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 |
|---|
| 2014 | 10/1, 株式分割 1→1.2 |
| 2014 |
| 03/31 | 1,822 | 1,845 | 1,803 | 1,839 | +0.96% | 77,280 | 704億4101万 | -0.37% | 14.98 | 1.14 |
| 03/28 | 1,829 | 1,829 | 1,793 | 1,822 | +0.37% | 64,320 | 697億7075万 | -1.42% | 14.84 | 1.12 |
| 03/27 | 1,792 | 1,823 | 1,729 | 1,815 | -0.09% | 99,840 | 695億1541万 | -1.84% | 14.78 | 1.12 |
| 03/26 | 1,783 | 1,823 | 1,783 | 1,817 | +1.63% | 100,080 | 695億7925万 | -2.01% | 14.8 | 1.12 |
| 03/25 | 1,751 | 1,800 | 1,740 | 1,788 | -0.92% | 174,240 | 684億6215万 | -3.9% | 14.56 | 1.1 |
| 03/24 | 1,821 | 1,863 | 1,800 | 1,804 | -1.81% | 131,400 | 691億49万 | -3.31% | 14.7 | 1.11 |
| 03/20 | 1,833 | 1,852 | 1,804 | 1,838 | +2.18% | 177,360 | 703億7717万 | -1.79% | 14.97 | 1.13 |
| 03/19 | 1,803 | 1,818 | 1,775 | 1,798 | +1.7% | 131,760 | 688億7707万 | -4.14% | 14.65 | 1.11 |
| 03/18 | 1,785 | 1,797 | 1,754 | 1,768 | +1.24% | 55,200 | 677億2806万 | -6.09% | 14.4 | 1.09 |
| 03/17 | 1,773 | 1,798 | 1,735 | 1,747 | -1.5% | 93,600 | 668億9821万 | -7.53% | 14.23 | 1.08 |
| 03/14 | 1,816 | 1,828 | 1,754 | 1,773 | -3.84% | 169,680 | 679億1956万 | -6.42% | 14.45 | 1.09 |
| 03/13 | 1,843 | 1,871 | 1,838 | 1,844 | -0.72% | 36,480 | 706億3251万 | -2.89% | 15.02 | 1.14 |
| 03/12 | 1,867 | 1,878 | 1,848 | 1,858 | -2.24% | 35,760 | 711億4318万 | -2.29% | 15.13 | 1.15 |
| 03/11 | 1,879 | 1,905 | 1,863 | 1,900 | +0.62% | 111,840 | 727億7096万 | -0.05% | 15.48 | 1.17 |
| 03/10 | 1,883 | 1,898 | 1,881 | 1,888 | -0.96% | 43,680 | 723億2412万 | -0.77% | 15.38 | 1.17 |
| 03/07 | 1,885 | 1,928 | 1,863 | 1,907 | +0.79% | 178,320 | 730億2629万 | -0.07% | 15.53 | 1.18 |
| 03/06 | 1,903 | 1,904 | 1,880 | 1,892 | -0.48% | 49,560 | 724億5178万 | -0.75% | 15.41 | 1.17 |
| 03/05 | 1,900 | 1,929 | 1,893 | 1,901 | +0.66% | 91,800 | 728億287万 | -0.32% | 15.48 | 1.17 |
| 03/04 | 1,853 | 1,891 | 1,848 | 1,888 | +0.98% | 56,880 | 723億2412万 | -0.93% | 15.38 | 1.17 |
| 03/03 | 1,843 | 1,878 | 1,827 | 1,870 | -0.31% | 76,680 | 716億2194万 | -1.84% | 15.23 | 1.15 |
| 02/28 | 1,871 | 1,883 | 1,854 | 1,876 | +0.09% | 69,360 | 718億4536万 | -1.43% | 15.28 | 1.16 |
| 02/27 | 1,873 | 1,892 | 1,868 | 1,874 | +0.09% | 76,080 | 717億8153万 | -1.46% | 15.27 | 1.16 |
| 02/26 | 1,898 | 1,898 | 1,865 | 1,873 | -1.36% | 55,800 | 717億1769万 | -1.5% | 15.25 | 1.16 |
| 02/25 | 1,899 | 1,904 | 1,878 | 1,898 | +1.52% | 58,320 | 727億712万 | -0.09% | 15.46 | 1.17 |
