PBR
2013/12/11～2014/05/14
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2017 | 4/1, 株式併合 5→1 |
| 2014 |
| 05/14 | 1,440 | 1,465 | 1,440 | 1,465 | +1.74% | 18,000 | 252億4273万 | -4.19% | 10.57 | 0.86 |
| 05/13 | 1,435 | 1,458 | 1,435 | 1,440 | +0.88% | 42,000 | 248億1197万 | -5.94% | 10.39 | 0.85 |
| 05/12 | 1,455 | 1,460 | 1,428 | 1,428 | -5.62% | 103,600 | 245億9659万 | -6.94% | 10.3 | 0.84 |
| 05/09 | 1,505 | 1,528 | 1,505 | 1,513 | +0.5% | 12,000 | 260億6118万 | -1.66% | 10.91 | 0.89 |
| 05/08 | 1,528 | 1,528 | 1,505 | 1,505 | +0.17% | 14,000 | 259億3196万 | -2.02% | 10.86 | 0.89 |
| 05/07 | 1,535 | 1,535 | 1,503 | 1,503 | -2.91% | 24,800 | 258億8888万 | -2.05% | 10.84 | 0.88 |
| 05/02 | 1,550 | 1,550 | 1,538 | 1,548 | -0.32% | 11,200 | 266億6425万 | +1.01% | 11.16 | 0.91 |
| 05/01 | 1,535 | 1,553 | 1,525 | 1,553 | +0.65% | 26,800 | 267億5041万 | +1.6% | 11.2 | 0.91 |
| 04/30 | 1,570 | 1,570 | 1,533 | 1,543 | -0.64% | 17,200 | 265億7810万 | +1.21% | 11.13 | 0.91 |
| 04/28 | 1,548 | 1,558 | 1,538 | 1,553 | -0.32% | 18,800 | 267億5041万 | +2.07% | 11.2 | 0.91 |
| 04/25 | 1,545 | 1,563 | 1,545 | 1,558 | +0.16% | 29,200 | 268億3656万 | +2.6% | 11.23 | 0.92 |
| 04/24 | 1,560 | 1,575 | 1,550 | 1,555 | -0.64% | 14,800 | 267億9348万 | +2.64% | 11.22 | 0.91 |
| 04/23 | 1,540 | 1,570 | 1,540 | 1,565 | +0.64% | 24,400 | 269億6579万 | +3.44% | 11.29 | 0.92 |
| 04/22 | 1,555 | 1,568 | 1,550 | 1,555 | -0.16% | 28,400 | 267億9348万 | +2.98% | 11.22 | 0.91 |
| 04/21 | 1,550 | 1,563 | 1,538 | 1,558 | -0.32% | 40,000 | 268億3656万 | +3.28% | 11.23 | 0.92 |
| 04/18 | 1,560 | 1,563 | 1,550 | 1,563 | +0.48% | 20,800 | 269億2271万 | +3.75% | 11.27 | 0.92 |
| 04/17 | 1,550 | 1,570 | 1,550 | 1,555 | 0% | 22,800 | 267億9348万 | +3.25% | 11.22 | 0.91 |
| 04/16 | 1,530 | 1,558 | 1,530 | 1,555 | +1.63% | 29,600 | 267億9348万 | +3.25% | 11.22 | 0.91 |
| 04/15 | 1,525 | 1,543 | 1,525 | 1,530 | +0.33% | 33,600 | 263億6272万 | +1.59% | 11.04 | 0.9 |
| 04/14 | 1,515 | 1,535 | 1,513 | 1,525 | +0.83% | 24,400 | 262億7657万 | +1.26% | 11 | 0.9 |
| 04/11 | 1,498 | 1,520 | 1,485 | 1,513 | -1.14% | 62,400 | 260億6118万 | +0.36% | 10.91 | 0.89 |
| 04/10 | 1,530 | 1,548 | 1,523 | 1,530 | +0.66% | 54,000 | 263億6272万 | +1.46% | 11.04 | 0.9 |
| 04/09 | 1,523 | 1,528 | 1,515 | 1,520 | -1.14% | 52,800 | 261億9041万 | +0.8% | 10.96 | 0.89 |
| 04/08 | 1,538 | 1,548 | 1,530 | 1,538 | -0.81% | 56,400 | 264億9195万 | +1.96% | 11.09 | 0.9 |
