PBR
2014/05/07～2014/09/26
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 |
| 09/26 | 1,620 | 1,660 | 1,620 | 1,638 | -1.65% | 48,000 | 282億1500万 | +2.66% | 11.81 | 0.96 |
| 09/25 | 1,658 | 1,665 | 1,645 | 1,665 | +0.91% | 69,200 | 286億8884万 | +4.78% | 12.01 | 0.98 |
| 09/24 | 1,638 | 1,655 | 1,635 | 1,650 | +1.23% | 51,600 | 284億3038万 | +4.3% | 11.9 | 0.97 |
| 09/22 | 1,630 | 1,638 | 1,620 | 1,630 | +0.62% | 40,400 | 280億8577万 | +3.49% | 11.76 | 0.96 |
| 09/19 | 1,605 | 1,630 | 1,603 | 1,620 | +0.93% | 78,000 | 279億1347万 | +3.25% | 11.68 | 0.95 |
| 09/18 | 1,598 | 1,610 | 1,598 | 1,605 | +0.63% | 39,200 | 276億5501万 | +2.69% | 11.58 | 0.94 |
| 09/17 | 1,613 | 1,613 | 1,595 | 1,595 | -0.78% | 27,600 | 274億8270万 | +2.44% | 11.5 | 0.94 |
| 09/16 | 1,608 | 1,618 | 1,603 | 1,608 | +0.31% | 41,200 | 276億9809万 | +3.51% | 11.59 | 0.95 |
| 09/12 | 1,593 | 1,610 | 1,590 | 1,603 | +0.47% | 49,600 | 276億1193万 | +3.59% | 11.56 | 0.94 |
| 09/11 | 1,585 | 1,600 | 1,585 | 1,595 | +0.31% | 18,000 | 274億8270万 | +3.3% | 11.5 | 0.94 |
| 09/10 | 1,593 | 1,600 | 1,588 | 1,590 | -0.31% | 25,600 | 273億9655万 | +3.18% | 11.47 | 0.94 |
| 09/09 | 1,598 | 1,598 | 1,590 | 1,595 | +0.31% | 15,600 | 274億8270万 | +3.64% | 11.5 | 0.94 |
| 09/08 | 1,595 | 1,598 | 1,588 | 1,590 | +0.16% | 15,200 | 273億9655万 | +3.38% | 11.47 | 0.94 |
| 09/05 | 1,588 | 1,590 | 1,580 | 1,588 | 0% | 19,200 | 273億5348万 | +3.22% | 11.45 | 0.93 |
| 09/04 | 1,585 | 1,593 | 1,575 | 1,588 | -0.31% | 12,000 | 273億5348万 | +3.22% | 11.45 | 0.93 |
| 09/03 | 1,590 | 1,600 | 1,590 | 1,593 | +0.16% | 39,600 | 274億3963万 | +3.48% | 11.49 | 0.94 |
| 09/02 | 1,578 | 1,595 | 1,578 | 1,590 | +0.95% | 25,600 | 273億9655万 | +3.18% | 11.47 | 0.94 |
| 09/01 | 1,570 | 1,580 | 1,568 | 1,575 | 0% | 19,600 | 271億3809万 | +2.07% | 11.36 | 0.93 |
| 08/29 | 1,575 | 1,583 | 1,570 | 1,575 | +0.64% | 22,000 | 271億3809万 | +1.94% | 11.36 | 0.93 |
| 08/28 | 1,558 | 1,573 | 1,558 | 1,565 | 0% | 18,000 | 269億6579万 | +1.16% | 11.29 | 0.92 |
| 08/27 | 1,558 | 1,568 | 1,558 | 1,565 | +0.48% | 13,200 | 269億6579万 | +0.97% | 11.29 | 0.92 |
| 08/26 | 1,558 | 1,563 | 1,555 | 1,558 | +0.16% | 9,200 | 268億3656万 | +0.29% | 11.23 | 0.92 |
| 08/25 | 1,560 | 1,565 | 1,545 | 1,555 | -0.8% | 16,800 | 267億9348万 | -0.06% | 11.21 | 0.91 |