| 02/24 | 1,882 | 1,902 | 1,849 | 1,870 | -0.62% | 141,360 | 716億2194万 | -1.48% | 15.23 | 1.15 |
| 02/21 | 1,866 | 1,887 | 1,853 | 1,882 | +0.89% | 164,760 | 720億6878万 | -0.76% | 15.33 | 1.16 |
| 02/20 | 1,913 | 1,913 | 1,854 | 1,865 | -3.91% | 165,360 | 714億3044万 | -1.53% | 15.19 | 1.15 |
| 02/19 | 1,963 | 1,963 | 1,913 | 1,941 | -1.1% | 146,760 | 743億3489万 | +2.64% | 15.81 | 1.2 |
| 02/18 | 1,918 | 1,966 | 1,902 | 1,963 | +1.9% | 181,200 | 751億6474万 | +4.11% | 15.99 | 1.21 |
| 02/17 | 1,923 | 1,939 | 1,893 | 1,926 | -0.04% | 170,640 | 737億6039万 | +2.49% | 15.69 | 1.19 |
| 02/14 | 1,963 | 1,971 | 1,908 | 1,927 | -2.08% | 110,040 | 737億9230万 | +2.81% | 15.69 | 1.19 |
| 02/13 | 1,983 | 1,992 | 1,951 | 1,968 | -0.8% | 116,520 | 753億5624万 | +5.27% | 16.03 | 1.21 |
| 02/12 | 1,993 | 2,040 | 1,968 | 1,983 | +3.88% | 201,480 | 759億6266万 | +6.52% | 16.16 | 1.22 |
| 02/10 | 1,918 | 1,933 | 1,889 | 1,909 | +0.88% | 89,400 | 731億2204万 | +2.98% | 15.55 | 1.18 |
| 02/07 | 1,902 | 1,917 | 1,838 | 1,893 | +0.31% | 146,640 | 724億8370万 | +2.35% | 15.42 | 1.17 |
| 02/06 | 1,882 | 1,911 | 1,861 | 1,887 | 0% | 121,320 | 722億6028万 | +2.31% | 15.37 | 1.16 |
| 02/05 | 1,886 | 1,933 | 1,859 | 1,887 | +1.21% | 132,120 | 722億6028万 | +2.7% | 15.37 | 1.16 |
| 02/04 | 1,871 | 1,918 | 1,864 | 1,864 | -4.56% | 162,240 | 713億9852万 | +1.92% | 15.19 | 1.15 |
| 02/03 | 1,993 | 2,000 | 1,952 | 1,953 | -2.41% | 88,200 | 748億1365万 | +7.21% | 15.91 | 1.21 |
| 01/31 | 1,958 | 2,036 | 1,932 | 2,002 | +7.86% | 360,360 | 766億6484万 | +10.41% | 16.31 | 1.24 |
| 01/30 | 1,875 | 1,878 | 1,838 | 1,856 | -3.17% | 165,840 | 710億7935万 | +3.04% | 15.12 | 1.15 |
| 01/29 | 1,896 | 1,948 | 1,878 | 1,917 | +1.59% | 203,160 | 734億930万 | +6.78% | 15.61 | 1.18 |
| 01/28 | 1,864 | 1,896 | 1,863 | 1,887 | +2.17% | 191,520 | 722億6028万 | +5.64% | 15.37 | 1.16 |
| 01/27 | 1,802 | 1,861 | 1,799 | 1,847 | +0.77% | 259,800 | 707億2826万 | +3.86% | 15.04 | 1.14 |
| 01/24 | 1,813 | 1,854 | 1,805 | 1,833 | -0.68% | 116,520 | 701億8567万 | +3.36% | 14.93 | 1.13 |
| 01/23 | 1,869 | 1,869 | 1,841 | 1,845 | -0.63% | 100,320 | 706億6443万 | +4.3% | 15.03 | 1.14 |
| 01/22 | 1,858 | 1,860 | 1,833 | 1,857 | +0.13% | 65,040 | 711億1127万 | +5.13% | 15.12 | 1.15 |
| 01/21 | 1,843 | 1,862 | 1,838 | 1,854 | +0.54% | 62,760 | 710億1552万 | +5.29% | 15.1 | 1.14 |
| 01/20 | 1,831 | 1,857 | 1,831 | 1,844 | +1.28% | 86,400 | 706億3251万 | +4.96% | 15.02 | 1.14 |
| 01/17 | 1,816 | 1,826 | 1,809 | 1,821 | +0.37% | 58,440 | 697億3883万 | +3.93% | 14.83 | 1.12 |
