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 | 1,115 | 1,115 | 1,083 | 1,104 | +0.82% | 279,300 | 596億4009万 | -7.07% | 4.78 | 0.65 |
| 03/28 | 1,086 | 1,100 | 1,066 | 1,095 | +0.46% | 186,700 | 591億5389万 | -8.29% | 4.74 | 0.64 |
| 03/27 | 1,076 | 1,093 | 1,057 | 1,090 | +0.65% | 216,500 | 588億8378万 | -9.17% | 4.72 | 0.64 |
| 03/26 | 1,060 | 1,087 | 1,032 | 1,083 | +0.65% | 415,300 | 585億563万 | -10.2% | 4.68 | 0.64 |
| 03/25 | 1,079 | 1,082 | 1,060 | 1,076 | -1.37% | 243,100 | 581億2748万 | -11.37% | 4.65 | 0.63 |
| 03/24 | 1,100 | 1,140 | 1,087 | 1,091 | -1.27% | 228,400 | 589億3780万 | -10.57% | 4.72 | 0.64 |
| 03/20 | 1,145 | 1,151 | 1,104 | 1,105 | -4% | 161,200 | 596億9411万 | -9.94% | 4.78 | 0.65 |
| 03/19 | 1,180 | 1,188 | 1,143 | 1,151 | -2.46% | 134,000 | 621億7911万 | -6.65% | 4.98 | 0.68 |
| 03/18 | 1,173 | 1,188 | 1,160 | 1,180 | +2.61% | 140,600 | 637億4575万 | -4.61% | 5.1 | 0.69 |
| 03/17 | 1,155 | 1,168 | 1,140 | 1,150 | -1.03% | 133,400 | 621億2509万 | -7.33% | 4.97 | 0.68 |
| 03/14 | 1,172 | 1,189 | 1,162 | 1,162 | -2.76% | 214,500 | 627億7335万 | -6.59% | 5.03 | 0.68 |
| 03/13 | 1,207 | 1,216 | 1,187 | 1,195 | -0.99% | 216,700 | 645億5607万 | -4.25% | 5.17 | 0.7 |
| 03/12 | 1,233 | 1,233 | 1,202 | 1,207 | -2.82% | 161,900 | 652億434万 | -3.44% | 5.22 | 0.71 |
| 03/11 | 1,263 | 1,265 | 1,229 | 1,242 | -0.64% | 98,100 | 670億9510万 | -0.64% | 5.37 | 0.73 |
| 03/10 | 1,250 | 1,265 | 1,240 | 1,250 | +0.64% | 113,100 | 675億2728万 | -0.16% | 5.41 | 0.74 |
| 03/07 | 1,278 | 1,288 | 1,230 | 1,242 | -2.13% | 300,400 | 670億9510万 | -1.04% | 5.37 | 0.73 |
| 03/06 | 1,241 | 1,272 | 1,237 | 1,269 | +1.12% | 172,300 | 685億5369万 | +0.48% | 5.49 | 0.75 |
| 03/05 | 1,280 | 1,291 | 1,248 | 1,255 | +0.16% | 254,400 | 677億9738万 | -1.34% | 5.43 | 0.74 |
| 03/04 | 1,215 | 1,256 | 1,203 | 1,253 | +2.45% | 156,400 | 676億8934万 | -2.11% | 5.42 | 0.74 |
| 03/03 | 1,240 | 1,243 | 1,202 | 1,223 | -2% | 202,000 | 660億6869万 | -5.05% | 5.29 | 0.72 |
| 02/28 | 1,226 | 1,251 | 1,220 | 1,248 | +1.79% | 233,300 | 674億1923万 | -3.93% | 5.4 | 0.73 |
| 02/27 | 1,239 | 1,246 | 1,226 | 1,226 | -1.29% | 150,000 | 662億3075万 | -6.41% | 5.3 | 0.72 |
| 02/26 | 1,254 | 1,264 | 1,238 | 1,242 | -2.74% | 111,800 | 670億9510万 | -6.19% | 5.37 | 0.73 |
| 02/25 | 1,296 | 1,300 | 1,266 | 1,277 | +0.24% | 86,100 | 689億8586万 | -4.56% | 5.52 | 0.75 |
| 02/24 | 1,279 | 1,302 | 1,252 | 1,274 | +0.63% | 122,800 | 688億2380万 | -5.7% | 5.51 | 0.75 |
