PBR
2014/08/05~2014/12/30
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 |
---|
2022 | 4/1, 株式分割 1→2 |
2020 | 4/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2014 |
12/30 | 171 | 173 | 170 | 172 | +0.59% | 80,000 | 37億243万 | -8.22% | 28.5 | 2.12 |
12/29 | 172 | 172 | 170 | 171 | -1.23% | 171,200 | 36億8085万 | -8.76% | 28.33 | 2.11 |
12/26 | 174 | 175 | 173 | 173 | -3.02% | 188,800 | 37億2670万 | -7.62% | 28.69 | 2.14 |
12/25 | 175 | 178 | 174 | 178 | +0.71% | 372,800 | 38億4265万 | -4.75% | 29.58 | 2.2 |
12/24 | 175 | 178 | 174 | 177 | -0.07% | 204,800 | 38億1568万 | -5.41% | 29.37 | 2.19 |
12/22 | 183 | 184 | 177 | 177 | -3.41% | 314,400 | 37億6514万 | -5.85% | 28.97 | 2.16 |
12/19 | 188 | 189 | 183 | 183 | -1.68% | 173,600 | 38億9809万 | -2.01% | 29.99 | 2.23 |
12/18 | 186 | 188 | 185 | 186 | +0.88% | 120,000 | 39億6456万 | -0.33% | 30.5 | 2.27 |
12/17 | 183 | 185 | 181 | 185 | -0.07% | 88,000 | 39億3000万 | -0.67% | 30.23 | 2.25 |
12/16 | 187 | 187 | 181 | 185 | -1.99% | 207,200 | 39億3266万 | +0.48% | 30.25 | 2.25 |
12/15 | 188 | 190 | 188 | 189 | +0.13% | 126,400 | 40億1243万 | +3.64% | 30.87 | 2.3 |
12/12 | 189 | 190 | 187 | 188 | +0.87% | 103,200 | 40億711万 | +4.65% | 30.83 | 2.29 |
12/11 | 183 | 187 | 183 | 187 | -0.4% | 131,200 | 39億7254万 | +4.92% | 30.56 | 2.27 |
12/10 | 184 | 192 | 184 | 188 | -0.33% | 136,800 | 39億8850万 | +6.53% | 30.68 | 2.28 |
12/09 | 197 | 197 | 188 | 188 | -4.51% | 281,600 | 40億179万 | +8.12% | 30.79 | 2.29 |
12/08 | 205 | 205 | 196 | 197 | -0.32% | 225,600 | 41億9058万 | +14.53% | 32.24 | 2.4 |
12/05 | 208 | 208 | 198 | 198 | -4.82% | 320,000 | 42億387万 | +16.25% | 32.34 | 2.41 |
12/04 | 211 | 214 | 202 | 208 | -6.21% | 543,200 | 44億1659万 | +24.33% | 33.98 | 2.53 |
12/03 | 191 | 221 | 191 | 221 | +16.51% | 1,300,000 | 47億908万 | +34.98% | 36.23 | 2.7 |
12/02 | 189 | 191 | 187 | 190 | +2.7% | 283,200 | 40億4168万 | +18.01% | 31.09 | 2.31 |
12/01 | 187 | 187 | 184 | 185 | +0.61% | 208,000 | 39億3532万 | +16.35% | 30.27 | 2.25 |
11/28 | 186 | 187 | 181 | 184 | -0.74% | 218,400 | 39億1138万 | +17.12% | 30.09 | 2.24 |
11/27 | 192 | 193 | 184 | 185 | -4.08% | 293,600 | 39億4063万 | +19.52% | 30.32 | 2.26 |
11/26 | 190 | 193 | 183 | 193 | +3.34% | 355,200 | 41億815万 | +26.23% | 31.6 | 2.35 |
11/25 | 179 | 193 | 169 | 187 | +8.73% | 756,000 | 39億7520万 | +23.76% | 30.58 | 2.28 |
11/21 | 169 | 175 | 166 | 172 | +1.85% | 333,600 | 36億5612万 | +15.35% | 28.13 | 2.09 |
11/20 | 180 | 181 | 168 | 169 | -4.53% | 611,200 | 35億8965万 | +14.02% | 27.62 | 2.06 |
11/19 | 199 | 208 | 175 | 177 | -4.27% | 1,826,400 | 37億5982万 | +20.24% | 28.92 | 2.15 |
11/18 | 183 | 195 | 178 | 185 | -5.92% | 944,000 | 39億2734万 | +27.33% | 30.21 | 2.25 |
11/17 | 166 | 200 | 163 | 196 | +20.96% | 3,631,200 | 41億7463万 | +36.28% | 32.12 | 2.39 |
11/14 | 164 | 164 | 155 | 162 | +1.72% | 377,600 | 34億5138万 | +15.07% | 26.55 | 1.98 |
