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 | 908 | 908 | 881 | 892 | -1.44% | 25,800 | 253億2640万 | -2.83% | 7.24 | 0.5 |
| 03/28 | 878 | 907 | 866 | 905 | +3.19% | 13,800 | 256億9551万 | -1.63% | 7.35 | 0.5 |
| 03/27 | 888 | 888 | 866 | 877 | -1.46% | 25,900 | 249億51万 | -4.78% | 7.12 | 0.49 |
| 03/26 | 887 | 896 | 887 | 890 | +0.56% | 11,100 | 252億6961万 | -3.68% | 7.23 | 0.5 |
| 03/25 | 884 | 898 | 882 | 885 | -1.56% | 29,200 | 251億2765万 | -4.53% | 7.19 | 0.49 |
| 03/24 | 885 | 901 | 885 | 899 | +1.01% | 19,200 | 255億2515万 | -3.23% | 7.3 | 0.5 |
| 03/20 | 908 | 908 | 880 | 890 | -1.98% | 20,000 | 252億6961万 | -4.3% | 7.23 | 0.5 |
| 03/19 | 898 | 911 | 892 | 908 | -0.44% | 18,500 | 257億8068万 | -2.68% | 7.37 | 0.51 |
| 03/18 | 914 | 921 | 909 | 912 | +0.88% | 13,800 | 258億9426万 | -2.56% | 7.41 | 0.51 |
| 03/17 | 905 | 909 | 902 | 904 | +0.22% | 13,400 | 256億6711万 | -3.52% | 7.34 | 0.5 |
| 03/14 | 916 | 916 | 902 | 902 | -2.17% | 21,000 | 256億1033万 | -3.94% | 7.33 | 0.5 |
| 03/13 | 920 | 925 | 918 | 922 | +0.55% | 7,800 | 261億7818万 | -2.02% | 7.49 | 0.51 |
| 03/12 | 921 | 923 | 914 | 917 | -0.54% | 13,600 | 260億3622万 | -2.65% | 7.45 | 0.51 |
| 03/11 | 931 | 940 | 902 | 922 | -0.43% | 26,600 | 261億7818万 | -2.12% | 7.49 | 0.51 |
| 03/10 | 936 | 940 | 920 | 926 | -1.28% | 21,000 | 262億9176万 | -2.01% | 7.52 | 0.52 |
| 03/07 | 946 | 953 | 935 | 938 | -0.42% | 14,700 | 266億3247万 | -1.26% | 7.62 | 0.52 |
| 03/06 | 943 | 950 | 930 | 942 | +0.75% | 25,600 | 267億4604万 | -1.36% | 7.65 | 0.53 |
| 03/05 | 940 | 945 | 930 | 935 | +0.75% | 8,000 | 265億4729万 | -2.71% | 7.59 | 0.52 |
| 03/04 | 933 | 934 | 924 | 928 | -0.22% | 14,000 | 263億4854万 | -3.93% | 7.54 | 0.52 |
| 03/03 | 932 | 937 | 920 | 930 | -0.85% | 24,800 | 264億533万 | -4.12% | 7.55 | 0.52 |
| 02/28 | 935 | 944 | 935 | 938 | -0.21% | 24,400 | 266億3247万 | -3.89% | 7.62 | 0.52 |
| 02/27 | 941 | 955 | 938 | 940 | -0.11% | 6,500 | 266億8926万 | -4.18% | 7.63 | 0.52 |
| 02/26 | 945 | 948 | 939 | 941 | -0.95% | 24,300 | 267億1765万 | -4.66% | 7.64 | 0.52 |
| 02/25 | 958 | 962 | 950 | 950 | 0% | 12,000 | 269億7318万 | -4.52% | 7.72 | 0.53 |
| 02/24 | 947 | 962 | 946 | 950 | +0.64% | 16,800 | 269億7318万 | -5.38% | 7.72 | 0.53 |
