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 | 1,824 | 1,873 | 1,813 | 1,855 | +2.71% | 403,000 | 879億4568万 | -1.54% | 9.51 | 0.76 |
| 03/28 | 1,741 | 1,808 | 1,686 | 1,806 | +1.57% | 623,300 | 856億2259万 | -4.09% | 9.26 | 0.74 |
| 03/27 | 1,741 | 1,788 | 1,738 | 1,778 | -4.87% | 825,700 | 842億9510万 | -5.43% | 9.11 | 0.73 |
| 03/26 | 1,855 | 1,885 | 1,831 | 1,869 | -0.16% | 541,700 | 886億942万 | -0.53% | 9.58 | 0.77 |
| 03/25 | 1,826 | 1,877 | 1,800 | 1,872 | -2.6% | 580,200 | 887億5165万 | -0.16% | 9.6 | 0.77 |
| 03/24 | 1,928 | 1,968 | 1,917 | 1,922 | +0.16% | 426,200 | 910億7756万 | +2.84% | 11.09 | 0.89 |
| 03/20 | 1,925 | 1,946 | 1,913 | 1,919 | -0.31% | 203,500 | 909億3540万 | +3.12% | 11.07 | 0.89 |
| 03/19 | 1,969 | 1,969 | 1,917 | 1,925 | -0.21% | 289,700 | 912億1973万 | +3.83% | 11.11 | 0.89 |
| 03/18 | 1,874 | 1,943 | 1,874 | 1,929 | +5.12% | 215,500 | 914億927万 | +4.27% | 11.13 | 0.89 |
| 03/17 | 1,860 | 1,874 | 1,774 | 1,835 | -1.77% | 245,700 | 869億5491万 | -0.6% | 10.59 | 0.85 |
| 03/14 | 1,867 | 1,890 | 1,857 | 1,868 | -1.63% | 225,100 | 885億1867万 | +1.25% | 10.78 | 0.86 |
| 03/13 | 1,898 | 1,925 | 1,897 | 1,899 | -0.78% | 145,800 | 899億8767万 | +3.09% | 10.96 | 0.88 |
| 03/12 | 1,920 | 1,937 | 1,898 | 1,914 | -0.88% | 205,700 | 906億9847万 | +4.19% | 11.04 | 0.89 |
| 03/11 | 1,931 | 1,942 | 1,901 | 1,931 | 0% | 149,600 | 915億405万 | +5.58% | 11.14 | 0.89 |
| 03/10 | 1,912 | 1,956 | 1,907 | 1,931 | -0.31% | 259,800 | 915億405万 | +5.81% | 11.14 | 0.89 |
| 03/07 | 1,899 | 1,954 | 1,869 | 1,937 | +1.31% | 307,700 | 917億8837万 | +6.37% | 11.18 | 0.9 |
| 03/06 | 1,898 | 1,923 | 1,873 | 1,912 | +0.16% | 156,600 | 906億370万 | +5.17% | 11.03 | 0.88 |
| 03/05 | 1,934 | 1,944 | 1,906 | 1,909 | +0.42% | 295,300 | 904億6154万 | +5.01% | 11.01 | 0.88 |
| 03/04 | 1,843 | 1,910 | 1,842 | 1,901 | +2.81% | 414,100 | 900億8244万 | +4.68% | 10.97 | 0.88 |
| 03/03 | 1,841 | 1,915 | 1,835 | 1,849 | +0.22% | 274,300 | 876億1832万 | +1.87% | 10.67 | 0.86 |
| 02/28 | 1,845 | 1,864 | 1,829 | 1,845 | -0.38% | 162,400 | 874億2878万 | +1.49% | 10.64 | 0.85 |
| 02/27 | 1,850 | 1,879 | 1,841 | 1,852 | -0.27% | 156,300 | 877億6048万 | +1.59% | 10.68 | 0.86 |
| 02/26 | 1,866 | 1,885 | 1,850 | 1,857 | -2.57% | 264,200 | 879億9742万 | +1.53% | 10.71 | 0.86 |
| 02/25 | 1,879 | 1,911 | 1,851 | 1,906 | +1.44% | 284,900 | 903億1937万 | +3.81% | 11 | 0.88 |
| 02/24 | 1,804 | 1,880 | 1,794 | 1,879 | +3.02% | 349,600 | 890億3993万 | +2.06% | 10.84 | 0.87 |