11/13 | 169 | 174 | 155 | 160 | -5.41% | 1,343,200 | 33億9288万 | +13.93% | 26.1 | 1.94 |
11/12 | 137 | 176 | 137 | 169 | +22.19% | 3,865,600 | 35億8699万 | +21.31% | 27.6 | 2.05 |
11/11 | 138 | 139 | 138 | 138 | +1.01% | 43,200 | 29億3553万 | 0% | 22.58 | 1.68 |
11/10 | 136 | 137 | 135 | 137 | +0.55% | 50,400 | 29億628万 | -1% | 22.36 | 1.66 |
11/07 | 138 | 139 | 135 | 136 | -1.09% | 176,800 | 28億9033万 | -1.54% | 22.24 | 1.66 |
11/06 | 138 | 140 | 137 | 137 | -0.54% | 35,200 | 29億2224万 | -0.45% | 22.48 | 1.67 |
11/05 | 140 | 140 | 138 | 138 | -1.34% | 28,800 | 29億3819万 | +0.09% | 22.6 | 1.68 |
11/04 | 137 | 141 | 137 | 140 | +2.47% | 72,000 | 29億7808万 | +0.72% | 22.91 | 1.71 |
10/31 | 136 | 137 | 135 | 137 | +0.74% | 66,400 | 29億628万 | -1.71% | 22.36 | 1.66 |
10/30 | 140 | 140 | 136 | 136 | -1.63% | 82,400 | 28億8501万 | -2.43% | 22.19 | 1.65 |
10/29 | 139 | 139 | 138 | 138 | +0.36% | 32,800 | 29億3287万 | -0.81% | 22.56 | 1.68 |
10/28 | 138 | 139 | 137 | 137 | -0.45% | 32,000 | 29億2224万 | -1.88% | 22.48 | 1.67 |
10/27 | 138 | 143 | 137 | 138 | +0.73% | 75,200 | 29億3553万 | -1.43% | 22.58 | 1.68 |
10/24 | 140 | 140 | 137 | 137 | -0.36% | 36,800 | 29億1426万 | -2.14% | 22.42 | 1.67 |
10/23 | 138 | 138 | 136 | 138 | 0% | 95,200 | 29億2490万 | -1.08% | 22.5 | 1.68 |
10/22 | 140 | 140 | 138 | 138 | -0.45% | 60,800 | 29億2490万 | -1.08% | 22.5 | 1.68 |
10/21 | 142 | 142 | 138 | 138 | -2.21% | 95,200 | 29億3775万 | -1.34% | 22.6 | 1.68 |
10/20 | 146 | 146 | 140 | 141 | 0% | 57,600 | 30億421万 | +0.89% | 23.11 | 1.72 |
10/17 | 141 | 141 | 136 | 141 | +2.17% | 170,400 | 30億421万 | +0.89% | 23.11 | 1.72 |
10/16 | 139 | 140 | 138 | 138 | -1.69% | 93,600 | 29億4041万 | -1.25% | 22.62 | 1.68 |
10/15 | 142 | 143 | 140 | 141 | -0.79% | 76,800 | 29億9092万 | +0.45% | 23.01 | 1.71 |
10/14 | 140 | 143 | 139 | 142 | +1.34% | 211,200 | 30億1485万 | +1.25% | 23.19 | 1.73 |
10/10 | 140 | 141 | 139 | 140 | -1.5% | 137,600 | 29億7497万 | -0.8% | 22.89 | 1.7 |
10/09 | 142 | 145 | 138 | 142 | +4.7% | 273,600 | 30億2016万 | +0.71% | 23.23 | 1.73 |
10/08 | 135 | 136 | 133 | 136 | +0.46% | 86,400 | 28億8458万 | -3.81% | 22.19 | 1.65 |
10/07 | 140 | 140 | 135 | 135 | -3.4% | 101,600 | 28億7128万 | -4.93% | 22.09 | 1.64 |
10/06 | 139 | 141 | 138 | 140 | +3.23% | 45,600 | 29億7231万 | -1.58% | 22.87 | 1.7 |
10/03 | 135 | 143 | 134 | 135 | +0.19% | 86,400 | 28億7926万 | -4.67% | 22.15 | 1.65 |
10/02 | 139 | 139 | 135 | 135 | -2.96% | 89,600 | 28億7394万 | -5.51% | 22.11 | 1.65 |
10/01 | 139 | 143 | 139 | 139 | -1.68% | 60,000 | 29億6168万 | -2.62% | 22.78 | 1.7 |
09/30 | 144 | 145 | 142 | 142 | -1.39% | 42,400 | 30億1264万 | -0.26% | 23.18 | 1.73 |
09/29 | 146 | 146 | 143 | 144 | +0.61% | 62,400 | 30億5519万 | +1.14% | 23.5 | 1.75 |
09/26 | 142 | 145 | 142 | 143 | 0% | 93,600 | 30億3657万 | +0.53% | 23.36 | 1.74 |
09/25 | 148 | 148 | 143 | 143 | -2.73% | 73,600 | 30億3657万 | +1.24% | 23.36 | 1.74 |
09/24 | 142 | 149 | 142 | 147 | +3.07% | 87,200 | 31億2166万 | +4.82% | 24.02 | 1.79 |
