PBR
2014/07/24～2014/12/17
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 |
| 12/17 | 1,460 | 1,530 | 1,455 | 1,525 | +4.45% | 182,400 | 522億2536万 | -1.36% | 12.96 | 0.48 |
| 12/16 | 1,490 | 1,495 | 1,455 | 1,460 | -2.67% | 119,600 | 499億9936万 | -5.68% | 12.41 | 0.46 |
| 12/15 | 1,515 | 1,535 | 1,495 | 1,500 | -1.32% | 150,600 | 513億6921万 | -3.35% | 12.75 | 0.48 |
| 12/12 | 1,510 | 1,560 | 1,510 | 1,520 | -0.98% | 200,800 | 520億5413万 | -2.19% | 12.92 | 0.48 |
| 12/11 | 1,510 | 1,560 | 1,465 | 1,535 | -0.65% | 353,200 | 525億6782万 | -1.29% | 13.05 | 0.49 |
| 12/10 | 1,550 | 1,565 | 1,515 | 1,545 | -0.96% | 209,000 | 529億1029万 | -0.71% | 13.13 | 0.49 |
| 12/09 | 1,585 | 1,585 | 1,555 | 1,560 | -0.95% | 143,400 | 534億2398万 | +0.19% | 13.26 | 0.5 |
| 12/08 | 1,590 | 1,590 | 1,565 | 1,575 | +0.32% | 142,000 | 539億3767万 | +1.35% | 13.39 | 0.5 |
| 12/05 | 1,575 | 1,580 | 1,560 | 1,570 | -0.32% | 121,600 | 537億6644万 | +1.23% | 13.34 | 0.5 |
| 12/04 | 1,580 | 1,585 | 1,565 | 1,575 | 0% | 116,800 | 539億3767万 | +1.74% | 13.39 | 0.5 |
| 12/03 | 1,590 | 1,590 | 1,570 | 1,575 | -0.63% | 139,600 | 539億3767万 | +2.01% | 13.39 | 0.5 |
| 12/02 | 1,585 | 1,610 | 1,575 | 1,585 | -0.63% | 126,200 | 542億8013万 | +2.92% | 13.47 | 0.5 |
| 12/01 | 1,585 | 1,600 | 1,580 | 1,595 | +1.92% | 108,800 | 546億2259万 | +3.84% | 13.56 | 0.51 |
| 11/28 | 1,560 | 1,580 | 1,560 | 1,565 | +0.32% | 69,800 | 535億9521万 | +2.29% | 13.3 | 0.5 |
| 11/27 | 1,565 | 1,610 | 1,555 | 1,560 | +0.32% | 110,200 | 534億2398万 | +2.23% | 13.26 | 0.5 |
| 11/26 | 1,540 | 1,565 | 1,530 | 1,555 | +0.97% | 92,400 | 532億5275万 | +2.3% | 13.22 | 0.49 |
| 11/25 | 1,540 | 1,555 | 1,535 | 1,540 | +0.33% | 62,400 | 527億3906万 | +1.58% | 13.09 | 0.49 |
| 11/21 | 1,515 | 1,535 | 1,510 | 1,535 | +1.32% | 40,400 | 525億6782万 | +1.66% | 13.05 | 0.49 |
| 11/20 | 1,530 | 1,535 | 1,515 | 1,515 | -0.98% | 77,800 | 518億8290万 | +0.66% | 12.88 | 0.48 |
| 11/19 | 1,535 | 1,555 | 1,530 | 1,530 | -0.65% | 54,200 | 523億9659万 | +1.8% | 13 | 0.49 |
| 11/18 | 1,540 | 1,550 | 1,525 | 1,540 | +0.98% | 66,800 | 527億3906万 | +2.67% | 13.09 | 0.49 |
| 11/17 | 1,565 | 1,565 | 1,525 | 1,525 | -2.56% | 70,800 | 522億2536万 | +1.8% | 12.96 | 0.48 |
| 11/14 | 1,570 | 1,580 | 1,550 | 1,565 | +0.64% | 81,000 | 535億9521万 | +4.47% | 13.3 | 0.5 |
| 11/13 | 1,550 | 1,565 | 1,530 | 1,555 | +0.32% | 50,800 | 532億5275万 | +3.81% | 13.22 | 0.49 |
