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 | 602 | 637 | 602 | 629 | +4.66% | 39,000 | 214億2243万 | +1.13% | 7.99 | 0.66 |
| 03/28 | 598 | 616 | 598 | 601 | +0.5% | 16,000 | 204億6881万 | -3.53% | 7.63 | 0.63 |
| 03/27 | 605 | 605 | 593 | 598 | -2.13% | 16,000 | 203億6663万 | -4.32% | 7.59 | 0.62 |
| 03/26 | 611 | 615 | 602 | 611 | +1.66% | 38,000 | 208億939万 | -2.55% | 7.76 | 0.64 |
| 03/25 | 600 | 606 | 595 | 601 | +1.52% | 18,000 | 204億6881万 | -4.45% | 7.63 | 0.63 |
| 03/24 | 587 | 609 | 585 | 592 | +1.2% | 25,000 | 201億6229万 | -6.03% | 7.52 | 0.62 |
| 03/20 | 587 | 593 | 585 | 585 | -0.34% | 26,000 | 199億2388万 | -7.58% | 7.43 | 0.61 |
| 03/19 | 603 | 603 | 586 | 587 | -2.17% | 38,000 | 199億9200万 | -7.7% | 7.45 | 0.61 |
| 03/18 | 601 | 610 | 594 | 600 | +1.52% | 32,000 | 204億3475万 | -6.25% | 7.62 | 0.63 |
| 03/17 | 615 | 615 | 589 | 591 | -3.9% | 74,000 | 201億2823万 | -8.09% | 7.5 | 0.62 |
| 03/14 | 622 | 631 | 612 | 615 | -1.91% | 69,000 | 209億4562万 | -4.8% | 7.81 | 0.64 |
| 03/13 | 630 | 630 | 627 | 627 | +0.16% | 15,000 | 213億5431万 | -3.39% | 7.96 | 0.65 |
| 03/12 | 631 | 631 | 621 | 626 | -0.32% | 41,000 | 213億2025万 | -3.69% | 7.95 | 0.65 |
| 03/11 | 630 | 630 | 620 | 628 | -1.1% | 80,000 | 213億8837万 | -3.38% | 7.97 | 0.66 |
| 03/10 | 640 | 640 | 630 | 635 | +0.32% | 11,000 | 216億2678万 | -2.61% | 8.06 | 0.66 |
| 03/07 | 638 | 640 | 625 | 633 | +0.16% | 53,000 | 215億5866万 | -3.21% | 8.04 | 0.66 |
| 03/06 | 633 | 634 | 625 | 632 | -0.16% | 24,000 | 215億2460万 | -3.66% | 8.02 | 0.66 |
| 03/05 | 637 | 647 | 632 | 633 | +0.8% | 12,000 | 215億5866万 | -3.8% | 8.04 | 0.66 |
| 03/04 | 626 | 634 | 616 | 628 | +0.32% | 16,000 | 213億8837万 | -4.85% | 7.97 | 0.66 |
| 03/03 | 648 | 648 | 622 | 626 | -3.4% | 32,000 | 213億2025万 | -5.44% | 7.95 | 0.65 |
| 02/28 | 651 | 656 | 648 | 648 | -1.37% | 22,000 | 220億6953万 | -2.7% | 8.23 | 0.68 |
| 02/27 | 664 | 664 | 654 | 657 | -1.94% | 13,000 | 223億7605万 | -1.65% | 8.34 | 0.69 |
| 02/26 | 662 | 670 | 662 | 670 | +1.06% | 17,000 | 228億1880万 | -0.15% | 8.51 | 0.7 |
| 02/25 | 650 | 669 | 650 | 663 | +2.79% | 26,000 | 225億8040万 | -1.34% | 8.42 | 0.69 |
| 02/24 | 647 | 650 | 645 | 645 | 0% | 7,000 | 219億6736万 | -4.3% | 8.19 | 0.67 |