| 04/07 | 1,523 | 1,550 | 1,523 | 1,550 | +1.81% | 61,200 | 267億733万 | +2.85% | 11.18 | 0.91 |
| 04/04 | 1,525 | 1,533 | 1,503 | 1,523 | -0.16% | 83,200 | 262億3349万 | +1.1% | 10.98 | 0.9 |
| 04/03 | 1,518 | 1,545 | 1,518 | 1,525 | +0.99% | 78,400 | 262億7657万 | +1.13% | 11 | 0.9 |
| 04/02 | 1,480 | 1,525 | 1,480 | 1,510 | +2.72% | 118,400 | 260億1811万 | +0.07% | 10.89 | 0.89 |
| 04/01 | 1,460 | 1,485 | 1,458 | 1,470 | +1.03% | 98,400 | 253億2889万 | -2.71% | 10.6 | 0.86 |
| 03/31 | 1,460 | 1,465 | 1,443 | 1,455 | +0.52% | 67,600 | 250億7043万 | -3.9% | 10.5 | 0.86 |
| 03/28 | 1,433 | 1,455 | 1,425 | 1,448 | +0.35% | 76,000 | 249億4120万 | -4.64% | 10.44 | 0.85 |
| 03/27 | 1,448 | 1,450 | 1,430 | 1,443 | -1.2% | 69,600 | 248億5505万 | -5.1% | 10.41 | 0.85 |
| 03/26 | 1,465 | 1,475 | 1,453 | 1,460 | -0.68% | 70,800 | 251億5658万 | -4.26% | 10.53 | 0.86 |
| 03/25 | 1,485 | 1,485 | 1,465 | 1,470 | -1.01% | 68,800 | 253億2889万 | -3.8% | 10.6 | 0.86 |
| 03/24 | 1,478 | 1,508 | 1,475 | 1,485 | +0.51% | 54,400 | 255億8735万 | -2.94% | 10.71 | 0.87 |
| 03/20 | 1,505 | 1,513 | 1,468 | 1,478 | -1.83% | 62,400 | 254億5812万 | -3.43% | 10.66 | 0.87 |
| 03/19 | 1,498 | 1,518 | 1,493 | 1,505 | +0.5% | 25,600 | 259億3196万 | -1.7% | 10.86 | 0.89 |
| 03/18 | 1,520 | 1,523 | 1,495 | 1,498 | +0.67% | 30,000 | 258億273万 | -2.25% | 10.8 | 0.88 |
| 03/17 | 1,510 | 1,515 | 1,480 | 1,488 | -1.82% | 42,400 | 256億3042万 | -2.97% | 10.73 | 0.87 |
| 03/14 | 1,538 | 1,545 | 1,515 | 1,515 | -2.57% | 90,800 | 261億426万 | -1.37% | 10.93 | 0.89 |
| 03/13 | 1,553 | 1,570 | 1,550 | 1,555 | +0.16% | 40,400 | 267億9348万 | +1.3% | 11.22 | 0.91 |
| 03/12 | 1,548 | 1,583 | 1,540 | 1,553 | -0.32% | 66,000 | 267億5041万 | +1.27% | 11.2 | 0.91 |
| 03/11 | 1,548 | 1,563 | 1,543 | 1,558 | +1.14% | 53,200 | 268億3656万 | +1.86% | 11.23 | 0.92 |
| 03/10 | 1,550 | 1,555 | 1,535 | 1,540 | -0.48% | 25,600 | 265億3502万 | +0.72% | 11.11 | 0.91 |
| 03/07 | 1,545 | 1,560 | 1,545 | 1,548 | 0% | 19,200 | 266億6425万 | +1.01% | 11.16 | 0.91 |
| 03/06 | 1,528 | 1,570 | 1,528 | 1,548 | +1.48% | 57,600 | 266億6425万 | +0.81% | 11.16 | 0.91 |
| 03/05 | 1,525 | 1,550 | 1,523 | 1,525 | +0.33% | 49,200 | 262億7657万 | -0.91% | 11 | 0.9 |
| 03/04 | 1,518 | 1,525 | 1,508 | 1,520 | +0.33% | 61,600 | 261億9041万 | -1.49% | 10.96 | 0.89 |
| 03/03 | 1,520 | 1,523 | 1,503 | 1,515 | -0.98% | 44,800 | 261億426万 | -2.13% | 10.93 | 0.89 |
| 02/28 | 1,545 | 1,555 | 1,530 | 1,530 | -1.45% | 47,200 | 263億6272万 | -1.61% | 11.04 | 0.9 |
