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 | 937 | 959 | 932 | 957 | +2.03% | 2,042,100 | 2335億7129万 | -6.18% | 9.42 | 1.06 |
| 03/28 | 938 | 941 | 909 | 938 | -1.68% | 1,820,000 | 2289億3404万 | -8.49% | 9.23 | 1.04 |
| 03/27 | 937 | 955 | 927 | 954 | -0.83% | 1,525,500 | 2328億3910万 | -7.29% | 9.39 | 1.06 |
| 03/26 | 940 | 962 | 935 | 962 | +1.8% | 1,462,000 | 2347億9163万 | -6.87% | 9.47 | 1.07 |
| 03/25 | 938 | 948 | 923 | 945 | -0.42% | 1,331,900 | 2306億4250万 | -8.96% | 9.3 | 1.05 |
| 03/24 | 960 | 981 | 945 | 949 | -1.86% | 1,179,400 | 2316億1877万 | -8.93% | 9.34 | 1.06 |
| 03/20 | 989 | 996 | 967 | 967 | -2.13% | 719,500 | 2360億1196万 | -7.55% | 9.52 | 1.08 |
| 03/19 | 990 | 1,003 | 982 | 988 | -0.5% | 451,500 | 2411億3735万 | -5.82% | 9.72 | 1.1 |
| 03/18 | 998 | 1,005 | 990 | 993 | +1.02% | 427,800 | 2423億5768万 | -5.52% | 9.77 | 1.11 |
| 03/17 | 995 | 999 | 978 | 983 | -1.99% | 524,200 | 2399億1701万 | -6.56% | 9.68 | 1.09 |
| 03/14 | 1,025 | 1,029 | 1,001 | 1,003 | -4.48% | 890,200 | 2447億9834万 | -4.75% | 9.87 | 1.12 |
| 03/13 | 1,033 | 1,059 | 1,032 | 1,050 | +0.38% | 620,800 | 2562億6945万 | -0.19% | 10.34 | 1.17 |
| 03/12 | 1,071 | 1,071 | 1,044 | 1,046 | -4.56% | 1,090,600 | 2552億9318万 | -0.29% | 10.3 | 1.16 |
| 03/11 | 1,075 | 1,099 | 1,073 | 1,096 | +1.86% | 999,300 | 2674億9649万 | +4.78% | 10.79 | 1.22 |
| 03/10 | 1,085 | 1,085 | 1,062 | 1,076 | +0.47% | 1,015,900 | 2626億1517万 | +3.07% | 10.59 | 1.2 |
| 03/07 | 1,059 | 1,071 | 1,052 | 1,071 | +1.32% | 840,100 | 2613億9484万 | +2.68% | 10.54 | 1.19 |
| 03/06 | 1,058 | 1,061 | 1,031 | 1,057 | +0.86% | 1,315,200 | 2579億7791万 | +1.34% | 10.4 | 1.18 |
| 03/05 | 1,064 | 1,065 | 1,044 | 1,048 | +0.87% | 679,900 | 2557億8131万 | +0.29% | 10.32 | 1.17 |
| 03/04 | 1,045 | 1,050 | 1,025 | 1,039 | +0.39% | 674,200 | 2535億8472万 | -0.67% | 10.23 | 1.16 |
| 03/03 | 1,042 | 1,046 | 1,021 | 1,035 | -2.17% | 439,000 | 2526億845万 | -1.24% | 10.19 | 1.15 |
| 02/28 | 1,078 | 1,079 | 1,045 | 1,058 | -1.4% | 763,000 | 2582億2198万 | +0.67% | 10.41 | 1.18 |
| 02/27 | 1,092 | 1,092 | 1,072 | 1,073 | -1.29% | 752,900 | 2618億8297万 | +1.8% | 10.56 | 1.19 |
| 02/26 | 1,097 | 1,098 | 1,081 | 1,087 | +0.74% | 1,122,200 | 2652億9989万 | +2.74% | 10.7 | 1.21 |
| 02/25 | 1,078 | 1,092 | 1,066 | 1,079 | +2.66% | 790,500 | 2633億4736万 | +1.7% | 10.62 | 1.2 |
| 02/24 | 1,066 | 1,081 | 1,036 | 1,051 | -1.78% | 975,100 | 2565億1351万 | -1.31% | 10.34 | 1.17 |
