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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 3,570 | 3,665 | 3,525 | 3,635 | +2.68% | 327,800 | 871億9968万 | -2.63% | 18.83 | 0.82 |
| 03/28 | 3,430 | 3,560 | 3,420 | 3,540 | +3.06% | 292,400 | 849億2073万 | -5.65% | 18.34 | 0.8 |
| 03/27 | 3,425 | 3,460 | 3,380 | 3,435 | -2.55% | 378,200 | 824億190万 | -9.05% | 17.8 | 0.77 |
| 03/26 | 3,445 | 3,530 | 3,390 | 3,525 | +3.83% | 417,800 | 845億6090万 | -7.63% | 18.26 | 0.8 |
| 03/25 | 3,445 | 3,465 | 3,325 | 3,395 | -1.45% | 518,400 | 814億4234万 | -11.84% | 17.59 | 0.77 |
| 03/24 | 3,470 | 3,555 | 3,430 | 3,445 | -1.57% | 398,400 | 826億4179万 | -11.3% | 17.85 | 0.78 |
| 03/20 | 3,595 | 3,620 | 3,475 | 3,500 | -2.78% | 409,200 | 839億6118万 | -10.58% | 18.13 | 0.79 |
| 03/19 | 3,610 | 3,635 | 3,515 | 3,600 | 0% | 368,000 | 863億6007万 | -8.77% | 18.65 | 0.81 |
| 03/18 | 3,630 | 3,675 | 3,575 | 3,600 | +1.27% | 180,800 | 863億6007万 | -9.59% | 18.65 | 0.81 |
| 03/17 | 3,500 | 3,605 | 3,500 | 3,555 | +0.14% | 349,800 | 852億8057万 | -11.43% | 18.42 | 0.8 |
| 03/14 | 3,630 | 3,640 | 3,530 | 3,550 | -4.95% | 403,400 | 851億6062万 | -12.22% | 18.39 | 0.8 |
| 03/13 | 3,765 | 3,815 | 3,715 | 3,735 | +2.19% | 460,600 | 895億9857万 | -8.23% | 19.35 | 0.84 |
| 03/12 | 3,695 | 3,740 | 3,645 | 3,655 | -2.4% | 434,200 | 876億7946万 | -10.59% | 18.94 | 0.82 |
| 03/11 | 3,765 | 3,810 | 3,715 | 3,745 | -1.06% | 437,600 | 898億3846万 | -8.75% | 19.4 | 0.84 |
| 03/10 | 3,835 | 3,845 | 3,755 | 3,785 | -1.82% | 362,000 | 907億9801万 | -8.33% | 19.61 | 0.85 |
| 03/07 | 3,940 | 3,975 | 3,835 | 3,855 | -1.41% | 195,200 | 924億7724万 | -7.11% | 19.97 | 0.87 |
| 03/06 | 3,850 | 3,955 | 3,850 | 3,910 | +1.69% | 206,600 | 937億9663万 | -6.17% | 20.26 | 0.88 |
| 03/05 | 3,970 | 3,995 | 3,830 | 3,845 | -2.29% | 250,600 | 922億3735万 | -8.23% | 19.92 | 0.87 |
| 03/04 | 3,830 | 3,945 | 3,815 | 3,935 | +0.9% | 252,400 | 943億9635万 | -6.51% | 20.39 | 0.89 |
| 03/03 | 3,885 | 3,920 | 3,830 | 3,900 | -1.39% | 187,000 | 935億5674万 | -7.65% | 20.21 | 0.88 |
| 02/28 | 3,960 | 3,990 | 3,915 | 3,955 | -1% | 244,400 | 948億7613万 | -6.77% | 20.49 | 0.89 |
| 02/27 | 4,050 | 4,050 | 3,970 | 3,995 | -1.96% | 250,600 | 958億3568万 | -6.22% | 20.7 | 0.9 |
| 02/26 | 4,075 | 4,120 | 4,060 | 4,075 | -1.21% | 175,600 | 977億5480万 | -4.79% | 21.11 | 0.92 |
| 02/25 | 4,050 | 4,160 | 4,050 | 4,125 | +2.48% | 384,000 | 989億5424万 | -3.94% | 21.37 | 0.93 |