09/22 | 140 | 144 | 140 | 142 | +2.8% | 116,800 | 30億513万 | +1.7% | 23.11 | 1.72 |
09/19 | 140 | 141 | 138 | 139 | +2.4% | 78,400 | 29億2334万 | -0.36% | 22.48 | 1.67 |
09/18 | 137 | 137 | 135 | 135 | +0.46% | 30,400 | 28億5474万 | -3.39% | 21.95 | 1.63 |
09/17 | 138 | 138 | 135 | 135 | -2.18% | 88,000 | 28億4155万 | -3.84% | 21.85 | 1.63 |
09/16 | 139 | 139 | 138 | 138 | -3% | 68,800 | 29億487万 | -1.7% | 22.34 | 1.66 |
09/12 | 143 | 143 | 140 | 142 | 0% | 36,000 | 29億9458万 | +1.34% | 23.03 | 1.71 |
09/11 | 140 | 143 | 138 | 142 | +1.34% | 65,600 | 29億9458万 | +1.34% | 23.03 | 1.71 |
09/10 | 145 | 145 | 139 | 140 | -3.28% | 48,800 | 29億5500万 | -0.71% | 22.73 | 1.69 |
09/09 | 147 | 147 | 143 | 145 | -1.45% | 100,000 | 30億5526万 | +2.66% | 23.5 | 1.75 |
09/08 | 149 | 149 | 145 | 147 | 0% | 59,200 | 31億12万 | +4.17% | 23.84 | 1.77 |
09/05 | 147 | 148 | 146 | 147 | -0.09% | 121,600 | 31億12万 | +4.17% | 23.84 | 1.77 |
09/04 | 147 | 148 | 145 | 147 | 0% | 60,800 | 31億275万 | +3.52% | 23.86 | 1.78 |
09/03 | 146 | 148 | 145 | 147 | +1.99% | 98,400 | 31億275万 | +3.52% | 23.86 | 1.78 |
09/02 | 147 | 147 | 142 | 144 | -2.29% | 66,400 | 30億4207万 | +1.5% | 23.4 | 1.74 |
09/01 | 150 | 150 | 144 | 148 | +0.08% | 45,600 | 31億1331万 | +3.87% | 23.94 | 1.78 |
09/01 | 株式分割 1→2 |
08/29 | 145 | 149 | 140 | 147 | +1.55% | 99,200 | 31億1067万 | +3.79% | 23.92 | 1.78 |
08/28 | 145 | 149 | 143 | 145 | +1.84% | 209,600 | 30億6318万 | +2.2% | 23.56 | 1.75 |
08/27 | 140 | 143 | 138 | 143 | +4.06% | 125,600 | 30億777万 | +0.35% | 23.13 | 1.72 |
08/26 | 137 | 139 | 134 | 137 | +1.91% | 150,400 | 28億9036万 | -3.57% | 22.23 | 1.65 |
08/25 | 135 | 136 | 133 | 134 | -0.23% | 100,800 | 28億3628万 | -5.37% | 21.81 | 1.62 |
08/22 | 131 | 135 | 131 | 135 | +3.11% | 150,400 | 28億4287万 | -5.81% | 21.86 | 1.63 |
08/21 | 128 | 132 | 128 | 131 | +1.7% | 68,800 | 27億5545万 | -8.65% | 21.19 | 1.58 |
08/20 | 131 | 131 | 128 | 128 | +0.49% | 212,800 | 27億931万 | -10.81% | 20.84 | 1.55 |
08/19 | 131 | 131 | 128 | 128 | -2.71% | 340,800 | 26億9612万 | -11.24% | 20.73 | 1.54 |
08/18 | 133 | 135 | 129 | 131 | -1.31% | 372,800 | 27億7127万 | -9.4% | 21.31 | 1.59 |
08/15 | 138 | 138 | 133 | 133 | -6.78% | 467,200 | 28億819万 | -8.19% | 21.6 | 1.61 |
08/14 | 141 | 145 | 141 | 143 | +1.11% | 62,400 | 30億1254万 | -2.18% | 23.17 | 1.72 |
08/13 | 143 | 144 | 141 | 141 | -1.7% | 121,600 | 29億7958万 | -3.25% | 22.91 | 1.71 |
08/12 | 143 | 147 | 143 | 144 | +0.26% | 52,800 | 30億3100万 | -2.25% | 23.31 | 1.74 |
08/11 | 142 | 144 | 142 | 143 | +1.1% | 88,000 | 30億2309万 | -1.84% | 23.25 | 1.73 |
08/08 | 147 | 147 | 138 | 142 | -3.61% | 336,000 | 29億9013万 | -2.91% | 23 | 1.71 |
08/07 | 148 | 149 | 147 | 147 | -1.13% | 51,200 | 31億219万 | +0.04% | 23.86 | 1.78 |
08/06 | 150 | 153 | 148 | 149 | -1.04% | 108,800 | 31億3779万 | +1.19% | 24.13 | 1.8 |
08/05 | 152 | 153 | 150 | 150 | -1.03% | 100,800 | 31億7075万 | +2.25% | 24.38 | 1.82 |