| 02/21 | 1,061 | 1,073 | 1,053 | 1,070 | +2.98% | 685,700 | 2611億5077万 | -0.28% | 10.53 | 1.19 |
| 02/20 | 1,066 | 1,066 | 1,037 | 1,039 | -2.62% | 562,700 | 2535億8472万 | -3.8% | 10.23 | 1.16 |
| 02/19 | 1,092 | 1,092 | 1,060 | 1,067 | -1.11% | 772,000 | 2604億1857万 | -1.93% | 10.5 | 1.19 |
| 02/18 | 1,070 | 1,082 | 1,057 | 1,079 | +2.18% | 768,400 | 2633億4736万 | -1.28% | 10.62 | 1.2 |
| 02/17 | 1,050 | 1,058 | 1,031 | 1,056 | +2.13% | 781,000 | 2577億3384万 | -3.91% | 10.39 | 1.18 |
| 02/14 | 1,081 | 1,081 | 1,027 | 1,034 | -0.77% | 857,700 | 2523億6439万 | -6.43% | 10.18 | 1.15 |
| 02/13 | 1,066 | 1,069 | 1,036 | 1,042 | +0.19% | 1,149,800 | 2543億1692万 | -6.29% | 10.26 | 1.16 |
| 02/12 | 1,040 | 1,052 | 1,033 | 1,040 | +2.97% | 831,100 | 2538億2878万 | -6.89% | 10.24 | 1.16 |
| 02/10 | 1,020 | 1,027 | 1,006 | 1,010 | -0.79% | 1,014,300 | 2465億680万 | -10.06% | 9.94 | 1.12 |
| 02/07 | 988 | 1,018 | 988 | 1,018 | +4.62% | 1,041,400 | 2484億5933万 | -9.91% | 10.02 | 1.13 |
| 02/06 | 985 | 989 | 969 | 973 | -0.61% | 1,130,000 | 2374億7635万 | -14.27% | 9.58 | 1.08 |
| 02/05 | 997 | 1,007 | 971 | 979 | +0.2% | 1,390,900 | 2389億4075万 | -14.27% | 9.64 | 1.09 |
| 02/04 | 994 | 1,001 | 977 | 977 | -5.97% | 1,925,300 | 2384億5262万 | -14.9% | 9.62 | 1.09 |
| 02/03 | 1,049 | 1,063 | 1,037 | 1,039 | -2.26% | 753,000 | 2535億8472万 | -9.97% | 10.23 | 1.16 |
| 01/31 | 1,076 | 1,080 | 1,056 | 1,063 | 0% | 876,000 | 2594億4231万 | -8.12% | 10.46 | 1.18 |
| 01/30 | 1,072 | 1,074 | 1,051 | 1,063 | -3.01% | 1,329,100 | 2594億4231万 | -8.36% | 10.46 | 1.18 |
| 01/29 | 1,083 | 1,100 | 1,083 | 1,096 | +1.86% | 1,072,100 | 2674億9649万 | -5.84% | 10.79 | 1.22 |
| 01/28 | 1,078 | 1,099 | 1,076 | 1,076 | -1.65% | 879,600 | 2626億1517万 | -7.64% | 10.59 | 1.2 |
| 01/27 | 1,073 | 1,102 | 1,073 | 1,094 | -2.23% | 1,100,000 | 2670億836万 | -6.17% | 10.77 | 1.22 |
| 01/24 | 1,125 | 1,130 | 1,110 | 1,119 | -1.5% | 862,900 | 2731億1001万 | -4.11% | 11.01 | 1.25 |
| 01/23 | 1,159 | 1,170 | 1,134 | 1,136 | -2.24% | 1,427,800 | 2772億5913万 | -2.74% | 11.18 | 1.26 |
| 01/22 | 1,174 | 1,176 | 1,141 | 1,162 | +0.17% | 2,362,900 | 2836億485万 | -0.51% | 11.44 | 1.29 |
| 01/21 | 1,176 | 1,183 | 1,155 | 1,160 | -2.36% | 1,747,500 | 2831億1672万 | -0.68% | 11.42 | 1.29 |
| 01/20 | 1,190 | 1,204 | 1,171 | 1,188 | -4.73% | 2,238,700 | 2899億5057万 | +1.8% | 11.69 | 1.32 |
| 01/17 | 1,236 | 1,248 | 1,220 | 1,247 | -0.16% | 1,025,800 | 3043億5048万 | +7.04% | 12.27 | 1.39 |