| 01/16 | 1,816 | 1,829 | 1,807 | 1,814 | +0.32% | 72,960 | 694億8350万 | +3.73% | 14.78 | 1.12 |
| 01/15 | 1,797 | 1,808 | 1,785 | 1,808 | +1.83% | 42,600 | 692億6008万 | +3.57% | 14.73 | 1.12 |
| 01/14 | 1,778 | 1,798 | 1,775 | 1,776 | -2.07% | 79,560 | 680億1531万 | +1.77% | 14.47 | 1.1 |
| 01/10 | 1,794 | 1,813 | 1,782 | 1,813 | +0.69% | 73,200 | 694億5158万 | +3.92% | 14.77 | 1.12 |
| 01/09 | 1,824 | 1,824 | 1,793 | 1,801 | -0.64% | 49,080 | 689億7282万 | +3.26% | 14.67 | 1.11 |
| 01/08 | 1,800 | 1,813 | 1,780 | 1,813 | +1.92% | 87,720 | 694億1966万 | +3.93% | 14.76 | 1.12 |
| 01/07 | 1,793 | 1,798 | 1,776 | 1,778 | -1.39% | 59,520 | 681億1106万 | +2.03% | 14.49 | 1.1 |
| 01/06 | 1,792 | 1,827 | 1,781 | 1,803 | +1.84% | 183,960 | 690億6857万 | +3.34% | 14.69 | 1.11 |
| 2013 |
| 12/30 | 1,779 | 1,782 | 1,763 | 1,771 | +0.38% | 83,400 | 678億2381万 | +1.42% | 14.42 | 1.09 |
| 12/27 | 1,728 | 1,764 | 1,728 | 1,764 | +2.82% | 131,040 | 675億6847万 | +1.04% | 14.36 | 1.09 |
| 12/26 | 1,697 | 1,717 | 1,688 | 1,716 | +2.23% | 78,960 | 657億1728万 | -1.84% | 13.97 | 1.06 |
| 12/25 | 1,667 | 1,693 | 1,667 | 1,678 | -0.93% | 89,160 | 642億8101万 | -4.15% | 13.67 | 1.04 |
| 12/24 | 1,725 | 1,738 | 1,688 | 1,694 | -1.79% | 139,080 | 648億8743万 | -3.52% | 13.79 | 1.05 |
| 12/20 | 1,716 | 1,731 | 1,692 | 1,725 | +0.58% | 163,440 | 660億6837万 | -1.99% | 14.05 | 1.06 |
| 12/19 | 1,746 | 1,746 | 1,704 | 1,715 | +0.78% | 121,440 | 656億8536万 | -2.72% | 13.96 | 1.06 |
| 12/18 | 1,696 | 1,723 | 1,679 | 1,702 | +0.74% | 193,320 | 651億7469万 | -3.64% | 13.86 | 1.05 |
| 12/17 | 1,701 | 1,707 | 1,681 | 1,689 | -0.49% | 130,800 | 646億9593万 | -4.46% | 13.75 | 1.04 |
| 12/16 | 1,708 | 1,718 | 1,697 | 1,698 | -0.44% | 54,360 | 650億1510万 | -4.26% | 13.82 | 1.05 |
| 12/13 | 1,723 | 1,737 | 1,697 | 1,705 | -1.87% | 206,160 | 653億236万 | -4% | 13.88 | 1.05 |
| 12/12 | 1,751 | 1,761 | 1,727 | 1,738 | -1.33% | 117,240 | 665億4712万 | -2.33% | 14.15 | 1.07 |
| 12/11 | 1,754 | 1,773 | 1,735 | 1,761 | +0.38% | 160,080 | 674億4080万 | -1.08% | 14.34 | 1.09 |
| 12/10 | 1,742 | 1,773 | 1,738 | 1,754 | +0.77% | 117,720 | 671億8547万 | -1.4% | 14.28 | 1.08 |
| 12/09 | 1,742 | 1,755 | 1,728 | 1,741 | +0.43% | 91,680 | 666億7479万 | -2.2% | 14.17 | 1.07 |
| 12/06 | 1,722 | 1,743 | 1,718 | 1,733 | +0.48% | 102,480 | 663億8754万 | -2.73% | 14.11 | 1.07 |
| 12/05 | 1,750 | 1,766 | 1,671 | 1,725 | -1.76% | 171,840 | 660億6837万 | -3.42% | 14.05 | 1.06 |