| 02/21 | 1,241 | 1,270 | 1,241 | 1,266 | +2.51% | 108,300 | 683億9162万 | -7.12% | 5.48 | 0.74 |
| 02/20 | 1,258 | 1,263 | 1,220 | 1,235 | -1.83% | 123,400 | 667億1695万 | -10.25% | 5.34 | 0.73 |
| 02/19 | 1,262 | 1,267 | 1,244 | 1,258 | -0.32% | 136,900 | 679億5945万 | -9.43% | 5.44 | 0.74 |
| 02/18 | 1,256 | 1,269 | 1,235 | 1,262 | +1.04% | 145,800 | 681億7554万 | -9.86% | 5.46 | 0.74 |
| 02/17 | 1,252 | 1,274 | 1,226 | 1,249 | +0.16% | 147,500 | 674億7325万 | -11.54% | 5.4 | 0.73 |
| 02/14 | 1,250 | 1,267 | 1,232 | 1,247 | -0.24% | 142,200 | 673億6521万 | -12.31% | 5.39 | 0.73 |
| 02/13 | 1,273 | 1,279 | 1,244 | 1,250 | -1.5% | 194,000 | 675億2728万 | -12.77% | 5.41 | 0.74 |
| 02/12 | 1,305 | 1,313 | 1,259 | 1,269 | -0.16% | 441,800 | 685億5369万 | -12.06% | 5.49 | 0.75 |
| 02/10 | 1,267 | 1,278 | 1,246 | 1,271 | +2.75% | 144,000 | 686億6173万 | -12.59% | 5.5 | 0.75 |
| 02/07 | 1,267 | 1,278 | 1,225 | 1,237 | -0.8% | 296,800 | 668億2499万 | -15.62% | 5.35 | 0.73 |
| 02/06 | 1,245 | 1,265 | 1,230 | 1,247 | +0.16% | 146,200 | 673億6521万 | -15.63% | 5.39 | 0.73 |
| 02/05 | 1,236 | 1,279 | 1,221 | 1,245 | +3.23% | 199,300 | 672億5717万 | -16.44% | 5.39 | 0.73 |
| 02/04 | 1,247 | 1,259 | 1,205 | 1,206 | -6.94% | 316,600 | 651億5031万 | -19.6% | 5.22 | 0.71 |
| 02/03 | 1,318 | 1,337 | 1,290 | 1,296 | -3.14% | 351,900 | 700億1228万 | -14.29% | 5.61 | 0.76 |
| 01/31 | 1,469 | 1,490 | 1,310 | 1,338 | -7.28% | 481,900 | 722億8120万 | -12.03% | 5.79 | 0.79 |
| 01/30 | 1,453 | 1,456 | 1,430 | 1,443 | -3.35% | 133,700 | 779億5349万 | -5.62% | 6.24 | 0.85 |
| 01/29 | 1,475 | 1,494 | 1,464 | 1,493 | +2.47% | 68,300 | 806億5458万 | -2.61% | 6.46 | 0.88 |
| 01/28 | 1,440 | 1,480 | 1,431 | 1,457 | +0.83% | 181,400 | 787億979万 | -5.14% | 6.3 | 0.86 |
| 01/27 | 1,439 | 1,472 | 1,439 | 1,445 | -2.82% | 146,500 | 780億6153万 | -6.05% | 6.25 | 0.85 |
| 01/24 | 1,495 | 1,512 | 1,468 | 1,487 | -2.56% | 194,500 | 803億3045万 | -3.57% | 6.43 | 0.87 |
| 01/23 | 1,583 | 1,587 | 1,525 | 1,526 | -3.36% | 111,700 | 824億3730万 | -1.1% | 6.6 | 0.9 |
| 01/22 | 1,583 | 1,592 | 1,551 | 1,579 | -0.19% | 86,800 | 853億46万 | +2.27% | 6.83 | 0.93 |
| 01/21 | 1,595 | 1,612 | 1,578 | 1,582 | -1.86% | 205,500 | 854億6252万 | +2.53% | 6.84 | 0.93 |
| 01/20 | 1,577 | 1,626 | 1,571 | 1,612 | +2.22% | 189,900 | 870億8318万 | +4.54% | 6.97 | 0.95 |
| 01/17 | 1,590 | 1,590 | 1,565 | 1,577 | -0.63% | 105,400 | 851億9241万 | +2.54% | 6.82 | 0.93 |
