PBR
- 2009年9月30日
- 0.29倍
- 2010年9月30日
- 0.42倍
- 2011年9月30日
- 0.74倍
- 2012年9月28日
- 0.5倍
- 2013年9月30日
- 0.61倍
- 2014年3月28日
- 0.57倍
2014/02/24~2014/07/28
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 | ||||||||||
07/28 | 279 | 284 | 279 | 283 | 0% | 18,400 | 20億7600万 | -2.75% | 23.15 | 0.54 |
07/25 | 286 | 287 | 280 | 283 | 0% | 4,800 | 20億7600万 | -3.41% | 23.15 | 0.54 |
07/24 | 286 | 286 | 282 | 283 | -0.7% | 8,600 | 20億7600万 | -3.41% | 23.15 | 0.54 |
07/23 | 283 | 285 | 283 | 285 | +0.71% | 4,500 | 20億9067万 | -3.06% | 23.32 | 0.54 |
07/22 | 281 | 285 | 281 | 283 | +0.71% | 3,000 | 20億7600万 | -3.74% | 23.15 | 0.54 |
07/18 | 283 | 283 | 279 | 281 | -1.75% | 1,000 | 20億6133万 | -4.75% | 22.99 | 0.54 |
07/17 | 292 | 292 | 286 | 286 | -1.04% | 2,100 | 20億9801万 | -3.38% | 23.4 | 0.55 |
07/16 | 288 | 293 | 288 | 289 | +0.35% | 9,300 | 21億2002万 | -2.36% | 23.64 | 0.55 |
07/15 | 284 | 288 | 284 | 288 | +0.35% | 2,300 | 21億1268万 | -3.03% | 23.56 | 0.55 |
07/14 | 285 | 287 | 284 | 287 | +0.7% | 900 | 21億534万 | -3.37% | 23.48 | 0.55 |
07/11 | 284 | 285 | 279 | 285 | 0% | 6,700 | 20億9067万 | -4.04% | 23.32 | 0.54 |
07/10 | 282 | 289 | 282 | 285 | -1.72% | 18,100 | 20億9067万 | -4.04% | 23.32 | 0.54 |
07/08 | 300 | 300 | 289 | 290 | -1.02% | 7,500 | 21億2735万 | -2.36% | 23.73 | 0.55 |
07/07 | 290 | 293 | 290 | 293 | +0.69% | 2,600 | 21億4936万 | -1.35% | 23.97 | 0.56 |
07/04 | 298 | 298 | 291 | 291 | -2.02% | 2,400 | 21億3469万 | -2.02% | 23.81 | 0.55 |
07/03 | 297 | 297 | 297 | 297 | +0.34% | 800 | 21億7870万 | 0% | 24.3 | 0.57 |
07/02 | 290 | 297 | 290 | 296 | -0.67% | 4,300 | 21億7137万 | -0.34% | 24.22 | 0.56 |
07/01 | 300 | 308 | 294 | 298 | 0% | 6,200 | 21億8604万 | +0.68% | 24.38 | 0.57 |
06/30 | 298 | 302 | 295 | 298 | +1.71% | 1,700 | 23億9294万 | +0.68% | 24.38 | 0.62 |
06/27 | 292 | 296 | 292 | 293 | -1.01% | 1,000 | 23億5279万 | -0.68% | 23.97 | 0.61 |
06/26 | 300 | 300 | 296 | 296 | -1.33% | 1,600 | 23億7688万 | +0.34% | 24.22 | 0.62 |
06/25 | 307 | 307 | 300 | 300 | -0.66% | 1,200 | 24億900万 | +2.04% | 24.54 | 0.63 |
06/24 | 309 | 309 | 301 | 302 | -0.66% | 1,200 | 24億2506万 | +3.07% | 24.71 | 0.63 |
06/23 | 304 | 304 | 304 | 304 | -2.25% | 600 | 24億4112万 | +4.11% | 24.87 | 0.63 |
06/20 | 310 | 316 | 309 | 311 | +0.32% | 5,700 | 24億9733万 | +6.87% | 25.44 | 0.65 |