| 11/12 | 1,565 | 1,590 | 1,540 | 1,550 | -0.96% | 86,600 | 530億8152万 | +3.4% | 13.17 | 0.49 |
| 11/11 | 1,565 | 1,575 | 1,555 | 1,565 | 0% | 37,000 | 535億9521万 | +4.26% | 13.3 | 0.5 |
| 11/10 | 1,545 | 1,575 | 1,540 | 1,565 | +0.64% | 63,000 | 535億9521万 | +4.26% | 13.3 | 0.5 |
| 11/07 | 1,560 | 1,565 | 1,540 | 1,555 | +0.65% | 65,000 | 532億5275万 | +3.6% | 13.22 | 0.49 |
| 11/06 | 1,565 | 1,575 | 1,535 | 1,545 | -0.96% | 79,600 | 529億1029万 | +2.79% | 13.13 | 0.49 |
| 11/05 | 1,545 | 1,575 | 1,540 | 1,560 | 0% | 110,000 | 534億2398万 | +3.65% | 13.26 | 0.5 |
| 11/04 | 1,540 | 1,575 | 1,515 | 1,560 | +4.35% | 181,000 | 534億2398万 | +3.45% | 13.26 | 0.5 |
| 10/31 | 1,485 | 1,515 | 1,450 | 1,495 | +0.34% | 218,400 | 511億9798万 | -1.12% | 12.71 | 0.48 |
| 10/30 | 1,500 | 1,525 | 1,460 | 1,490 | -1.32% | 208,600 | 510億2675万 | -1.91% | 12.66 | 0.47 |
| 10/29 | 1,475 | 1,510 | 1,475 | 1,510 | +3.07% | 67,600 | 517億1167万 | -0.98% | 12.83 | 0.48 |
| 10/28 | 1,485 | 1,490 | 1,455 | 1,465 | -1.35% | 44,200 | 501億7059万 | -4.31% | 12.45 | 0.47 |
| 10/27 | 1,480 | 1,500 | 1,470 | 1,485 | +1.37% | 59,000 | 508億5552万 | -3.57% | 12.62 | 0.47 |
| 10/24 | 1,475 | 1,480 | 1,455 | 1,465 | +0.34% | 46,000 | 501億7059万 | -5.24% | 12.45 | 0.47 |
| 10/23 | 1,460 | 1,470 | 1,450 | 1,460 | -0.34% | 52,800 | 499億9936万 | -5.99% | 12.41 | 0.46 |
| 10/22 | 1,430 | 1,470 | 1,430 | 1,465 | +3.9% | 83,800 | 501億7059万 | -6.15% | 12.45 | 0.47 |
| 10/21 | 1,455 | 1,455 | 1,405 | 1,410 | -2.76% | 84,200 | 482億8706万 | -10.02% | 11.98 | 0.45 |
| 10/20 | 1,440 | 1,450 | 1,425 | 1,450 | +4.32% | 57,000 | 496億5690万 | -7.99% | 12.32 | 0.46 |
| 10/17 | 1,405 | 1,410 | 1,390 | 1,390 | -1.07% | 107,200 | 476億213万 | -12.08% | 11.81 | 0.44 |
| 10/16 | 1,435 | 1,435 | 1,405 | 1,405 | -3.77% | 121,000 | 481億1583万 | -11.64% | 11.94 | 0.45 |
| 10/15 | 1,475 | 1,475 | 1,445 | 1,460 | +0.34% | 92,000 | 499億9936万 | -8.58% | 12.41 | 0.46 |
| 10/14 | 1,455 | 1,475 | 1,440 | 1,455 | -2.35% | 107,800 | 498億2813万 | -9.12% | 12.37 | 0.46 |
| 10/10 | 1,505 | 1,530 | 1,480 | 1,490 | -3.56% | 139,600 | 510億2675万 | -7.22% | 12.66 | 0.47 |
| 10/09 | 1,560 | 1,565 | 1,530 | 1,545 | -0.32% | 111,400 | 529億1029万 | -4.04% | 13.13 | 0.49 |
| 10/08 | 1,550 | 1,575 | 1,540 | 1,550 | -2.21% | 138,400 | 530億8152万 | -3.91% | 13.17 | 0.49 |
| 10/07 | 1,590 | 1,605 | 1,580 | 1,585 | -0.31% | 87,000 | 542億8013万 | -1.8% | 13.47 | 0.5 |