| 01/16 | 1,249 | 1,267 | 1,239 | 1,249 | +1.05% | 968,200 | 3048億3861万 | +7.67% | 12.29 | 1.39 |
| 01/15 | 1,228 | 1,251 | 1,224 | 1,236 | +2.91% | 1,213,700 | 3016億6575万 | +7.01% | 12.17 | 1.38 |
| 01/14 | 1,202 | 1,207 | 1,192 | 1,201 | -1.72% | 1,042,100 | 2931億2343万 | +4.25% | 11.82 | 1.34 |
| 01/10 | 1,210 | 1,224 | 1,190 | 1,222 | +0.99% | 1,060,400 | 2982億4882万 | +6.26% | 12.03 | 1.36 |
| 01/09 | 1,200 | 1,220 | 1,189 | 1,210 | +0.83% | 1,159,500 | 2953億2003万 | +5.49% | 11.91 | 1.35 |
| 01/08 | 1,187 | 1,201 | 1,181 | 1,200 | +2.21% | 880,500 | 2928億7937万 | +4.8% | 11.81 | 1.34 |
| 01/07 | 1,171 | 1,194 | 1,168 | 1,174 | -0.25% | 1,048,100 | 2865億3365万 | +2.62% | 11.56 | 1.31 |
| 01/06 | 1,183 | 1,187 | 1,166 | 1,177 | -0.76% | 635,600 | 2872億6585万 | +2.79% | 11.59 | 1.31 |
| 2013 |
| 12/30 | 1,150 | 1,187 | 1,148 | 1,186 | +3.13% | 951,900 | 2894億6244万 | +3.49% | 11.67 | 1.32 |
| 12/27 | 1,143 | 1,150 | 1,123 | 1,150 | +0.61% | 553,500 | 2806億7606万 | +0.35% | 11.32 | 1.28 |
| 12/26 | 1,137 | 1,148 | 1,120 | 1,143 | +1.87% | 464,500 | 2789億6760万 | -0.35% | 11.25 | 1.27 |
| 12/25 | 1,116 | 1,122 | 1,109 | 1,122 | -0.44% | 637,500 | 2738億4221万 | -2.26% | 11.04 | 1.25 |
| 12/24 | 1,131 | 1,139 | 1,122 | 1,127 | -0.35% | 700,900 | 2750億6254万 | -1.91% | 11.09 | 1.25 |
| 12/20 | 1,125 | 1,132 | 1,116 | 1,131 | -0.79% | 627,800 | 2760億3880万 | -1.65% | 11.13 | 1.26 |
| 12/19 | 1,150 | 1,162 | 1,135 | 1,140 | -0.61% | 664,800 | 2782億3540万 | -0.96% | 11.22 | 1.27 |
| 12/18 | 1,123 | 1,150 | 1,115 | 1,147 | +0.97% | 723,800 | 2799億4386万 | -0.35% | 11.29 | 1.28 |
| 12/17 | 1,108 | 1,140 | 1,106 | 1,136 | +3.18% | 756,500 | 2772億5913万 | -1.3% | 11.18 | 1.26 |
| 12/16 | 1,108 | 1,117 | 1,100 | 1,101 | -1.52% | 583,700 | 2687億1682万 | -4.26% | 10.84 | 1.23 |
| 12/13 | 1,127 | 1,134 | 1,110 | 1,118 | -1.24% | 1,092,300 | 2728億6594万 | -2.87% | 11 | 1.24 |
| 12/12 | 1,138 | 1,138 | 1,113 | 1,132 | -1.31% | 454,200 | 2762億8287万 | -1.31% | 11.14 | 1.26 |
| 12/11 | 1,143 | 1,150 | 1,134 | 1,147 | -0.52% | 401,800 | 2799億4386万 | +0.35% | 11.29 | 1.28 |
| 12/10 | 1,158 | 1,164 | 1,151 | 1,153 | +0.7% | 632,100 | 2814億826万 | +1.32% | 11.35 | 1.28 |
| 12/09 | 1,152 | 1,159 | 1,133 | 1,145 | +1.42% | 735,900 | 2794億5573万 | +1.15% | 11.27 | 1.27 |
| 12/06 | 1,129 | 1,134 | 1,111 | 1,129 | +0.62% | 851,500 | 2755億5067万 | +0.18% | 11.11 | 1.26 |
| 12/05 | 1,131 | 1,149 | 1,118 | 1,122 | -0.88% | 639,100 | 2738億4221万 | -0.09% | 11.04 | 1.25 |