| 02/21 | 939 | 947 | 937 | 944 | +0.43% | 16,700 | 268億283万 | -6.63% | 7.67 | 0.53 |
| 02/20 | 958 | 961 | 935 | 940 | -0.95% | 30,700 | 266億8926万 | -7.3% | 7.63 | 0.52 |
| 02/19 | 950 | 961 | 947 | 949 | -1.66% | 19,600 | 269億4479万 | -6.69% | 7.71 | 0.53 |
| 02/18 | 934 | 965 | 934 | 965 | +4.32% | 48,300 | 273億9908万 | -5.3% | 7.84 | 0.54 |
| 02/17 | 940 | 943 | 921 | 925 | -1.6% | 25,600 | 262億6336万 | -9.49% | 7.51 | 0.52 |
| 02/14 | 951 | 959 | 925 | 940 | -1.47% | 45,100 | 266億8926万 | -8.29% | 7.63 | 0.52 |
| 02/13 | 971 | 972 | 954 | 954 | -2.25% | 33,600 | 270億8675万 | -7.11% | 7.75 | 0.53 |
| 02/12 | 954 | 979 | 954 | 976 | +2.2% | 44,200 | 277億1140万 | -5.06% | 7.93 | 0.54 |
| 02/10 | 962 | 962 | 949 | 955 | +0.63% | 19,900 | 271億1515万 | -7.19% | 7.76 | 0.53 |
| 02/07 | 970 | 975 | 946 | 949 | 0% | 37,200 | 269億4479万 | -7.95% | 7.71 | 0.53 |
| 02/06 | 950 | 953 | 938 | 949 | +1.06% | 49,500 | 269億4479万 | -8.13% | 7.71 | 0.53 |
| 02/05 | 947 | 954 | 930 | 939 | +1.84% | 60,100 | 266億6086万 | -9.19% | 7.63 | 0.52 |
| 02/04 | 901 | 969 | 901 | 922 | -6.87% | 126,100 | 261億7818万 | -10.83% | 7.49 | 0.51 |
| 02/03 | 1,039 | 1,039 | 987 | 990 | -6.34% | 93,800 | 281億890万 | -4.44% | 8.04 | 0.55 |
| 01/31 | 1,078 | 1,082 | 1,044 | 1,057 | -1.03% | 83,600 | 300億1122万 | +2.22% | 8.58 | 0.59 |
| 01/30 | 1,081 | 1,081 | 1,054 | 1,068 | -2.73% | 72,300 | 303億2354万 | +3.69% | 8.67 | 0.6 |
| 01/29 | 1,053 | 1,098 | 1,053 | 1,098 | +4.37% | 49,200 | 311億7532万 | +7.23% | 8.92 | 0.61 |
| 01/28 | 1,031 | 1,073 | 1,030 | 1,052 | +2.04% | 44,700 | 298億6925万 | +3.34% | 8.54 | 0.59 |
| 01/27 | 1,030 | 1,050 | 1,020 | 1,031 | -3.28% | 83,700 | 292億7300万 | +1.78% | 8.37 | 0.58 |
| 01/24 | 1,054 | 1,086 | 1,052 | 1,066 | -0.74% | 74,300 | 302億6675万 | +5.54% | 8.66 | 0.59 |
| 01/23 | 1,113 | 1,113 | 1,070 | 1,074 | -2.45% | 58,100 | 304億9389万 | +6.87% | 8.72 | 0.6 |
| 01/22 | 1,135 | 1,137 | 1,081 | 1,101 | -3.51% | 128,000 | 312億6050万 | +10.21% | 8.94 | 0.61 |
| 01/21 | 1,150 | 1,150 | 1,138 | 1,141 | -1.21% | 81,200 | 323億9621万 | +15.02% | 9.27 | 0.64 |
| 01/20 | 1,140 | 1,182 | 1,118 | 1,155 | +2.12% | 212,600 | 327億9371万 | +17.14% | 9.38 | 0.64 |
| 01/17 | 1,038 | 1,137 | 1,033 | 1,131 | +10.02% | 428,700 | 321億1229万 | +15.76% | 9.19 | 0.63 |