| 10/06 | 1,585 | 1,600 | 1,575 | 1,590 | +1.27% | 77,000 | 544億5136万 | -1.43% | 13.51 | 0.51 |
| 10/03 | 1,555 | 1,575 | 1,550 | 1,570 | 0% | 100,200 | 537億6644万 | -2.55% | 13.34 | 0.5 |
| 10/02 | 1,580 | 1,585 | 1,565 | 1,570 | -2.18% | 113,400 | 537億6644万 | -2.48% | 13.34 | 0.5 |
| 10/01 | 1,620 | 1,630 | 1,595 | 1,605 | +0.31% | 80,200 | 549億6505万 | -0.25% | 13.64 | 0.51 |
| 09/30 | 1,640 | 1,640 | 1,595 | 1,600 | -2.44% | 101,600 | 547億9382万 | -0.44% | 13.6 | 0.51 |
| 09/29 | 1,650 | 1,655 | 1,635 | 1,640 | -0.61% | 58,400 | 561億6367万 | +2.18% | 13.94 | 0.52 |
| 09/26 | 1,620 | 1,660 | 1,620 | 1,650 | -1.2% | 39,800 | 565億613万 | +3.06% | 14.02 | 0.52 |
| 09/25 | 1,655 | 1,670 | 1,655 | 1,670 | +1.52% | 64,000 | 571億9105万 | +4.64% | 14.19 | 0.53 |
| 09/24 | 1,660 | 1,665 | 1,625 | 1,645 | -0.9% | 117,800 | 563億3490万 | +3.39% | 13.98 | 0.52 |
| 09/22 | 1,685 | 1,685 | 1,655 | 1,660 | -0.9% | 53,800 | 568億4859万 | +4.67% | 14.11 | 0.53 |
| 09/19 | 1,660 | 1,685 | 1,655 | 1,675 | +1.21% | 172,000 | 573億6228万 | +6.01% | 14.23 | 0.53 |
| 09/18 | 1,635 | 1,655 | 1,635 | 1,655 | +1.53% | 51,000 | 566億7736万 | +5.21% | 14.06 | 0.53 |
| 09/17 | 1,665 | 1,670 | 1,625 | 1,630 | -1.81% | 96,000 | 558億2121万 | +4.09% | 13.85 | 0.52 |
| 09/16 | 1,635 | 1,665 | 1,635 | 1,660 | +2.15% | 104,000 | 568億4859万 | +6.27% | 14.11 | 0.53 |
| 09/12 | 1,630 | 1,645 | 1,620 | 1,625 | +0.62% | 146,200 | 556億4998万 | +4.37% | 13.81 | 0.52 |
| 09/11 | 1,605 | 1,625 | 1,600 | 1,615 | +1.25% | 79,400 | 553億752万 | +3.99% | 13.72 | 0.51 |
| 09/10 | 1,590 | 1,600 | 1,585 | 1,595 | -0.31% | 53,200 | 546億2259万 | +2.84% | 13.56 | 0.51 |
| 09/09 | 1,595 | 1,605 | 1,585 | 1,600 | +0.95% | 88,200 | 547億9382万 | +3.29% | 13.6 | 0.51 |
| 09/08 | 1,580 | 1,590 | 1,570 | 1,585 | +1.28% | 87,400 | 542億8013万 | +2.39% | 13.47 | 0.5 |
| 09/05 | 1,585 | 1,595 | 1,560 | 1,565 | -0.95% | 106,600 | 535億9521万 | +1.03% | 13.3 | 0.5 |
| 09/04 | 1,600 | 1,600 | 1,580 | 1,580 | -0.94% | 87,000 | 541億890万 | +1.87% | 13.43 | 0.5 |
| 09/03 | 1,615 | 1,630 | 1,590 | 1,595 | -0.93% | 155,000 | 546億2259万 | +2.51% | 13.56 | 0.51 |
| 09/02 | 1,600 | 1,625 | 1,590 | 1,610 | +1.9% | 171,000 | 551億3629万 | +3.27% | 13.68 | 0.51 |
| 09/01 | 1,550 | 1,590 | 1,535 | 1,580 | +1.94% | 164,400 | 541億890万 | +1.35% | 13.43 | 0.5 |
| 08/29 | 1,545 | 1,560 | 1,545 | 1,550 | 0% | 78,200 | 530億8152万 | -0.7% | 13.17 | 0.49 |
| 08/28 | 1,555 | 1,555 | 1,540 | 1,550 | +0.32% | 105,000 | 530億8152万 | -0.9% | 13.17 | 0.49 |