| 01/16 | 1,565 | 1,607 | 1,564 | 1,587 | +1.93% | 172,300 | 857億3263万 | +3.39% | 6.86 | 0.93 |
| 01/15 | 1,564 | 1,572 | 1,533 | 1,557 | +1.5% | 157,000 | 841億1197万 | +1.7% | 6.74 | 0.92 |
| 01/14 | 1,526 | 1,544 | 1,507 | 1,534 | -1.6% | 191,400 | 828億6947万 | +0.46% | 6.64 | 0.9 |
| 01/10 | 1,507 | 1,563 | 1,500 | 1,559 | +3.45% | 266,800 | 842億2002万 | +2.36% | 6.74 | 0.92 |
| 01/09 | 1,532 | 1,535 | 1,487 | 1,507 | -1.25% | 195,800 | 814億1088万 | -0.79% | 6.52 | 0.89 |
| 01/08 | 1,493 | 1,529 | 1,493 | 1,526 | +2.35% | 129,000 | 824億3730万 | +0.66% | 6.6 | 0.9 |
| 01/07 | 1,539 | 1,539 | 1,490 | 1,491 | -3.87% | 233,800 | 805億4653万 | -1.39% | 6.45 | 0.88 |
| 01/06 | 1,562 | 1,568 | 1,533 | 1,551 | -0.45% | 134,200 | 837億8784万 | +2.85% | 6.71 | 0.91 |
| 2013 |
| 12/30 | 1,555 | 1,580 | 1,550 | 1,558 | +0.78% | 102,800 | 841億6600万 | +3.66% | 6.74 | 0.92 |
| 12/27 | 1,548 | 1,548 | 1,515 | 1,546 | +0.32% | 91,500 | 835億1773万 | +3.2% | 6.69 | 0.91 |
| 12/26 | 1,500 | 1,549 | 1,490 | 1,541 | +2.39% | 94,500 | 832億4763万 | +3.28% | 6.67 | 0.91 |
| 12/25 | 1,483 | 1,513 | 1,475 | 1,505 | 0% | 136,100 | 813億284万 | +1.21% | 6.51 | 0.89 |
| 12/24 | 1,523 | 1,523 | 1,499 | 1,505 | -1.05% | 100,500 | 813億284万 | +1.42% | 6.51 | 0.89 |
| 12/20 | 1,525 | 1,527 | 1,515 | 1,521 | -0.46% | 68,000 | 821億6719万 | +2.63% | 6.58 | 0.89 |
| 12/19 | 1,560 | 1,560 | 1,516 | 1,528 | -1.99% | 142,000 | 825億4534万 | +3.31% | 6.61 | 0.9 |
| 12/18 | 1,538 | 1,562 | 1,525 | 1,559 | +0.58% | 151,700 | 842億2002万 | +5.84% | 6.74 | 0.92 |
| 12/17 | 1,517 | 1,562 | 1,517 | 1,550 | +1.64% | 179,000 | 837億3382万 | +5.73% | 6.7 | 0.91 |
| 12/16 | 1,542 | 1,557 | 1,515 | 1,525 | -0.39% | 111,300 | 823億8328万 | +4.45% | 6.6 | 0.9 |
| 12/13 | 1,553 | 1,560 | 1,506 | 1,531 | +0.33% | 220,300 | 827億741万 | +5.37% | 6.62 | 0.9 |
| 12/12 | 1,523 | 1,535 | 1,505 | 1,526 | -0.65% | 118,400 | 824億3730万 | +5.61% | 6.6 | 0.9 |
| 12/11 | 1,550 | 1,559 | 1,522 | 1,536 | -1.09% | 89,300 | 829億7752万 | +6.82% | 6.64 | 0.9 |
| 12/10 | 1,558 | 1,558 | 1,532 | 1,553 | -0.32% | 89,700 | 838億9589万 | +8.37% | 6.72 | 0.91 |
| 12/09 | 1,533 | 1,565 | 1,531 | 1,558 | +2.37% | 112,000 | 841億6600万 | +9.1% | 6.74 | 0.92 |
| 12/06 | 1,513 | 1,528 | 1,501 | 1,522 | +1.13% | 216,200 | 822億2121万 | +6.96% | 6.58 | 0.9 |
| 12/05 | 1,508 | 1,545 | 1,496 | 1,505 | +1.62% | 240,200 | 813億284万 | +6.21% | 6.51 | 0.89 |
