | 2,170 | 2,195 | +1.39% | 127,600 | 751億7028万 | -0.18% | 17.2 | 0.78 |
| 11/13 | 2,190 | 2,215 | 2,165 | 2,165 | -0.92% | 125,400 | 741億4289万 | -1.55% | 16.96 | 0.77 |
| 11/12 | 2,215 | 2,215 | 2,180 | 2,185 | -2.02% | 113,200 | 748億2782万 | -0.46% | 17.12 | 0.77 |
| 11/11 | 2,240 | 2,245 | 2,210 | 2,230 | +1.13% | 113,000 | 763億6889万 | +1.59% | 17.47 | 0.79 |
| 11/08 | 2,200 | 2,225 | 2,180 | 2,205 | -0.45% | 82,800 | 755億1274万 | +0.41% | 17.27 | 0.78 |
| 11/07 | 2,250 | 2,265 | 2,195 | 2,215 | -1.12% | 144,200 | 758億5520万 | +0.64% | 17.35 | 0.78 |
| 11/06 | 2,230 | 2,265 | 2,210 | 2,240 | +0.67% | 236,200 | 767億1136万 | +1.63% | 17.55 | 0.79 |
| 11/05 | 2,245 | 2,260 | 2,185 | 2,225 | +0.45% | 275,000 | 761億9766万 | +1.04% | 17.43 | 0.79 |
| 11/01 | 2,125 | 2,220 | 2,125 | 2,215 | +2.31% | 179,400 | 758億5520万 | +0.54% | 17.35 | 0.78 |
| 10/31 | 2,085 | 2,225 | 2,080 | 2,165 | +1.88% | 241,400 | 741億4289万 | -1.77% | 16.96 | 0.77 |
| 10/30 | 2,190 | 2,200 | 2,125 | 2,125 | -2.52% | 158,400 | 727億7305万 | -3.76% | 16.65 | 0.75 |