| 08/22 | 1,558 | 1,598 | 1,558 | 1,568 | +0.32% | 105,200 | 270億886万 | +0.61% | 11.31 | 0.92 |
| 08/21 | 1,515 | 1,568 | 1,515 | 1,563 | +4.34% | 103,600 | 269億2271万 | +0.16% | 11.27 | 0.92 |
| 08/20 | 1,490 | 1,500 | 1,490 | 1,498 | +0.5% | 24,800 | 258億273万 | -4.13% | 10.8 | 0.88 |
| 08/19 | 1,483 | 1,498 | 1,480 | 1,490 | +1.19% | 25,200 | 256億7350万 | -4.97% | 10.75 | 0.88 |
| 08/18 | 1,470 | 1,488 | 1,470 | 1,473 | 0% | 19,600 | 253億7196万 | -6.45% | 10.62 | 0.87 |
| 08/15 | 1,470 | 1,478 | 1,463 | 1,473 | +0.17% | 41,200 | 253億7196万 | -6.8% | 10.62 | 0.87 |
| 08/14 | 1,465 | 1,478 | 1,465 | 1,470 | +0.51% | 52,000 | 253億2889万 | -7.43% | 10.6 | 0.86 |
| 08/13 | 1,498 | 1,498 | 1,455 | 1,463 | -1.85% | 68,400 | 251億9966万 | -8.36% | 10.55 | 0.86 |
| 08/12 | 1,483 | 1,498 | 1,483 | 1,490 | +1.02% | 33,600 | 256億7350万 | -7.22% | 10.75 | 0.88 |
| 08/11 | 1,475 | 1,485 | 1,468 | 1,475 | -3.12% | 82,400 | 254億1504万 | -8.61% | 10.64 | 0.87 |
| 08/08 | 1,518 | 1,525 | 1,478 | 1,523 | 0% | 56,800 | 262億3349万 | -6.19% | 10.98 | 0.9 |
| 08/07 | 1,538 | 1,538 | 1,518 | 1,523 | -0.16% | 36,000 | 262億3349万 | -6.48% | 10.98 | 0.9 |
| 08/06 | 1,568 | 1,568 | 1,520 | 1,525 | -2.71% | 81,600 | 262億7657万 | -6.67% | 11 | 0.9 |
| 08/05 | 1,600 | 1,600 | 1,568 | 1,568 | -2.03% | 40,400 | 270億886万 | -4.42% | 11.31 | 0.92 |
| 08/04 | 1,590 | 1,605 | 1,588 | 1,600 | +0.16% | 26,400 | 275億6886万 | -2.5% | 11.54 | 0.94 |
| 08/01 | 1,600 | 1,605 | 1,593 | 1,598 | -1.08% | 24,000 | 275億2578万 | -2.53% | 11.52 | 0.94 |
| 07/31 | 1,633 | 1,635 | 1,615 | 1,615 | -0.62% | 28,000 | 278億2732万 | -1.46% | 11.65 | 0.95 |
| 07/30 | 1,633 | 1,638 | 1,610 | 1,625 | -0.76% | 38,400 | 279億9962万 | -0.79% | 11.72 | 0.96 |
| 07/29 | 1,633 | 1,648 | 1,633 | 1,638 | +0.31% | 13,200 | 282億1500万 | +0.03% | 11.81 | 0.96 |
| 07/28 | 1,658 | 1,658 | 1,625 | 1,633 | 0% | 54,000 | 281億2885万 | -0.15% | 11.77 | 0.96 |
| 07/25 | 1,643 | 1,648 | 1,628 | 1,633 | -0.15% | 30,400 | 281億2885万 | -0.09% | 11.77 | 0.96 |
| 07/24 | 1,633 | 1,643 | 1,628 | 1,635 | +0.15% | 34,000 | 281億7193万 | +0.06% | 11.79 | 0.96 |
| 07/23 | 1,650 | 1,660 | 1,633 | 1,633 | -0.31% | 31,600 | 281億2885万 | -0.09% | 11.77 | 0.96 |
| 07/22 | 1,630 | 1,643 | 1,620 | 1,638 | +1.71% | 57,600 | 282億1500万 | +0.28% | 11.81 | 0.96 |