| 01/16 | 1,020 | 1,029 | 1,015 | 1,028 | +1.58% | 86,300 | 291億8782万 | +6.09% | 8.35 | 0.57 |
| 01/15 | 1,011 | 1,019 | 1,005 | 1,012 | +1.1% | 69,000 | 287億3354万 | +4.87% | 8.22 | 0.56 |
| 01/14 | 1,002 | 1,020 | 1,001 | 1,001 | -2.82% | 67,400 | 284億2122万 | +4.05% | 8.13 | 0.56 |
| 01/10 | 1,005 | 1,040 | 998 | 1,030 | +2.9% | 166,400 | 292億4461万 | +7.4% | 8.36 | 0.57 |
| 01/09 | 1,004 | 1,006 | 990 | 1,001 | -0.1% | 43,400 | 284億2122万 | +4.82% | 8.13 | 0.56 |
| 01/08 | 997 | 1,006 | 983 | 1,002 | +1.93% | 92,400 | 284億4961万 | +5.25% | 8.14 | 0.56 |
| 01/07 | 999 | 999 | 982 | 983 | -1.4% | 68,500 | 279億1015万 | +3.58% | 7.98 | 0.55 |
| 01/06 | 984 | 997 | 980 | 997 | -0.4% | 48,500 | 283億765万 | +5.28% | 8.1 | 0.56 |
| 2013 |
| 12/30 | 1,000 | 1,012 | 987 | 1,001 | +1.32% | 131,500 | 284億2122万 | +5.48% | 8.13 | 0.56 |
| 12/27 | 980 | 989 | 963 | 988 | +1.23% | 95,300 | 280億5211万 | +4% | 8.02 | 0.55 |
| 12/26 | 957 | 977 | 953 | 976 | +2.2% | 86,300 | 272億388万 | +2.52% | 7.4 | 0.51 |
| 12/25 | 955 | 956 | 940 | 955 | +0.32% | 99,500 | 266億1855万 | +0.1% | 7.24 | 0.5 |
| 12/24 | 952 | 963 | 935 | 952 | +0.74% | 179,000 | 265億3493万 | -0.52% | 7.22 | 0.5 |
| 12/20 | 950 | 952 | 934 | 945 | -0.53% | 139,900 | 263億3982万 | -1.46% | 7.17 | 0.49 |
| 12/19 | 950 | 955 | 942 | 950 | +0.85% | 200,300 | 264億7918万 | -1.25% | 7.2 | 0.49 |
| 12/18 | 932 | 950 | 932 | 942 | +0.75% | 88,200 | 262億5620万 | -2.38% | 7.14 | 0.49 |
| 12/17 | 936 | 945 | 935 | 935 | -0.53% | 123,700 | 260億6109万 | -3.31% | 7.09 | 0.49 |
| 12/16 | 951 | 952 | 935 | 940 | -0.21% | 167,600 | 262億46万 | -3.09% | 7.13 | 0.49 |
| 12/13 | 940 | 948 | 937 | 942 | +0.75% | 236,400 | 262億5620万 | -3.09% | 7.14 | 0.49 |
| 12/12 | 937 | 939 | 934 | 935 | -0.11% | 201,500 | 260億6109万 | -4.1% | 7.09 | 0.49 |
| 12/11 | 934 | 938 | 932 | 936 | +0.21% | 1,348,400 | 260億8896万 | -4.2% | 7.1 | 0.49 |
| 12/10 | 967 | 973 | 929 | 934 | -3.41% | 237,000 | 240億5127万 | -4.69% | 6.52 | 0.45 |
| 12/09 | 939 | 972 | 936 | 967 | +2.87% | 130,700 | 249億105万 | -1.63% | 6.75 | 0.46 |
| 12/06 | 930 | 945 | 927 | 940 | +1.62% | 140,000 | 242億578万 | -4.57% | 6.56 | 0.45 |
| 12/05 | 929 | 933 | 925 | 925 | -0.86% | 297,800 | 238億1951万 | -6.28% | 6.45 | 0.44 |