| 02/27 | 1,558 | 1,568 | 1,545 | 1,553 | -0.48% | 32,000 | 267億5041万 | -0.67% | 11.2 | 0.91 |
| 02/26 | 1,550 | 1,570 | 1,545 | 1,560 | -0.32% | 30,800 | 268億7964万 | -0.83% | 11.25 | 0.92 |
| 02/25 | 1,568 | 1,568 | 1,553 | 1,565 | +1.46% | 33,200 | 269億6579万 | -1.01% | 11.29 | 0.92 |
| 02/24 | 1,560 | 1,573 | 1,535 | 1,543 | -0.16% | 49,200 | 265億7810万 | -3.05% | 11.13 | 0.91 |
| 02/21 | 1,535 | 1,548 | 1,523 | 1,545 | +2.32% | 40,400 | 266億2118万 | -3.44% | 11.14 | 0.91 |
| 02/20 | 1,533 | 1,538 | 1,508 | 1,510 | -3.05% | 58,400 | 260億1811万 | -6.09% | 10.89 | 0.89 |
| 02/19 | 1,543 | 1,558 | 1,535 | 1,558 | +0.97% | 42,800 | 268億3656万 | -3.68% | 11.23 | 0.92 |
| 02/18 | 1,518 | 1,548 | 1,518 | 1,543 | +2.15% | 59,200 | 265億7810万 | -5.02% | 11.13 | 0.91 |
| 02/17 | 1,495 | 1,523 | 1,493 | 1,510 | +1.34% | 23,600 | 260億1811万 | -7.48% | 10.89 | 0.89 |
| 02/14 | 1,498 | 1,505 | 1,475 | 1,490 | -0.33% | 69,600 | 256億7350万 | -9.26% | 10.75 | 0.88 |
| 02/13 | 1,535 | 1,535 | 1,490 | 1,495 | -2.61% | 79,200 | 257億5965万 | -9.56% | 10.78 | 0.88 |
| 02/12 | 1,538 | 1,545 | 1,518 | 1,535 | +0.16% | 78,400 | 264億4887万 | -7.59% | 11.07 | 0.9 |
| 02/10 | 1,565 | 1,570 | 1,515 | 1,533 | -1.29% | 74,800 | 264億580万 | -8.12% | 11.05 | 0.9 |
| 02/07 | 1,510 | 1,558 | 1,510 | 1,553 | +3.5% | 107,600 | 267億5041万 | -7.37% | 11.2 | 0.91 |
| 02/06 | 1,503 | 1,523 | 1,488 | 1,500 | +0.67% | 95,600 | 258億4580万 | -10.82% | 10.82 | 0.88 |
| 02/05 | 1,498 | 1,513 | 1,480 | 1,490 | +1.88% | 130,000 | 256億7350万 | -11.73% | 10.75 | 0.88 |
| 02/04 | 1,493 | 1,498 | 1,463 | 1,463 | -6.7% | 192,000 | 251億9966万 | -13.61% | 10.55 | 0.86 |
| 02/03 | 1,593 | 1,610 | 1,565 | 1,568 | -2.94% | 88,000 | 270億886万 | -7.74% | 11.31 | 0.92 |
| 01/31 | 1,638 | 1,650 | 1,605 | 1,615 | +0.16% | 70,400 | 278億2732万 | -5% | 11.65 | 0.95 |
| 01/30 | 1,628 | 1,628 | 1,600 | 1,613 | -2.42% | 114,000 | 277億8424万 | -5.2% | 11.63 | 0.95 |
| 01/29 | 1,635 | 1,653 | 1,633 | 1,653 | +1.85% | 89,600 | 284億7346万 | -2.85% | 11.92 | 0.97 |
| 01/28 | 1,633 | 1,650 | 1,623 | 1,623 | -0.46% | 106,400 | 279億5654万 | -4.5% | 11.7 | 0.95 |
| 01/27 | 1,638 | 1,640 | 1,625 | 1,630 | -3.83% | 111,200 | 280億8577万 | -4.06% | 11.76 | 0.96 |
| 01/24 | 1,725 | 1,733 | 1,685 | 1,695 | -2.73% | 106,000 | 292億576万 | -0.12% | 12.23 | 1 |
| 01/23 | 1,775 | 1,778 | 1,735 | 1,743 | -2.65% | 130,000 | 300億2421万 | +2.86% | 12.57 | 1.02 |