| 02/21 | 1,754 | 1,832 | 1,754 | 1,824 | +4.65% | 291,700 | 863億5777万 | -1.25% | 10.51 | 0.84 |
| 02/20 | 1,770 | 1,778 | 1,731 | 1,743 | -0.46% | 288,200 | 825億2281万 | -6.14% | 10.05 | 0.81 |
| 02/19 | 1,750 | 1,755 | 1,726 | 1,751 | -0.23% | 189,100 | 829億157万 | -6.46% | 10.09 | 0.81 |
| 02/18 | 1,735 | 1,759 | 1,730 | 1,755 | +1.39% | 191,000 | 830億9095万 | -6.95% | 10.12 | 0.81 |
| 02/17 | 1,717 | 1,732 | 1,700 | 1,731 | +1.05% | 180,700 | 819億5466万 | -8.85% | 9.98 | 0.8 |
| 02/14 | 1,739 | 1,753 | 1,692 | 1,713 | -2.23% | 342,100 | 811億245万 | -10.5% | 9.87 | 0.79 |
| 02/13 | 1,795 | 1,798 | 1,701 | 1,752 | -4.52% | 581,100 | 829億4891万 | -9.18% | 10.1 | 0.81 |
| 02/12 | 1,863 | 1,874 | 1,831 | 1,835 | +1.21% | 132,100 | 868億7857万 | -5.41% | 10.58 | 0.85 |
| 02/10 | 1,853 | 1,853 | 1,805 | 1,813 | -0.44% | 87,200 | 858億3697万 | -6.93% | 10.45 | 0.84 |
| 02/07 | 1,815 | 1,830 | 1,791 | 1,821 | +2.36% | 138,300 | 862億1574万 | -6.81% | 10.5 | 0.84 |
| 02/06 | 1,805 | 1,827 | 1,777 | 1,779 | -0.22% | 121,100 | 842億2724万 | -9.23% | 10.25 | 0.82 |
| 02/05 | 1,767 | 1,797 | 1,753 | 1,783 | +3.18% | 229,400 | 844億1662万 | -9.4% | 10.28 | 0.82 |
| 02/04 | 1,755 | 1,780 | 1,726 | 1,728 | -4.37% | 227,600 | 818億1263万 | -12.55% | 9.96 | 0.8 |
| 02/03 | 1,852 | 1,866 | 1,805 | 1,807 | -2.48% | 121,100 | 855億5290万 | -9.06% | 10.42 | 0.84 |
| 01/31 | 1,860 | 1,867 | 1,837 | 1,853 | +0.27% | 157,400 | 877億3079万 | -7.07% | 10.68 | 0.86 |
| 01/30 | 1,875 | 1,877 | 1,839 | 1,848 | -3.4% | 112,300 | 874億9406万 | -7.55% | 10.65 | 0.85 |
| 01/29 | 1,879 | 1,918 | 1,879 | 1,913 | +2.3% | 132,700 | 905億7150万 | -4.45% | 11.03 | 0.88 |
| 01/28 | 1,890 | 1,921 | 1,861 | 1,870 | -0.43% | 226,000 | 885億3566万 | -6.55% | 10.78 | 0.86 |
| 01/27 | 1,842 | 1,889 | 1,841 | 1,878 | -1.83% | 337,300 | 889億1442万 | -6.05% | 10.83 | 0.87 |
| 01/24 | 1,950 | 1,955 | 1,902 | 1,913 | -2.99% | 424,600 | 905億7150万 | -4.16% | 11.03 | 0.88 |
| 01/23 | 2,000 | 2,000 | 1,971 | 1,972 | -1.55% | 238,400 | 933億6487万 | -1.05% | 11.37 | 0.91 |
| 01/22 | 2,024 | 2,024 | 1,992 | 2,003 | -0.74% | 311,400 | 948億3258万 | +0.81% | 11.55 | 0.93 |
| 01/21 | 2,032 | 2,041 | 2,013 | 2,018 | -0.64% | 173,300 | 955億3267万 | +1.92% | 11.63 | 0.93 |
| 01/20 | 2,055 | 2,058 | 2,019 | 2,031 | -0.59% | 262,500 | 961億4809万 | +2.94% | 11.71 | 0.94 |
| 01/17 | 2,033 | 2,048 | 1,997 | 2,043 | -1.92% | 452,200 | 967億1617万 | +4.02% | 11.78 | 0.94 |