06/19 | 305 | 310 | 305 | 310 | +1.64% | 12,300 | 24億8930万 | +6.9% | 25.36 | 0.65 |
06/18 | 300 | 305 | 299 | 305 | +1.67% | 10,400 | 24億4915万 | +5.9% | 24.95 | 0.64 |
06/17 | 296 | 300 | 296 | 300 | +2.04% | 9,100 | 24億900万 | +4.53% | 24.54 | 0.63 |
06/16 | 294 | 297 | 287 | 294 | -1.34% | 12,500 | 23億6082万 | +2.8% | 24.05 | 0.61 |
06/13 | 298 | 298 | 292 | 298 | +0.34% | 10,000 | 23億9294万 | +4.2% | 24.38 | 0.62 |
06/12 | 297 | 297 | 293 | 297 | 0% | 10,500 | 23億8491万 | +4.21% | 24.3 | 0.62 |
06/11 | 299 | 302 | 290 | 297 | -0.67% | 3,300 | 23億8491万 | +4.58% | 24.3 | 0.62 |
06/10 | 289 | 304 | 289 | 299 | +2.75% | 15,800 | 24億97万 | +6.03% | 24.46 | 0.62 |
06/09 | 291 | 291 | 289 | 291 | 0% | 3,100 | 23億3673万 | +3.93% | 23.81 | 0.61 |
06/06 | 291 | 292 | 291 | 291 | 0% | 3,200 | 23億3673万 | +4.3% | 23.81 | 0.61 |
06/05 | 289 | 293 | 289 | 291 | +1.04% | 5,900 | 23億3673万 | +4.68% | 23.81 | 0.61 |
06/04 | 288 | 288 | 287 | 288 | -0.35% | 1,800 | 23億1264万 | +3.97% | 23.56 | 0.6 |
06/03 | 292 | 292 | 289 | 289 | -0.34% | 1,900 | 23億2067万 | +4.71% | 23.64 | 0.6 |
06/02 | 279 | 291 | 279 | 290 | +1.05% | 22,900 | 23億2870万 | +5.45% | 23.73 | 0.61 |
05/28 | 283 | 289 | 283 | 287 | -1.37% | 2,400 | 23億461万 | +4.74% | 23.48 | 0.6 |
05/27 | 290 | 293 | 290 | 291 | +0.69% | 8,500 | 23億3673万 | +6.59% | 23.81 | 0.61 |
05/26 | 288 | 290 | 286 | 289 | +0.35% | 10,500 | 23億2067万 | +6.64% | 23.64 | 0.6 |
05/23 | 288 | 288 | 287 | 288 | +1.05% | 3,900 | 23億1264万 | +6.67% | 23.56 | 0.6 |
05/22 | 282 | 288 | 282 | 285 | +1.06% | 18,000 | 22億8855万 | +5.95% | 23.32 | 0.59 |
05/21 | 273 | 283 | 273 | 282 | +0.36% | 28,200 | 22億6446万 | +5.22% | 23.07 | 0.59 |
05/20 | 281 | 285 | 279 | 281 | +4.46% | 52,900 | 22億5643万 | +5.24% | 22.99 | 0.59 |
05/19 | 271 | 271 | 269 | 269 | -0.74% | 4,100 | 21億6007万 | +1.13% | 22.01 | 0.56 |
05/16 | 281 | 281 | 268 | 271 | -0.73% | 2,300 | 21億7613万 | +2.26% | 22.17 | 0.57 |
05/15 | 275 | 278 | 270 | 273 | -3.53% | 23,900 | 21億9219万 | +3.02% | 22.34 | 0.57 |
05/14 | 277 | 283 | 276 | 283 | +0.71% | 8,400 | 22億7249万 | +7.2% | 23.15 | 0.59 |
05/13 | 280 | 284 | 278 | 281 | +2.18% | 38,600 | 22億5643万 | +6.84% | 22.99 | 0.59 |
05/12 | 282 | 285 | 266 | 275 | +1.1% | 62,400 | 22億825万 | +4.56% | 22.5 | 0.57 |
05/09 | 282 | 282 | 260 | 272 | -6.21% | 22,300 | 21億8416万 | +3.82% | 22.25 | 0.57 |