| 01/22 | 1,785 | 1,793 | 1,765 | 1,790 | +0.7% | 72,400 | 308億4266万 | +5.98% | 12.91 | 1.05 |
| 01/21 | 1,795 | 1,803 | 1,775 | 1,778 | -0.97% | 81,600 | 306億2728万 | +5.74% | 12.82 | 1.05 |
| 01/20 | 1,778 | 1,800 | 1,778 | 1,795 | +1.27% | 75,600 | 309億2881万 | +7.23% | 12.95 | 1.06 |
| 01/17 | 1,743 | 1,775 | 1,740 | 1,773 | +1.43% | 77,200 | 305億4113万 | +6.46% | 12.79 | 1.04 |
| 01/16 | 1,748 | 1,773 | 1,743 | 1,748 | 0% | 68,400 | 301億1036万 | +5.46% | 12.61 | 1.03 |
| 01/15 | 1,720 | 1,748 | 1,718 | 1,748 | +2.19% | 66,400 | 301億1036万 | +5.78% | 12.61 | 1.03 |
| 01/14 | 1,733 | 1,740 | 1,708 | 1,710 | -2.7% | 92,800 | 294億6422万 | +3.83% | 12.33 | 1.01 |
| 01/10 | 1,765 | 1,768 | 1,748 | 1,758 | -0.57% | 72,000 | 302億8267万 | +6.9% | 12.68 | 1.03 |
| 01/09 | 1,743 | 1,768 | 1,733 | 1,768 | +1.43% | 108,000 | 304億5497万 | +7.77% | 12.75 | 1.04 |
| 01/08 | 1,703 | 1,743 | 1,703 | 1,743 | +2.05% | 88,400 | 300億2421万 | +6.51% | 12.57 | 1.02 |
| 01/07 | 1,700 | 1,723 | 1,700 | 1,708 | -0.58% | 51,200 | 294億2114万 | +4.69% | 12.32 | 1 |
| 01/06 | 1,713 | 1,730 | 1,700 | 1,718 | -0.87% | 83,200 | 295億9345万 | +5.5% | 12.39 | 1.01 |
| 2013 |
| 12/30 | 1,713 | 1,743 | 1,708 | 1,733 | +2.06% | 128,400 | 298億5190万 | +6.55% | 12.5 | 1.02 |
| 12/27 | 1,655 | 1,698 | 1,643 | 1,698 | +3.35% | 122,400 | 292億4883万 | +4.65% | 12.25 | 1 |
| 12/26 | 1,630 | 1,648 | 1,630 | 1,643 | +1.7% | 73,600 | 283億115万 | +1.39% | 11.85 | 0.97 |
| 12/25 | 1,603 | 1,615 | 1,598 | 1,615 | +0.31% | 63,600 | 278億2732万 | -0.37% | 11.65 | 0.95 |
| 12/24 | 1,618 | 1,625 | 1,608 | 1,610 | +0.16% | 83,600 | 277億4116万 | -0.8% | 11.61 | 0.95 |
| 12/20 | 1,615 | 1,615 | 1,593 | 1,608 | -0.77% | 89,200 | 276億9809万 | -1.08% | 11.6 | 0.95 |
| 12/19 | 1,630 | 1,635 | 1,610 | 1,620 | -0.61% | 88,800 | 279億1347万 | -0.49% | 11.69 | 0.95 |
| 12/18 | 1,608 | 1,638 | 1,608 | 1,630 | +1.4% | 104,400 | 280億8577万 | 0% | 11.76 | 0.96 |
| 12/17 | 1,603 | 1,613 | 1,595 | 1,608 | +0.47% | 68,000 | 276億9809万 | -1.44% | 11.6 | 0.95 |
| 12/16 | 1,603 | 1,610 | 1,595 | 1,600 | -0.16% | 95,600 | 275億6886万 | -1.96% | 11.54 | 0.94 |
| 12/13 | 1,600 | 1,615 | 1,595 | 1,603 | -0.47% | 120,800 | 276億1193万 | -1.69% | 11.56 | 0.94 |
| 12/12 | 1,603 | 1,618 | 1,598 | 1,610 | +0.16% | 50,800 | 277億4116万 | -1.35% | 11.61 | 0.95 |
| 12/11 | 1,605 | 1,615 | 1,595 | 1,608 | +0.47% | 58,400 | 276億9809万 | -1.62% | 11.6 | 0.95 |