| 02/21 | 638 | 645 | 633 | 645 | +0.31% | 30,000 | 219億6736万 | -4.59% | 8.19 | 0.67 |
| 02/20 | 644 | 644 | 640 | 643 | +0.16% | 14,000 | 218億9924万 | -5.02% | 8.16 | 0.67 |
| 02/19 | 648 | 648 | 642 | 642 | -3.02% | 20,000 | 218億6518万 | -5.45% | 8.15 | 0.67 |
| 02/18 | 648 | 664 | 642 | 662 | +2.16% | 34,000 | 225億4634万 | -2.65% | 8.4 | 0.69 |
| 02/17 | 649 | 653 | 642 | 648 | -0.46% | 33,000 | 220億6953万 | -4.85% | 8.23 | 0.68 |
| 02/14 | 665 | 665 | 640 | 651 | -2.25% | 22,000 | 221億7170万 | -4.55% | 8.27 | 0.68 |
| 02/13 | 675 | 678 | 666 | 666 | -2.77% | 30,000 | 226億8257万 | -2.63% | 8.46 | 0.7 |
| 02/12 | 680 | 685 | 679 | 685 | +0.74% | 15,000 | 233億2967万 | 0% | 8.7 | 0.71 |
| 02/10 | 686 | 686 | 672 | 680 | +1.04% | 27,000 | 231億5938万 | -0.73% | 8.63 | 0.71 |
| 02/07 | 691 | 691 | 652 | 673 | -0.88% | 128,000 | 229億2098万 | -1.75% | 8.54 | 0.7 |
| 02/06 | 659 | 684 | 656 | 679 | +4.14% | 51,000 | 231億2532万 | -0.88% | 8.62 | 0.71 |
| 02/05 | 639 | 652 | 637 | 652 | +3% | 49,000 | 222億576万 | -4.82% | 8.28 | 0.68 |
| 02/04 | 650 | 650 | 620 | 633 | -5.66% | 67,000 | 215億5866万 | -7.46% | 8.04 | 0.66 |
| 02/03 | 680 | 681 | 664 | 671 | -2.61% | 49,000 | 228億5286万 | -1.9% | 8.52 | 0.7 |
| 01/31 | 685 | 690 | 685 | 689 | +1.47% | 40,000 | 234億6590万 | +0.88% | 8.75 | 0.72 |
| 01/30 | 679 | 684 | 672 | 679 | -1.31% | 36,000 | 231億2532万 | -0.44% | 8.62 | 0.71 |
| 01/29 | 683 | 690 | 678 | 688 | +2.08% | 20,000 | 234億3185万 | +1.03% | 8.74 | 0.72 |
| 01/28 | 684 | 692 | 674 | 674 | -1.75% | 32,000 | 229億5504万 | -0.88% | 8.56 | 0.7 |
| 01/27 | 685 | 687 | 683 | 686 | -3.65% | 26,000 | 233億6373万 | +1.03% | 8.71 | 0.72 |
| 01/24 | 710 | 713 | 704 | 712 | -0.28% | 39,000 | 242億4924万 | +5.01% | 9.04 | 0.74 |
| 01/23 | 717 | 723 | 710 | 714 | -0.14% | 59,000 | 243億1735万 | +5.47% | 9.07 | 0.75 |
| 01/22 | 710 | 720 | 707 | 715 | +1.42% | 44,000 | 243億5141万 | +5.93% | 9.08 | 0.75 |
| 01/21 | 717 | 717 | 705 | 705 | 0% | 19,000 | 240億1083万 | +4.6% | 8.95 | 0.74 |
| 01/20 | 697 | 712 | 697 | 705 | +2.03% | 42,000 | 240億1083万 | +4.75% | 8.95 | 0.74 |
| 01/17 | 689 | 693 | 685 | 691 | +1.62% | 23,000 | 235億3402万 | +2.98% | 8.77 | 0.72 |