| 12/04 | 1,460 | 1,512 | 1,450 | 1,481 | +1.3% | 263,000 | 800億632万 | +5.04% | 6.41 | 0.87 |
| 12/03 | 1,445 | 1,483 | 1,434 | 1,462 | +1.74% | 178,300 | 789億7990万 | +4.13% | 6.32 | 0.86 |
| 12/02 | 1,447 | 1,453 | 1,428 | 1,437 | -0.69% | 56,400 | 776億2936万 | +2.64% | 6.22 | 0.85 |
| 11/29 | 1,435 | 1,455 | 1,411 | 1,447 | +1.26% | 167,900 | 781億6957万 | +3.73% | 6.26 | 0.85 |
| 11/28 | 1,425 | 1,451 | 1,416 | 1,429 | +0.42% | 256,700 | 771億9718万 | +2.58% | 6.18 | 0.84 |
| 11/27 | 1,395 | 1,435 | 1,392 | 1,423 | +1.64% | 102,600 | 768億7305万 | +2.37% | 6.16 | 0.84 |
| 11/26 | 1,421 | 1,436 | 1,400 | 1,400 | -2.64% | 305,000 | 756億3055万 | +0.79% | 6.06 | 0.82 |
| 11/25 | 1,428 | 1,444 | 1,411 | 1,438 | +1.77% | 146,800 | 776億8338万 | +3.6% | 6.22 | 0.85 |
| 11/22 | 1,420 | 1,437 | 1,405 | 1,413 | +0.36% | 117,900 | 763億3283万 | +2.02% | 6.11 | 0.83 |
| 11/21 | 1,413 | 1,427 | 1,396 | 1,408 | -0.42% | 93,100 | 760億6272万 | +1.88% | 6.09 | 0.83 |
| 11/20 | 1,437 | 1,437 | 1,401 | 1,414 | -0.84% | 56,400 | 763億8685万 | +2.54% | 6.12 | 0.83 |
| 11/19 | 1,446 | 1,447 | 1,411 | 1,426 | -2.33% | 93,800 | 770億3512万 | +3.48% | 6.17 | 0.84 |
| 11/18 | 1,444 | 1,478 | 1,432 | 1,460 | +1.81% | 133,200 | 788億7186万 | +6.26% | 6.32 | 0.86 |
| 11/15 | 1,400 | 1,446 | 1,392 | 1,434 | +3.24% | 244,800 | 774億6729万 | +4.75% | 6.2 | 0.84 |
| 11/14 | 1,388 | 1,414 | 1,380 | 1,389 | +0.65% | 145,900 | 750億3631万 | +1.83% | 6.01 | 0.82 |
| 11/13 | 1,400 | 1,405 | 1,372 | 1,380 | -1% | 89,300 | 745億5011万 | +1.47% | 5.97 | 0.81 |
| 11/12 | 1,360 | 1,419 | 1,360 | 1,394 | +3.34% | 140,200 | 753億642万 | +2.65% | 6.03 | 0.82 |
| 11/11 | 1,380 | 1,436 | 1,339 | 1,349 | -0.07% | 218,200 | 728億7544万 | -0.37% | 5.84 | 0.79 |
| 11/08 | 1,333 | 1,367 | 1,331 | 1,350 | -0.3% | 127,500 | 729億2946万 | -0.3% | 5.84 | 0.79 |
| 11/07 | 1,394 | 1,410 | 1,341 | 1,354 | -2.87% | 196,600 | 731億4554万 | +0.22% | 5.86 | 0.8 |
| 11/06 | 1,415 | 1,420 | 1,381 | 1,394 | -2.52% | 205,200 | 753億642万 | +3.41% | 6.03 | 0.82 |
| 11/05 | 1,432 | 1,449 | 1,409 | 1,430 | 0% | 194,700 | 772億5120万 | +6.56% | 6.19 | 0.84 |
| 11/01 | 1,400 | 1,490 | 1,398 | 1,430 | +4.08% | 205,000 | 772億5120万 | +6.96% | 6.19 | 0.84 |
| 10/31 | 1,344 | 1,480 | 1,335 | 1,374 | +2.23% | 363,900 | 742億2598万 | +3.23% | 5.94 | 0.81 |
| 10/30 | 1,350 | 1,350 | 1,312 | 1,344 | +1.05% | 86,700 | 726億533万 | +1.2% | 5.81 | 0.79 |