| 12/04 | 1,760 | 1,769 | 1,743 | 1,756 | -0.94% | 111,240 | 672億4930万 | -2.02% | 14.3 | 1.08 |
| 12/03 | 1,775 | 1,790 | 1,773 | 1,773 | -0.09% | 99,960 | 678億8764万 | -1.31% | 14.43 | 1.09 |
| 12/02 | 1,776 | 1,789 | 1,768 | 1,774 | -0.75% | 109,680 | 679億5148万 | -1.44% | 14.45 | 1.09 |
| 11/29 | 1,792 | 1,797 | 1,768 | 1,788 | -0.74% | 101,400 | 684億6215万 | -0.8% | 14.55 | 1.1 |
| 11/28 | 1,793 | 1,812 | 1,793 | 1,801 | +0.32% | 82,560 | 689億7282万 | -0.23% | 14.66 | 1.11 |
| 11/27 | 1,805 | 1,821 | 1,788 | 1,795 | -1.37% | 83,160 | 687億4940万 | -0.66% | 14.62 | 1.11 |
| 11/26 | 1,825 | 1,832 | 1,804 | 1,820 | -0.27% | 122,640 | 697億692万 | +0.5% | 14.82 | 1.12 |
| 11/25 | 1,816 | 1,828 | 1,813 | 1,825 | +2.19% | 95,640 | 698億9842万 | +0.66% | 14.86 | 1.13 |
| 11/22 | 1,816 | 1,826 | 1,778 | 1,786 | -1.15% | 161,160 | 683億9831万 | -1.61% | 14.54 | 1.1 |
| 11/21 | 1,783 | 1,813 | 1,782 | 1,807 | +1.21% | 87,840 | 691億9624万 | -0.62% | 14.71 | 1.11 |
| 11/20 | 1,801 | 1,804 | 1,777 | 1,785 | -1.38% | 65,760 | 683億6640万 | -1.92% | 14.53 | 1.1 |
| 11/19 | 1,802 | 1,819 | 1,788 | 1,810 | +0.6% | 87,240 | 693億2391万 | -0.71% | 14.74 | 1.12 |
| 11/18 | 1,798 | 1,804 | 1,781 | 1,799 | +0.42% | 49,800 | 689億899万 | -1.36% | 14.65 | 1.11 |
| 11/15 | 1,801 | 1,801 | 1,768 | 1,792 | +0.33% | 122,520 | 686億2173万 | -1.83% | 14.59 | 1.11 |
| 11/14 | 1,773 | 1,812 | 1,768 | 1,786 | +0.94% | 173,760 | 683億9831万 | -2.25% | 14.54 | 1.1 |
| 11/13 | 1,789 | 1,791 | 1,763 | 1,769 | -2.17% | 106,200 | 677億5997万 | -3.17% | 14.41 | 1.09 |
| 11/12 | 1,779 | 1,816 | 1,768 | 1,808 | +1.69% | 100,200 | 692億6008万 | -1.13% | 14.72 | 1.12 |
| 11/11 | 1,790 | 1,790 | 1,757 | 1,778 | +0.85% | 101,520 | 681億1106万 | -2.77% | 14.48 | 1.1 |
| 11/08 | 1,741 | 1,775 | 1,733 | 1,763 | +0.09% | 125,040 | 675億3655万 | -3.7% | 14.36 | 1.09 |
| 11/07 | 1,752 | 1,773 | 1,702 | 1,762 | +0.57% | 164,280 | 674億7272万 | -3.94% | 14.34 | 1.09 |
| 11/06 | 1,738 | 1,774 | 1,730 | 1,752 | -0.66% | 160,560 | 670億8971万 | -4.65% | 14.26 | 1.08 |
| 11/05 | 1,811 | 1,833 | 1,753 | 1,763 | -2.62% | 120,840 | 675億3655万 | -4.27% | 14.36 | 1.09 |
| 11/01 | 1,833 | 1,840 | 1,800 | 1,811 | -0.82% | 73,560 | 693億5583万 | -2.01% | 14.74 | 1.12 |
| 10/31 | 1,834 | 1,875 | 1,826 | 1,826 | -2.67% | 118,800 | 699億3033万 | -1.41% | 14.87 | 1.13 |
| 10/30 | 1,866 | 1,883 | 1,842 | 1,876 | +1.49% | 222,840 | 718億4536万 | +1.07% | 15.27 | 1.16 |