05/08 | 277 | 290 | 261 | 290 | +4.69% | 11,100 | 23億2870万 | +10.69% | 23.73 | 0.61 |
05/07 | 254 | 280 | 254 | 277 | +6.54% | 12,500 | 22億2431万 | +6.13% | 22.66 | 0.58 |
05/02 | 253 | 260 | 253 | 260 | +1.17% | 1,000 | 20億8780万 | 0% | 21.27 | 0.54 |
05/01 | 257 | 257 | 257 | 257 | +1.98% | 100 | 20億6371万 | -1.15% | 21.03 | 0.54 |
04/30 | 252 | 255 | 252 | 252 | -3.08% | 6,800 | 20億2356万 | -3.08% | 20.62 | 0.53 |
04/28 | 260 | 260 | 260 | 260 | -2.62% | 1,600 | 20億8780万 | -0.38% | 21.27 | 0.54 |
04/25 | 263 | 270 | 263 | 267 | +1.14% | 4,400 | 21億4401万 | +2.3% | 21.84 | 0.56 |
04/24 | 260 | 264 | 260 | 264 | 0% | 3,000 | 21億1992万 | +1.15% | 21.6 | 0.55 |
04/22 | 266 | 266 | 264 | 264 | +0.38% | 600 | 21億1992万 | +1.15% | 21.6 | 0.55 |
04/21 | 262 | 272 | 262 | 263 | +1.15% | 1,900 | 21億1189万 | +0.38% | 21.52 | 0.55 |
04/18 | 265 | 265 | 256 | 260 | -1.52% | 2,800 | 20億8780万 | -1.14% | 21.27 | 0.54 |
04/17 | 260 | 264 | 260 | 264 | +1.54% | 2,600 | 21億1992万 | -0.38% | 21.6 | 0.55 |
04/16 | 261 | 262 | 260 | 260 | +0.39% | 3,800 | 20億8780万 | -2.26% | 21.27 | 0.54 |
04/15 | 260 | 260 | 259 | 259 | -3.36% | 600 | 20億7977万 | -3.36% | 21.19 | 0.54 |
04/14 | 252 | 269 | 252 | 268 | +5.93% | 1,600 | 21億5204万 | -0.37% | 21.93 | 0.56 |
04/11 | 252 | 253 | 242 | 253 | +0.8% | 22,200 | 20億3159万 | -6.64% | 20.7 | 0.53 |
04/10 | 262 | 264 | 251 | 251 | +0.4% | 22,100 | 20億1553万 | -7.72% | 20.54 | 0.52 |
04/09 | 251 | 257 | 250 | 250 | -1.57% | 1,900 | 20億750万 | -8.76% | 20.45 | 0.52 |
04/08 | 260 | 260 | 248 | 254 | -3.05% | 9,000 | 20億3962万 | -7.97% | 20.78 | 0.53 |
04/07 | 263 | 263 | 262 | 262 | 0% | 300 | 21億386万 | -5.76% | 21.44 | 0.55 |
04/04 | 262 | 263 | 262 | 262 | +0.38% | 300 | 21億386万 | -6.09% | 21.44 | 0.55 |
04/03 | 265 | 270 | 261 | 261 | -3.69% | 3,400 | 20億9583万 | -6.79% | 21.35 | 0.54 |
04/02 | 256 | 273 | 253 | 271 | +5.04% | 5,400 | 21億7613万 | -3.56% | 22.17 | 0.57 |
04/01 | 253 | 258 | 251 | 258 | -1.15% | 6,000 | 20億7174万 | -8.51% | 21.11 | 0.54 |
03/28 | 260 | 261 | 260 | 261 | +0.38% | 2,100 | 20億9583万 | -7.77% | 19.51 | 0.58 |
03/27 | 253 | 260 | 251 | 260 | -1.52% | 4,900 | 20億8780万 | -8.77% | 19.43 | 0.57 |
03/25 | 269 | 269 | 260 | 264 | +1.15% | 2,600 | 21億1992万 | -7.69% | 19.73 | 0.58 |
03/24 | 251 | 272 | 251 | 261 | +1.56% | 4,600 | 20億9583万 | -9.06% | 19.51 | 0.58 |