| 12/04 | 929 | 938 | 927 | 933 | -0.53% | 668,500 | 240億2552万 | -5.76% | 6.51 | 0.45 |
| 12/03 | 941 | 954 | 938 | 938 | +0.32% | 558,000 | 241億5427万 | -5.73% | 6.54 | 0.45 |
| 12/02 | 931 | 947 | 930 | 935 | +0.97% | 290,500 | 240億7702万 | -6.41% | 6.52 | 0.45 |
| 11/29 | 924 | 929 | 921 | 926 | -0.22% | 204,800 | 238億4526万 | -7.68% | 6.46 | 0.44 |
| 11/28 | 930 | 933 | 925 | 928 | -0.43% | 134,900 | 238億9677万 | -7.94% | 6.47 | 0.44 |
| 11/27 | 935 | 944 | 931 | 932 | -0.32% | 241,600 | 239億9977万 | -7.91% | 6.5 | 0.45 |
| 11/26 | 943 | 952 | 931 | 935 | -9.31% | 291,900 | 240億7702万 | -8.06% | 6.52 | 0.45 |
| 11/25 | 1,042 | 1,050 | 1,031 | 1,031 | -1.06% | 19,100 | 265億4910万 | +0.88% | 7.19 | 0.49 |
| 11/22 | 1,030 | 1,049 | 1,029 | 1,042 | +1.36% | 34,200 | 268億3236万 | +2.06% | 7.27 | 0.5 |
| 11/21 | 1,018 | 1,030 | 1,018 | 1,028 | 0% | 20,100 | 264億7185万 | +0.88% | 7.17 | 0.49 |
| 11/20 | 1,023 | 1,028 | 1,015 | 1,028 | +0.19% | 12,800 | 264億7185万 | +1.08% | 7.17 | 0.49 |
| 11/19 | 1,017 | 1,027 | 1,006 | 1,026 | +1.48% | 20,800 | 264億2035万 | +1.08% | 7.16 | 0.49 |
| 11/18 | 1,020 | 1,020 | 1,004 | 1,011 | -0.3% | 12,900 | 260億3408万 | -0.3% | 7.05 | 0.48 |
| 11/15 | 1,011 | 1,021 | 1,000 | 1,014 | +0.3% | 28,300 | 261億1134万 | +0.1% | 7.07 | 0.49 |
| 11/14 | 999 | 1,012 | 999 | 1,011 | +0.9% | 18,600 | 260億3408万 | -0.1% | 7.05 | 0.48 |
| 11/13 | 1,005 | 1,005 | 998 | 1,002 | -0.1% | 21,400 | 258億233万 | -0.79% | 6.99 | 0.48 |
| 11/12 | 1,005 | 1,005 | 993 | 1,003 | -0.2% | 15,900 | 258億2808万 | -0.59% | 7 | 0.48 |
| 11/11 | 1,005 | 1,005 | 995 | 1,005 | +0.7% | 30,100 | 258億7958万 | -0.3% | 7.01 | 0.48 |
| 11/08 | 996 | 1,007 | 988 | 998 | -0.99% | 15,100 | 256億9932万 | -0.99% | 6.96 | 0.48 |
| 11/07 | 1,010 | 1,010 | 999 | 1,008 | +0.6% | 25,100 | 259億5683万 | +0.1% | 7.03 | 0.48 |
| 11/06 | 1,014 | 1,014 | 995 | 1,002 | -1.18% | 10,000 | 258億233万 | -0.4% | 6.99 | 0.48 |
| 11/05 | 1,021 | 1,021 | 994 | 1,014 | +0.4% | 40,200 | 261億1134万 | +0.8% | 7.07 | 0.49 |
| 11/01 | 1,015 | 1,015 | 998 | 1,010 | +1% | 29,300 | 260億833万 | +0.5% | 7.05 | 0.48 |
| 10/31 | 996 | 1,007 | 991 | 1,000 | +0.6% | 43,100 | 257億5083万 | -0.4% | 6.98 | 0.48 |
| 10/30 | 1,040 | 1,059 | 982 | 994 | -4.61% | 85,100 | 255億9632万 | -1% | 6.94 | 0.48 |