| 01/16 | 683 | 685 | 680 | 680 | -0.44% | 37,000 | 231億5938万 | +1.34% | 8.63 | 0.71 |
| 01/15 | 678 | 683 | 675 | 683 | +0.74% | 23,000 | 232億6156万 | +1.79% | 8.67 | 0.71 |
| 01/14 | 681 | 684 | 662 | 678 | -1.02% | 29,000 | 230億9127万 | +1.19% | 8.61 | 0.71 |
| 01/10 | 685 | 686 | 683 | 685 | -0.29% | 20,000 | 233億2967万 | +2.24% | 8.7 | 0.71 |
| 01/09 | 686 | 690 | 685 | 687 | +0.15% | 20,000 | 233億9779万 | +2.84% | 8.72 | 0.72 |
| 01/08 | 675 | 688 | 675 | 686 | +0.15% | 69,000 | 233億6373万 | +2.85% | 8.71 | 0.72 |
| 01/07 | 694 | 694 | 684 | 685 | -0.87% | 23,000 | 233億2967万 | +3.01% | 8.7 | 0.71 |
| 01/06 | 688 | 697 | 680 | 691 | +0.44% | 68,000 | 235億3402万 | +4.07% | 8.77 | 0.72 |
| 2013 |
| 12/30 | 679 | 690 | 672 | 688 | +2.53% | 79,000 | 234億3185万 | +3.93% | 8.73 | 0.72 |
| 12/27 | 667 | 677 | 655 | 671 | +0.6% | 35,000 | 228億5286万 | +1.67% | 8.52 | 0.7 |
| 12/26 | 650 | 667 | 650 | 667 | +2.77% | 49,000 | 227億1663万 | +1.21% | 8.47 | 0.7 |
| 12/25 | 624 | 649 | 624 | 649 | +4.01% | 106,000 | 221億359万 | -1.37% | 8.24 | 0.68 |
| 12/24 | 646 | 646 | 620 | 624 | -4.15% | 173,000 | 212億5214万 | -5.02% | 7.92 | 0.65 |
| 12/20 | 644 | 656 | 644 | 651 | +0.15% | 53,000 | 221億7170万 | -0.76% | 8.26 | 0.68 |
| 12/19 | 650 | 650 | 645 | 650 | 0% | 111,000 | 221億3764万 | -0.76% | 8.25 | 0.68 |
| 12/18 | 660 | 660 | 646 | 650 | -1.81% | 51,000 | 221億3764万 | -0.46% | 8.25 | 0.68 |
| 12/17 | 665 | 665 | 655 | 662 | -0.15% | 83,000 | 225億4634万 | +1.53% | 8.4 | 0.69 |
| 12/16 | 667 | 667 | 662 | 663 | -0.6% | 26,000 | 225億8040万 | +2% | 8.42 | 0.69 |
| 12/13 | 670 | 670 | 661 | 667 | -1.04% | 93,000 | 227億1663万 | +3.09% | 8.47 | 0.7 |
| 12/12 | 668 | 674 | 665 | 674 | 0% | 83,000 | 229億5504万 | +4.5% | 8.56 | 0.7 |
| 12/11 | 680 | 680 | 660 | 674 | -1.17% | 99,000 | 229億5504万 | +4.98% | 8.56 | 0.7 |
| 12/10 | 679 | 685 | 673 | 682 | +0.44% | 59,000 | 232億2750万 | +6.73% | 8.66 | 0.71 |
| 12/09 | 677 | 682 | 674 | 679 | +1.34% | 46,000 | 231億2532万 | +6.93% | 8.62 | 0.71 |
| 12/06 | 666 | 670 | 656 | 670 | -0.89% | 33,000 | 228億1880万 | +6.35% | 8.5 | 0.7 |
| 12/05 | 675 | 679 | 674 | 676 | +0.15% | 52,000 | 230億2315万 | +7.99% | 8.58 | 0.71 |