| 07/18 | 1,588 | 1,615 | 1,583 | 1,610 | -0.16% | 50,400 | 277億4116万 | -1.35% | 11.61 | 0.95 |
| 07/17 | 1,625 | 1,625 | 1,608 | 1,613 | -0.31% | 48,000 | 277億8424万 | -1.13% | 11.63 | 0.95 |
| 07/16 | 1,630 | 1,648 | 1,613 | 1,618 | -1.37% | 94,000 | 278億7039万 | -0.83% | 11.67 | 0.95 |
| 07/15 | 1,648 | 1,668 | 1,638 | 1,640 | -0.46% | 81,600 | 282億5808万 | +0.61% | 11.83 | 0.96 |
| 07/14 | 1,630 | 1,653 | 1,630 | 1,648 | +1.07% | 30,000 | 283億8731万 | +1.2% | 11.88 | 0.97 |
| 07/11 | 1,640 | 1,653 | 1,623 | 1,630 | -1.66% | 96,800 | 280億8577万 | +0.31% | 11.76 | 0.96 |
| 07/10 | 1,675 | 1,685 | 1,653 | 1,658 | -1.49% | 56,800 | 285億5961万 | +2% | 11.95 | 0.97 |
| 07/09 | 1,675 | 1,693 | 1,675 | 1,683 | -0.88% | 60,000 | 289億9038万 | +3.67% | 12.13 | 0.99 |
| 07/08 | 1,705 | 1,710 | 1,675 | 1,698 | 0% | 78,800 | 292億4883万 | +4.91% | 12.24 | 1 |
| 07/07 | 1,703 | 1,730 | 1,693 | 1,698 | +0.44% | 99,600 | 292億4883万 | +5.3% | 12.24 | 1 |
| 07/04 | 1,670 | 1,695 | 1,670 | 1,690 | +1.65% | 98,800 | 291億1961万 | +5.16% | 12.19 | 0.99 |
| 07/03 | 1,663 | 1,665 | 1,640 | 1,663 | +0.15% | 40,000 | 286億4577万 | +3.84% | 11.99 | 0.98 |
| 07/02 | 1,700 | 1,713 | 1,655 | 1,660 | -1.04% | 84,400 | 286億269万 | +4.08% | 11.97 | 0.98 |
| 07/01 | 1,608 | 1,680 | 1,603 | 1,678 | +5.5% | 130,400 | 289億422万 | +5.57% | 12.1 | 0.99 |
| 06/30 | 1,573 | 1,600 | 1,555 | 1,590 | +1.76% | 41,600 | 273億9655万 | +0.51% | 11.47 | 0.94 |
| 06/27 | 1,583 | 1,585 | 1,558 | 1,563 | -1.57% | 53,200 | 269億2271万 | -1.04% | 11.27 | 0.92 |
| 06/26 | 1,603 | 1,603 | 1,585 | 1,588 | -0.16% | 25,600 | 273億5348万 | +0.79% | 11.45 | 0.93 |
| 06/25 | 1,600 | 1,600 | 1,583 | 1,590 | -0.63% | 34,800 | 273億9655万 | +1.27% | 11.47 | 0.94 |
| 06/24 | 1,598 | 1,608 | 1,585 | 1,600 | -0.16% | 35,600 | 275億6886万 | +2.24% | 11.54 | 0.94 |
| 06/23 | 1,600 | 1,608 | 1,595 | 1,603 | -0.31% | 40,800 | 276億1193万 | +2.72% | 11.56 | 0.94 |
| 06/20 | 1,605 | 1,618 | 1,598 | 1,608 | -0.77% | 90,400 | 276億9809万 | +3.51% | 11.59 | 0.95 |
| 06/19 | 1,613 | 1,625 | 1,610 | 1,620 | -0.31% | 47,600 | 279億1347万 | +4.72% | 11.68 | 0.95 |
| 06/18 | 1,618 | 1,625 | 1,610 | 1,625 | +0.78% | 42,000 | 279億9962万 | +5.52% | 11.72 | 0.96 |
| 06/17 | 1,618 | 1,620 | 1,605 | 1,613 | +0.16% | 45,600 | 277億8424万 | +5.12% | 11.63 | 0.95 |