| 01/16 | 2,101 | 2,113 | 2,070 | 2,083 | -0.76% | 251,900 | 986億978万 | +6.6% | 12.01 | 0.96 |
| 01/15 | 2,100 | 2,112 | 2,081 | 2,099 | -0.1% | 203,900 | 993億6723万 | +8.03% | 12.1 | 0.97 |
| 01/14 | 2,047 | 2,114 | 2,031 | 2,101 | +0.33% | 382,500 | 994億6191万 | +8.8% | 12.11 | 0.97 |
| 01/10 | 2,075 | 2,095 | 2,034 | 2,094 | -0.38% | 364,300 | 991億3053万 | +9.06% | 12.07 | 0.97 |
| 01/09 | 2,098 | 2,117 | 2,045 | 2,102 | +0.77% | 304,100 | 995億925万 | +10.17% | 12.12 | 0.97 |
| 01/08 | 2,025 | 2,088 | 2,010 | 2,086 | +2.46% | 384,800 | 987億5180万 | +10.02% | 12.02 | 0.96 |
| 01/07 | 2,020 | 2,053 | 2,009 | 2,036 | +1.09% | 291,700 | 963億8479万 | +8.07% | 11.73 | 0.94 |
| 01/06 | 1,982 | 2,018 | 1,965 | 2,014 | +2.13% | 236,800 | 953億4330万 | +7.41% | 11.61 | 0.93 |
| 2013 |
| 12/30 | 1,970 | 1,978 | 1,944 | 1,972 | -0.15% | 389,200 | 933億6487万 | +5.68% | 11.37 | 0.91 |
| 12/27 | 1,988 | 1,998 | 1,964 | 1,975 | -0.65% | 446,600 | 935億691万 | +6.3% | 11.38 | 0.91 |
| 12/26 | 1,995 | 2,010 | 1,987 | 1,988 | +0.15% | 198,100 | 941億2240万 | +7.46% | 11.46 | 0.92 |
| 12/25 | 1,999 | 1,999 | 1,968 | 1,985 | -0.15% | 227,600 | 939億8036万 | +7.88% | 11.44 | 0.92 |
| 12/24 | 2,000 | 2,006 | 1,967 | 1,988 | -0.4% | 289,600 | 941億2240万 | +8.63% | 11.46 | 0.92 |
| 12/20 | 2,003 | 2,003 | 1,970 | 1,996 | +1.01% | 304,800 | 944億8639万 | +9.67% | 11.5 | 0.92 |
| 12/19 | 1,940 | 1,982 | 1,935 | 1,976 | +3.4% | 421,500 | 935億3963万 | +9.17% | 11.39 | 0.91 |
| 12/18 | 1,884 | 1,918 | 1,880 | 1,911 | +1.59% | 238,300 | 904億6267万 | +6.23% | 11.01 | 0.88 |
| 12/17 | 1,839 | 1,883 | 1,820 | 1,881 | +3.29% | 347,100 | 890億4253万 | +4.97% | 10.84 | 0.87 |
| 12/16 | 1,795 | 1,831 | 1,756 | 1,821 | -0.11% | 480,000 | 862億226万 | +2.02% | 10.5 | 0.84 |
| 12/13 | 1,837 | 1,844 | 1,814 | 1,823 | +0.16% | 233,400 | 862億9694万 | +2.42% | 10.51 | 0.84 |
| 12/12 | 1,828 | 1,831 | 1,810 | 1,820 | -0.44% | 220,200 | 861億5492万 | +2.54% | 10.49 | 0.84 |
| 12/11 | 1,832 | 1,832 | 1,820 | 1,828 | -0.11% | 171,300 | 865億3363万 | +3.16% | 10.54 | 0.85 |
| 12/10 | 1,825 | 1,834 | 1,808 | 1,830 | -0.16% | 190,100 | 866億2830万 | +3.1% | 10.55 | 0.85 |
| 12/09 | 1,831 | 1,840 | 1,819 | 1,833 | +0.99% | 240,100 | 867億7032万 | +3.27% | 10.56 | 0.85 |
| 12/06 | 1,820 | 1,829 | 1,800 | 1,815 | +0.83% | 202,500 | 859億1823万 | +2.02% | 10.46 | 0.84 |
| 12/05 | 1,780 | 1,822 | 1,777 | 1,800 | -0.11% | 390,100 | 852億817万 | +0.78% | 10.37 | 0.83 |