| 02/24 | 4,055 | 4,085 | 3,920 | 4,025 | -2.19% | 585,600 | 965億5535万 | -6.57% | 20.85 | 0.91 |
| 02/21 | 4,170 | 4,200 | 4,045 | 4,115 | -1.08% | 525,800 | 987億1435万 | -4.9% | 21.32 | 0.93 |
| 02/20 | 4,350 | 4,380 | 4,120 | 4,160 | -5.56% | 338,200 | 997億9385万 | -4.26% | 21.55 | 0.94 |
| 02/19 | 4,400 | 4,450 | 4,365 | 4,405 | -0.23% | 165,200 | 1056億7114万 | +0.92% | 22.82 | 0.99 |
| 02/18 | 4,310 | 4,425 | 4,310 | 4,415 | +4.62% | 223,400 | 1059億1103万 | +0.94% | 22.88 | 1 |
| 02/17 | 4,155 | 4,240 | 4,110 | 4,220 | +0.96% | 159,400 | 1012億3319万 | -3.81% | 21.87 | 0.95 |
| 02/14 | 4,285 | 4,335 | 4,120 | 4,180 | -2.9% | 244,800 | 1002億7363万 | -5.24% | 21.66 | 0.94 |
| 02/13 | 4,460 | 4,495 | 4,270 | 4,305 | -4.23% | 216,000 | 1032億7225万 | -2.91% | 22.31 | 0.97 |
| 02/12 | 4,425 | 4,540 | 4,410 | 4,495 | +2.04% | 199,800 | 1078億3014万 | +1.17% | 23.29 | 1.01 |
| 02/10 | 4,390 | 4,425 | 4,330 | 4,405 | +2.09% | 225,200 | 1056億7114万 | -0.88% | 22.82 | 0.99 |
| 02/07 | 4,295 | 4,385 | 4,270 | 4,315 | +2.98% | 214,400 | 1035億1214万 | -3.01% | 22.36 | 0.97 |
| 02/06 | 4,155 | 4,270 | 4,120 | 4,190 | -0.24% | 188,600 | 1005億1352万 | -5.99% | 21.71 | 0.95 |
| 02/05 | 4,145 | 4,230 | 4,085 | 4,200 | +3.7% | 245,200 | 1007億5341万 | -6.02% | 21.76 | 0.95 |
| 02/04 | 4,095 | 4,200 | 4,030 | 4,050 | -7.43% | 377,000 | 971億5507万 | -9.56% | 20.98 | 0.91 |
| 02/03 | 4,345 | 4,515 | 4,275 | 4,375 | +1.74% | 452,800 | 1049億5147万 | -2.65% | 22.67 | 0.99 |
| 01/31 | 4,380 | 4,385 | 4,260 | 4,300 | +0.35% | 202,400 | 1031億5230万 | -4.4% | 22.28 | 0.97 |
| 01/30 | 4,325 | 4,355 | 4,270 | 4,285 | -4.14% | 214,200 | 1027億9247万 | -4.71% | 22.2 | 0.97 |
| 01/29 | 4,405 | 4,475 | 4,390 | 4,470 | +3.47% | 183,000 | 1072億3042万 | -0.6% | 23.16 | 1.01 |
| 01/28 | 4,355 | 4,415 | 4,315 | 4,320 | +0.35% | 235,400 | 1036億3208万 | -3.68% | 22.38 | 0.97 |
| 01/27 | 4,240 | 4,360 | 4,235 | 4,305 | -1.49% | 455,400 | 1032億7225万 | -3.84% | 22.31 | 0.97 |
| 01/24 | 4,325 | 4,385 | 4,300 | 4,370 | -0.79% | 309,800 | 1048億3153万 | -2.24% | 22.64 | 0.99 |
| 01/23 | 4,490 | 4,520 | 4,405 | 4,405 | -1.78% | 353,800 | 1056億7114万 | -1.26% | 22.82 | 0.99 |
| 01/22 | 4,440 | 4,495 | 4,380 | 4,485 | +1.13% | 285,000 | 1075億9025万 | +0.74% | 23.24 | 1.01 |
| 01/21 | 4,460 | 4,490 | 4,395 | 4,435 | -0.67% | 286,200 | 1063億9080万 | -0.11% | 22.98 | 1 |
| 01/20 | 4,500 | 4,540 | 4,430 | 4,465 | -0.89% | 239,800 | 1071億1047万 | +0.74% | 23.13 | 1.01 |
| 01/17 | 4,505 | 4,560 | 4,485 | 4,505 | -1.1% | 405,400 | 1080億7003万 | +1.97% | 23.34 | 1.02 |