03/20 | 265 | 265 | 257 | 257 | -5.17% | 10,600 | 20億6371万 | -10.76% | 19.21 | 0.57 |
03/19 | 267 | 271 | 264 | 271 | +1.5% | 6,900 | 21億7613万 | -6.23% | 20.26 | 0.6 |
03/18 | 267 | 271 | 266 | 267 | +2.3% | 16,600 | 21億4401万 | -7.93% | 19.96 | 0.59 |
03/17 | 264 | 283 | 260 | 261 | +1.56% | 46,400 | 20億9583万 | -10.31% | 19.51 | 0.58 |
03/14 | 283 | 283 | 249 | 257 | -11.68% | 132,800 | 20億6371万 | -12.29% | 19.21 | 0.57 |
03/13 | 291 | 305 | 290 | 291 | -1.02% | 17,900 | 23億3673万 | -1.36% | 21.75 | 0.64 |
03/12 | 291 | 295 | 291 | 294 | -2% | 2,300 | 23億6082万 | -0.34% | 21.97 | 0.65 |
03/11 | 296 | 300 | 295 | 300 | +1.35% | 3,300 | 24億900万 | +1.35% | 22.42 | 0.66 |
03/10 | 302 | 303 | 296 | 296 | -1.99% | 13,000 | 23億7688万 | -0.67% | 22.12 | 0.65 |
03/07 | 306 | 307 | 302 | 302 | -0.33% | 7,200 | 24億2506万 | +1.34% | 22.57 | 0.67 |
03/06 | 304 | 309 | 299 | 303 | -0.66% | 19,100 | 24億3309万 | +2.02% | 22.65 | 0.67 |
03/05 | 296 | 314 | 296 | 305 | +4.1% | 29,500 | 24億4915万 | +3.04% | 22.8 | 0.67 |
03/04 | 295 | 295 | 293 | 293 | -1.35% | 800 | 23億5279万 | -0.68% | 21.9 | 0.65 |
03/03 | 303 | 303 | 291 | 297 | -1% | 8,900 | 23億8491万 | +0.68% | 22.2 | 0.65 |
02/28 | 295 | 307 | 295 | 300 | +1.69% | 28,600 | 24億900万 | +2.04% | 22.42 | 0.66 |
02/27 | 288 | 307 | 288 | 295 | +1.37% | 23,700 | 23億6885万 | +0.34% | 22.05 | 0.65 |
02/26 | 285 | 305 | 285 | 291 | +0.34% | 12,900 | 23億3673万 | -1.02% | 21.75 | 0.64 |
02/25 | 285 | 303 | 285 | 290 | +2.47% | 20,500 | 23億2870万 | -1.36% | 21.68 | 0.64 |
02/24 | 290 | 295 | 280 | 283 | -2.41% | 19,600 | 22億7249万 | -3.74% | 21.15 | 0.62 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2009年 9月期 | 282 10/2 | 121 3/9 | 47,500 5/11 | 赤字 | 赤字 | 0.41 | 0.18 | - | - | 0.29倍 9/30 |
2010年 9月期 | 448 10/26 | 194 10/1 | 432,200 10/28 | 赤字 | 赤字 | 0.81 | 0.35 | 28億8960万 | 12億5130万 | 0.42倍 9/30 |
2011年 9月期 | 639 7/15 | 221 10/1 | 179,900 11/15 | 10.93 | 3.78 | 1.02 | 0.35 | 51億3117万 | 17億7463万 | 0.74倍 9/30 |
2012年 9月期 | 446 10/3 | 280 8/10 | 244,500 2/14 | 赤字 | 赤字 | 0.77 | 0.48 | 35億8138万 | 22億4840万 | 0.5倍 9/28 |
2013年 9月期 | 383 1/29 | 255 6/7 | 17,700 6/20 | 赤字 | 赤字 | 0.87 | 0.58 | 30億7549万 | 20億4765万 | 0.61倍 9/30 |
2014年 3月期 | 408 2/4 | 242 12/25 10/8 | 260,700 11/29 | 30.49 | 18.09 | 0.9 | 0.53 | 32億7624万 | 19億4326万 | 0.57倍 3/28 |