| 12/04 | 1,142 | 1,151 | 1,125 | 1,132 | -1.82% | 670,700 | 2762億8287万 | +1.07% | 11.14 | 1.26 |
| 12/03 | 1,160 | 1,167 | 1,150 | 1,153 | +0.35% | 893,700 | 2814億826万 | +3.32% | 11.35 | 1.28 |
| 12/02 | 1,137 | 1,164 | 1,137 | 1,149 | -0.69% | 826,200 | 2804億3199万 | +3.42% | 11.31 | 1.28 |
| 11/29 | 1,164 | 1,182 | 1,146 | 1,157 | -0.52% | 1,205,000 | 2823億8452万 | +4.61% | 11.39 | 1.29 |
| 11/28 | 1,177 | 1,188 | 1,155 | 1,163 | +0.17% | 854,500 | 2838億4892万 | +5.63% | 11.45 | 1.29 |
| 11/27 | 1,195 | 1,197 | 1,155 | 1,161 | -4.29% | 1,492,300 | 2833億6079万 | +5.93% | 11.43 | 1.29 |
| 11/26 | 1,195 | 1,218 | 1,194 | 1,213 | +1.25% | 1,016,600 | 2960億5223万 | +11.18% | 11.94 | 1.35 |
| 11/25 | 1,195 | 1,210 | 1,188 | 1,198 | +1.35% | 789,900 | 2923億9124万 | +10.52% | 11.79 | 1.33 |
| 11/22 | 1,180 | 1,187 | 1,166 | 1,182 | +0.94% | 805,100 | 2884億8618万 | +9.75% | 11.63 | 1.32 |
| 11/21 | 1,165 | 1,171 | 1,160 | 1,171 | +0.86% | 522,200 | 2858億145万 | +9.34% | 11.53 | 1.3 |
| 11/20 | 1,159 | 1,165 | 1,151 | 1,161 | +0.52% | 647,400 | 2833億6079万 | +9.01% | 11.43 | 1.29 |
| 11/19 | 1,160 | 1,167 | 1,155 | 1,155 | -0.26% | 951,000 | 2818億9639万 | +9.07% | 11.37 | 1.29 |
| 11/18 | 1,159 | 1,163 | 1,150 | 1,158 | +0.7% | 664,400 | 2826億2859万 | +9.87% | 11.4 | 1.29 |
| 11/15 | 1,155 | 1,158 | 1,142 | 1,150 | +0.79% | 792,300 | 2806億7606万 | +9.73% | 11.32 | 1.28 |
| 11/14 | 1,152 | 1,159 | 1,134 | 1,141 | 0% | 846,700 | 2784億7947万 | +9.5% | 11.23 | 1.27 |
| 11/13 | 1,130 | 1,159 | 1,129 | 1,141 | +1.6% | 1,365,500 | 2784億7947万 | +10.24% | 11.23 | 1.27 |
| 11/12 | 1,100 | 1,142 | 1,097 | 1,123 | +0.81% | 1,220,300 | 2740億8627万 | +9.35% | 11.05 | 1.25 |
| 11/11 | 1,125 | 1,138 | 1,100 | 1,114 | +7.53% | 2,232,000 | 2718億8968万 | +9.11% | 10.97 | 1.24 |
| 11/08 | 1,020 | 1,040 | 1,018 | 1,036 | +0.88% | 762,200 | 2528億5252万 | +1.97% | 10.2 | 1.15 |
| 11/07 | 1,029 | 1,034 | 1,013 | 1,027 | -0.1% | 651,100 | 2506億5592万 | +1.28% | 10.11 | 1.14 |
| 11/06 | 1,004 | 1,044 | 996 | 1,028 | +2.7% | 720,300 | 2508億9999万 | +1.48% | 10.12 | 1.14 |
| 11/05 | 1,012 | 1,021 | 992 | 1,001 | -0.79% | 532,200 | 2443億1021万 | -1.09% | 9.85 | 1.11 |
| 11/01 | 1,029 | 1,030 | 1,002 | 1,009 | -1.37% | 527,100 | 2462億6273万 | -0.49% | 9.93 | 1.12 |
| 10/31 | 1,045 | 1,047 | 1,023 | 1,023 | -2.01% | 457,300 | 2496億7966万 | +0.69% | 10.07 | 1.14 |
| 10/30 | 1,043 | 1,049 | 1,033 | 1,044 | +1.06% | 1,391,200 | 2548億505万 | +2.55% | 10.28 | 1.16 |