| 06/16 | 1,610 | 1,615 | 1,595 | 1,610 | +0.31% | 31,200 | 277億4116万 | +5.44% | 11.61 | 0.95 |
| 06/13 | 1,578 | 1,610 | 1,563 | 1,605 | +0.47% | 69,200 | 276億5501万 | +5.66% | 11.58 | 0.94 |
| 06/12 | 1,603 | 1,613 | 1,595 | 1,598 | -0.31% | 32,800 | 275億2578万 | +5.38% | 11.52 | 0.94 |
| 06/11 | 1,580 | 1,608 | 1,578 | 1,603 | +1.42% | 20,800 | 276億1193万 | +5.99% | 11.56 | 0.94 |
| 06/10 | 1,580 | 1,613 | 1,575 | 1,580 | -0.32% | 28,400 | 272億2425万 | +4.77% | 11.4 | 0.93 |
| 06/09 | 1,613 | 1,613 | 1,583 | 1,585 | -1.55% | 31,600 | 273億1040万 | +5.18% | 11.43 | 0.93 |
| 06/06 | 1,608 | 1,610 | 1,600 | 1,610 | +0.16% | 44,000 | 277億4116万 | +6.98% | 11.61 | 0.95 |
| 06/05 | 1,570 | 1,608 | 1,570 | 1,608 | +2.55% | 73,200 | 276億9809万 | +6.95% | 11.59 | 0.95 |
| 06/04 | 1,553 | 1,568 | 1,545 | 1,568 | +0.48% | 44,800 | 270億886万 | +4.5% | 11.31 | 0.92 |
| 06/03 | 1,563 | 1,570 | 1,558 | 1,560 | +0.16% | 51,600 | 268億7964万 | +4% | 11.25 | 0.92 |
| 06/02 | 1,538 | 1,565 | 1,538 | 1,558 | +1.14% | 47,600 | 268億3656万 | +3.83% | 11.23 | 0.92 |
| 05/30 | 1,535 | 1,555 | 1,528 | 1,540 | +1.48% | 36,800 | 265億3502万 | +2.67% | 11.11 | 0.91 |
| 05/29 | 1,490 | 1,525 | 1,490 | 1,518 | +1% | 30,400 | 261億4734万 | +1.1% | 10.95 | 0.89 |
| 05/28 | 1,513 | 1,538 | 1,498 | 1,503 | -0.66% | 54,000 | 258億8888万 | +0.03% | 10.84 | 0.88 |
| 05/27 | 1,495 | 1,520 | 1,495 | 1,513 | +0.83% | 16,000 | 260億6118万 | +0.5% | 10.91 | 0.89 |
| 05/26 | 1,490 | 1,500 | 1,488 | 1,500 | +1.35% | 18,400 | 258億4580万 | -0.4% | 10.82 | 0.88 |
| 05/23 | 1,473 | 1,495 | 1,473 | 1,480 | +1.02% | 35,600 | 255億119万 | -1.92% | 10.67 | 0.87 |
| 05/22 | 1,468 | 1,475 | 1,458 | 1,465 | +1.21% | 21,200 | 252億4273万 | -3.04% | 10.57 | 0.86 |
| 05/21 | 1,458 | 1,470 | 1,440 | 1,448 | -1.7% | 34,800 | 249億4120万 | -4.33% | 10.44 | 0.85 |
| 05/20 | 1,473 | 1,485 | 1,463 | 1,473 | +1.55% | 36,400 | 253億7196万 | -2.87% | 10.62 | 0.87 |
| 05/19 | 1,458 | 1,468 | 1,445 | 1,450 | +0.87% | 48,400 | 249億8428万 | -4.48% | 10.46 | 0.85 |
| 05/16 | 1,450 | 1,455 | 1,430 | 1,438 | -1.03% | 33,200 | 247億6889万 | -5.49% | 10.37 | 0.85 |
| 05/15 | 1,463 | 1,463 | 1,453 | 1,453 | -0.85% | 15,600 | 250億2735万 | -4.75% | 10.48 | 0.85 |
| 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 |