| 12/04 | 669 | 684 | 669 | 675 | +0.45% | 76,000 | 229億8909万 | +8.7% | 8.57 | 0.7 |
| 12/03 | 670 | 681 | 668 | 672 | +0.75% | 129,000 | 228億8692万 | +8.74% | 8.53 | 0.7 |
| 12/02 | 658 | 667 | 655 | 667 | +2.3% | 84,000 | 227億1663万 | +8.63% | 8.47 | 0.7 |
| 11/29 | 645 | 654 | 643 | 652 | +0.62% | 91,000 | 222億576万 | +6.71% | 8.28 | 0.68 |
| 11/28 | 648 | 648 | 644 | 648 | +0.31% | 34,000 | 220億6953万 | +6.4% | 8.23 | 0.68 |
| 11/27 | 642 | 646 | 642 | 646 | -0.31% | 35,000 | 220億141万 | +6.43% | 8.2 | 0.67 |
| 11/26 | 639 | 648 | 636 | 648 | +0.93% | 42,000 | 220億6953万 | +7.11% | 8.23 | 0.68 |
| 11/25 | 634 | 643 | 632 | 642 | +0.16% | 53,000 | 218億6518万 | +6.47% | 8.15 | 0.67 |
| 11/22 | 647 | 647 | 639 | 641 | -1.08% | 61,000 | 218億3112万 | +6.66% | 8.14 | 0.67 |
| 11/21 | 644 | 649 | 639 | 648 | +2.05% | 115,000 | 220億6953万 | +8.18% | 8.23 | 0.68 |
| 11/20 | 618 | 638 | 616 | 635 | +2.58% | 157,000 | 216億2678万 | +6.37% | 8.06 | 0.66 |
| 11/19 | 614 | 619 | 612 | 619 | +0.65% | 55,000 | 210億8185万 | +4.03% | 7.86 | 0.65 |
| 11/18 | 616 | 616 | 613 | 615 | -0.16% | 47,000 | 209億4562万 | +3.54% | 7.81 | 0.64 |
| 11/15 | 615 | 617 | 611 | 616 | +0.49% | 79,000 | 209億7968万 | +3.88% | 7.82 | 0.64 |
| 11/14 | 609 | 615 | 603 | 613 | +0.33% | 47,000 | 208億7750万 | +3.55% | 7.78 | 0.64 |
| 11/13 | 608 | 614 | 605 | 611 | +0.49% | 58,000 | 208億939万 | +3.56% | 7.76 | 0.64 |
| 11/12 | 606 | 610 | 606 | 608 | 0% | 40,000 | 207億721万 | +3.23% | 7.72 | 0.63 |
| 11/11 | 610 | 617 | 604 | 608 | +2.01% | 104,000 | 207億721万 | +3.4% | 7.72 | 0.63 |
| 11/08 | 591 | 598 | 591 | 596 | -0.67% | 23,000 | 202億9852万 | +1.36% | 7.56 | 0.62 |
| 11/07 | 614 | 614 | 600 | 600 | -2.12% | 54,000 | 204億3475万 | +2.21% | 7.62 | 0.63 |
| 11/06 | 590 | 614 | 587 | 613 | +6.98% | 254,000 | 208億7750万 | +4.43% | 7.78 | 0.64 |
| 11/05 | 560 | 578 | 560 | 573 | +2.32% | 70,000 | 195億1518万 | -2.39% | 7.27 | 0.6 |
| 11/01 | 566 | 568 | 554 | 560 | -0.88% | 73,000 | 190億7243万 | -4.76% | 7.11 | 0.58 |
| 10/31 | 566 | 571 | 564 | 565 | +0.18% | 94,000 | 192億4272万 | -4.07% | 7.17 | 0.59 |
| 10/30 | 587 | 590 | 564 | 564 | -3.59% | 100,000 | 192億866万 | -4.57% | 7.16 | 0.59 |