| 01/16 | 4,730 | 4,775 | 4,540 | 4,555 | -2.46% | 377,800 | 1092億6947万 | +3.45% | 23.6 | 1.03 |
| 01/15 | 4,665 | 4,700 | 4,600 | 4,670 | +1.08% | 181,200 | 1120億2820万 | +6.45% | 24.2 | 1.05 |
| 01/14 | 4,500 | 4,655 | 4,480 | 4,620 | -2.74% | 290,600 | 1108億2875万 | +5.67% | 23.94 | 1.04 |
| 01/10 | 4,785 | 4,790 | 4,690 | 4,750 | -1.55% | 249,600 | 1139億4731万 | +9.07% | 24.61 | 1.07 |
| 01/09 | 4,770 | 4,825 | 4,680 | 4,825 | +1.79% | 431,400 | 1157億4648万 | +11.35% | 25 | 1.09 |
| 01/08 | 4,595 | 4,740 | 4,565 | 4,740 | +4.52% | 300,200 | 1137億742万 | +10.05% | 24.56 | 1.07 |
| 01/07 | 4,540 | 4,635 | 4,515 | 4,535 | 0% | 302,600 | 1087億8970万 | +5.83% | 23.5 | 1.02 |
| 01/06 | 4,535 | 4,580 | 4,490 | 4,535 | +0.11% | 213,200 | 1087億8970万 | +6.03% | 23.5 | 1.02 |
| 2013 |
| 12/30 | 4,575 | 4,595 | 4,470 | 4,530 | +0.33% | 295,400 | 1086億6975万 | +6.11% | 23.47 | 1.02 |
| 12/27 | 4,485 | 4,520 | 4,455 | 4,515 | +0.67% | 185,000 | 1083億992万 | +6.04% | 23.39 | 1.02 |
| 12/26 | 4,495 | 4,585 | 4,445 | 4,485 | +1.36% | 354,600 | 1075億9025万 | +5.63% | 23.24 | 1.01 |
| 12/25 | 4,415 | 4,480 | 4,400 | 4,425 | -0.56% | 252,800 | 1061億5092万 | +4.71% | 22.93 | 1 |
| 12/24 | 4,530 | 4,575 | 4,440 | 4,450 | -0.56% | 533,800 | 1067億5064万 | +5.73% | 23.06 | 1 |
| 12/20 | 4,290 | 4,490 | 4,250 | 4,475 | +4.56% | 653,800 | 1073億5036万 | +6.73% | 23.19 | 1.01 |
| 12/19 | 4,340 | 4,375 | 4,225 | 4,280 | +0.35% | 358,200 | 1026億7252万 | +2.54% | 22.18 | 0.97 |
| 12/18 | 4,195 | 4,295 | 4,170 | 4,265 | +1.91% | 464,800 | 1023億1269万 | +2.52% | 22.1 | 0.96 |
| 12/17 | 4,130 | 4,200 | 4,130 | 4,185 | +1.45% | 165,000 | 1003億9358万 | +0.89% | 21.68 | 0.94 |
| 12/16 | 4,150 | 4,215 | 4,110 | 4,125 | +0.24% | 275,200 | 989億5424万 | -0.17% | 21.37 | 0.93 |
| 12/13 | 4,190 | 4,190 | 4,105 | 4,115 | -0.84% | 270,400 | 987億1435万 | -0.07% | 21.32 | 0.93 |
| 12/12 | 4,140 | 4,160 | 4,105 | 4,150 | -0.84% | 166,400 | 995億5397万 | +1.19% | 21.5 | 0.94 |
| 12/11 | 4,155 | 4,200 | 4,125 | 4,185 | 0% | 211,200 | 1003億9358万 | +2.65% | 21.68 | 0.94 |
| 12/10 | 4,195 | 4,225 | 4,165 | 4,185 | -0.95% | 168,800 | 1003億9358万 | +3.26% | 21.68 | 0.94 |
| 12/09 | 4,250 | 4,270 | 4,180 | 4,225 | +2.55% | 259,200 | 1013億5313万 | +4.89% | 21.89 | 0.95 |
| 12/06 | 4,075 | 4,130 | 4,030 | 4,120 | 0% | 336,600 | 988億3430万 | +2.97% | 21.35 | 0.93 |
| 12/05 | 4,155 | 4,210 | 4,105 | 4,120 | -1.32% | 257,600 | 988億3430万 | +3.94% | 21.35 | 0.93 |