| 12/04 | 1,794 | 1,808 | 1,787 | 1,802 | -0.44% | 177,400 | 853億284万 | +0.45% | 10.39 | 0.83 |
| 12/03 | 1,826 | 1,826 | 1,801 | 1,810 | -0.49% | 274,500 | 856億8155万 | +0.39% | 10.43 | 0.84 |
| 12/02 | 1,807 | 1,826 | 1,797 | 1,819 | +1.06% | 196,000 | 861億759万 | +0.33% | 10.48 | 0.84 |
| 11/29 | 1,800 | 1,801 | 1,790 | 1,800 | -0.06% | 199,600 | 852億817万 | -1.15% | 10.37 | 0.83 |
| 11/28 | 1,802 | 1,810 | 1,789 | 1,801 | +0.73% | 131,600 | 852億5550万 | -1.53% | 10.38 | 0.83 |
| 11/27 | 1,770 | 1,791 | 1,767 | 1,788 | -0.78% | 130,800 | 846億4011万 | -2.61% | 10.3 | 0.83 |
| 11/26 | 1,808 | 1,820 | 1,787 | 1,802 | +0.5% | 246,400 | 853億284万 | -2.17% | 10.39 | 0.83 |
| 11/25 | 1,793 | 1,800 | 1,780 | 1,793 | +1.59% | 312,600 | 848億7680万 | -2.87% | 10.33 | 0.83 |
| 11/22 | 1,772 | 1,775 | 1,752 | 1,765 | -0.23% | 287,000 | 835億5134万 | -4.59% | 10.17 | 0.82 |
| 11/21 | 1,765 | 1,787 | 1,758 | 1,769 | +0.91% | 218,900 | 837億991万 | -4.64% | 10.19 | 0.82 |
| 11/20 | 1,740 | 1,762 | 1,740 | 1,753 | +1.04% | 227,600 | 829億5278万 | -5.75% | 10.1 | 0.81 |
| 11/19 | 1,729 | 1,741 | 1,723 | 1,735 | +0.29% | 282,300 | 821億102万 | -7.02% | 10 | 0.8 |
| 11/18 | 1,739 | 1,750 | 1,721 | 1,730 | -0.35% | 365,500 | 818億6441万 | -7.63% | 9.97 | 0.8 |
| 11/15 | 1,745 | 1,762 | 1,724 | 1,736 | +0.99% | 534,300 | 821億4834万 | -7.66% | 10 | 0.8 |
| 11/14 | 1,727 | 1,730 | 1,710 | 1,719 | -0.12% | 389,600 | 813億4389万 | -8.9% | 9.9 | 0.79 |
| 11/13 | 1,718 | 1,727 | 1,712 | 1,721 | +0.12% | 160,400 | 814億3853万 | -9.04% | 9.92 | 0.8 |
| 11/12 | 1,693 | 1,729 | 1,690 | 1,719 | +1.54% | 336,000 | 813億4389万 | -9.48% | 9.9 | 0.79 |
| 11/11 | 1,700 | 1,714 | 1,686 | 1,693 | +0.18% | 309,700 | 801億1356万 | -11.22% | 9.75 | 0.78 |
| 11/08 | 1,755 | 1,755 | 1,684 | 1,690 | -3.7% | 690,400 | 799億7159万 | -11.8% | 9.74 | 0.78 |
| 11/07 | 1,800 | 1,835 | 1,751 | 1,755 | -7.39% | 1,543,600 | 830億4743万 | -8.93% | 10.11 | 0.81 |
| 11/06 | 1,871 | 1,915 | 1,862 | 1,895 | +2.93% | 299,700 | 896億7229万 | -2.17% | 10.92 | 0.88 |
| 11/05 | 1,960 | 1,960 | 1,817 | 1,841 | -4.61% | 794,700 | 871億1699万 | -5.35% | 10.61 | 0.85 |
| 11/01 | 1,975 | 1,985 | 1,915 | 1,930 | -2.38% | 366,900 | 913億2851万 | -1.33% | 11.12 | 0.89 |
| 10/31 | 1,995 | 2,014 | 1,972 | 1,977 | -1.4% | 230,200 | 935億5257万 | +0.51% | 11.39 | 0.91 |
| 10/30 | 2,027 | 2,038 | 1,989 | 2,005 | -1.04% | 688,600 | 948億7754万 | +1.37% | 11.55 | 0.93 |