| 08/27 | 1,550 | 1,555 | 1,540 | 1,545 | +0.32% | 90,400 | 529億1029万 | -1.47% | 13.13 | 0.49 |
| 08/26 | 1,555 | 1,565 | 1,540 | 1,540 | -0.32% | 120,800 | 527億3906万 | -2.04% | 13.09 | 0.49 |
| 08/25 | 1,550 | 1,555 | 1,535 | 1,545 | -0.32% | 117,000 | 529億1029万 | -2.03% | 13.13 | 0.49 |
| 08/22 | 1,560 | 1,565 | 1,540 | 1,550 | 0% | 110,200 | 530億8152万 | -1.96% | 13.17 | 0.49 |
| 08/21 | 1,545 | 1,550 | 1,535 | 1,550 | +1.31% | 114,000 | 530億8152万 | -2.21% | 13.17 | 0.49 |
| 08/20 | 1,550 | 1,560 | 1,525 | 1,530 | -0.65% | 110,600 | 523億9659万 | -3.77% | 13 | 0.49 |
| 08/19 | 1,550 | 1,565 | 1,535 | 1,540 | +0.65% | 112,000 | 527億3906万 | -3.51% | 13.09 | 0.49 |
| 08/18 | 1,515 | 1,535 | 1,515 | 1,530 | +2% | 159,800 | 523億9659万 | -4.43% | 13 | 0.49 |
| 08/15 | 1,495 | 1,505 | 1,490 | 1,500 | +0.33% | 117,200 | 513億6921万 | -6.6% | 12.75 | 0.48 |
| 08/14 | 1,500 | 1,505 | 1,480 | 1,495 | 0% | 149,800 | 511億9798万 | -7.32% | 12.71 | 0.48 |
| 08/13 | 1,515 | 1,515 | 1,480 | 1,495 | -1.97% | 212,400 | 511億9798万 | -7.77% | 12.71 | 0.48 |
| 08/12 | 1,520 | 1,540 | 1,520 | 1,525 | -0.65% | 64,200 | 522億2536万 | -6.44% | 12.96 | 0.48 |
| 08/11 | 1,530 | 1,545 | 1,525 | 1,535 | +0.66% | 115,800 | 525億6782万 | -6.35% | 13.05 | 0.49 |
| 08/08 | 1,545 | 1,550 | 1,505 | 1,525 | -1.93% | 84,800 | 522億2536万 | -7.41% | 12.96 | 0.48 |
| 08/07 | 1,545 | 1,555 | 1,525 | 1,555 | 0% | 63,000 | 532億5275万 | -6.1% | 13.22 | 0.49 |
| 08/06 | 1,555 | 1,565 | 1,545 | 1,555 | -0.64% | 81,000 | 532億5275万 | -6.49% | 13.22 | 0.49 |
| 08/05 | 1,615 | 1,620 | 1,565 | 1,565 | -2.8% | 122,800 | 535億9521万 | -6.29% | 13.3 | 0.5 |
| 08/04 | 1,630 | 1,635 | 1,610 | 1,610 | -1.23% | 77,400 | 551億3629万 | -3.94% | 13.68 | 0.51 |
| 08/01 | 1,675 | 1,680 | 1,620 | 1,630 | -3.83% | 245,200 | 558億2121万 | -2.98% | 13.85 | 0.52 |
| 07/31 | 1,670 | 1,695 | 1,650 | 1,695 | +1.8% | 116,000 | 580億4721万 | +0.71% | 14.4 | 0.54 |
| 07/30 | 1,620 | 1,665 | 1,615 | 1,665 | +3.1% | 101,800 | 570億1982万 | -1.13% | 14.15 | 0.53 |
| 07/29 | 1,610 | 1,630 | 1,610 | 1,615 | -0.31% | 90,200 | 553億752万 | -4.32% | 13.72 | 0.51 |
| 07/28 | 1,625 | 1,640 | 1,610 | 1,620 | -0.92% | 65,400 | 554億7875万 | -4.37% | 13.77 | 0.52 |
| 07/25 | 1,625 | 1,645 | 1,625 | 1,635 | -0.3% | 36,400 | 559億9244万 | -3.77% | 13.89 | 0.52 |
| 07/24 | 1,655 | 1,655 | 1,630 | 1,640 | -0.91% | 50,000 | 561億6367万 | -3.81% | 13.94 | 0.52 |