| 12/04 | 4,235 | 4,255 | 4,130 | 4,175 | -2.79% | 244,000 | 1001億5369万 | +5.91% | 21.63 | 0.94 |
| 12/03 | 4,240 | 4,295 | 4,200 | 4,295 | +2.38% | 265,200 | 1030億3236万 | +9.65% | 22.25 | 0.97 |
| 12/02 | 4,210 | 4,220 | 4,155 | 4,195 | +0.36% | 150,400 | 1006億3347万 | +7.9% | 21.74 | 0.95 |
| 11/29 | 4,155 | 4,185 | 4,105 | 4,180 | -0.12% | 226,000 | 1002億7363万 | +8.26% | 21.66 | 0.94 |
| 11/28 | 4,230 | 4,265 | 4,130 | 4,185 | -0.24% | 317,800 | 1003億9358万 | +9.07% | 21.68 | 0.94 |
| 11/27 | 4,285 | 4,290 | 4,195 | 4,195 | -3.01% | 302,000 | 1006億3347万 | +10.02% | 21.74 | 0.95 |
| 11/26 | 4,270 | 4,345 | 4,250 | 4,325 | -0.23% | 341,800 | 1037億5202万 | +14.18% | 22.41 | 0.98 |
| 11/25 | 4,305 | 4,340 | 4,240 | 4,335 | +1.64% | 446,200 | 1039億9191万 | +15.38% | 22.46 | 0.98 |
| 11/22 | 4,275 | 4,365 | 4,215 | 4,265 | +1.43% | 811,800 | 1023億1269万 | +14.47% | 22.1 | 0.96 |
| 11/21 | 4,125 | 4,215 | 4,100 | 4,205 | +5.39% | 960,600 | 1008億7336万 | +13.68% | 21.79 | 0.95 |
| 11/20 | 4,000 | 4,040 | 3,980 | 3,990 | -0.13% | 166,400 | 957億1574万 | +8.66% | 20.67 | 0.9 |
| 11/19 | 4,030 | 4,050 | 3,960 | 3,995 | -1.72% | 328,600 | 958億3568万 | +9.33% | 20.7 | 0.9 |
| 11/18 | 3,985 | 4,095 | 3,980 | 4,065 | +2.14% | 373,400 | 975億1491万 | +11.8% | 21.06 | 0.92 |
| 11/15 | 3,995 | 4,000 | 3,945 | 3,980 | +1.02% | 372,000 | 954億7585万 | +10.16% | 20.62 | 0.9 |
| 11/14 | 3,985 | 4,035 | 3,925 | 3,940 | -0.51% | 512,600 | 945億1629万 | +9.6% | 20.41 | 0.89 |
| 11/13 | 3,900 | 4,015 | 3,900 | 3,960 | +4.35% | 980,600 | 949億9607万 | +10.8% | 20.52 | 0.89 |
| 11/12 | 3,720 | 3,800 | 3,675 | 3,795 | +0.8% | 294,400 | 910億3790万 | +6.87% | 19.66 | 0.86 |
| 11/11 | 3,755 | 3,785 | 3,705 | 3,765 | +1.76% | 331,000 | 903億1824万 | +6.6% | 19.51 | 0.85 |
| 11/08 | 3,535 | 3,710 | 3,510 | 3,700 | +4.67% | 566,400 | 887億5896万 | +5.29% | 19.17 | 0.83 |
| 11/07 | 3,565 | 3,575 | 3,495 | 3,535 | -1.81% | 204,200 | 848億79万 | +0.94% | 18.32 | 0.8 |
| 11/06 | 3,505 | 3,640 | 3,490 | 3,600 | +1.55% | 332,600 | 863億6007万 | +2.86% | 18.65 | 0.81 |
| 11/05 | 3,620 | 3,625 | 3,475 | 3,545 | -0.42% | 645,800 | 850億4068万 | +1.43% | 18.37 | 0.8 |
| 11/01 | 3,455 | 3,640 | 3,375 | 3,560 | +11.08% | 1,510,800 | 854億51万 | +1.86% | 18.45 | 0.8 |
| 10/31 | 3,535 | 3,580 | 3,040 | 3,205 | -9.72% | 747,800 | 768億8445万 | -8.3% | 16.61 | 0.72 |
| 10/30 | 3,600 | 3,600 | 3,515 | 3,550 | -0.56% | 182,400 | 851億6062万 | +1.34% | 18.39 | 0.8 |
