PBR
2014/07/10~2014/12/04
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 |
12/04 | 2,098 | 2,113 | 2,079 | 2,084 | +0.63% | 86,500 | 798億1825万 | +2.06% | 16.06 | 1.18 |
12/03 | 2,030 | 2,077 | 2,027 | 2,071 | +2.47% | 99,900 | 793億2034万 | +1.57% | 15.96 | 1.17 |
12/02 | 2,005 | 2,023 | 1,995 | 2,021 | +0.95% | 47,900 | 774億532万 | -0.88% | 15.58 | 1.14 |
12/01 | 2,029 | 2,030 | 1,995 | 2,002 | -1.33% | 45,000 | 766億7761万 | -1.86% | 15.43 | 1.13 |
11/28 | 1,993 | 2,030 | 1,990 | 2,029 | +2.99% | 71,900 | 777億1172万 | -0.59% | 15.64 | 1.14 |
11/27 | 1,997 | 2,011 | 1,970 | 1,970 | -1.05% | 63,500 | 754億5199万 | -3.43% | 15.19 | 1.11 |
11/26 | 2,008 | 2,008 | 1,986 | 1,991 | -0.65% | 73,600 | 762億5630万 | -2.31% | 15.35 | 1.12 |
11/25 | 2,037 | 2,037 | 1,996 | 2,004 | -0.99% | 60,800 | 767億5421万 | -1.72% | 15.45 | 1.13 |
11/21 | 2,010 | 2,038 | 1,996 | 2,024 | +0.8% | 60,500 | 775億2022万 | -0.64% | 15.6 | 1.14 |
11/20 | 2,030 | 2,030 | 1,998 | 2,008 | +0.1% | 38,200 | 769億741万 | -1.23% | 15.48 | 1.13 |
11/19 | 2,040 | 2,040 | 2,002 | 2,006 | -1.08% | 44,200 | 768億3081万 | -1.28% | 15.46 | 1.13 |
11/18 | 1,990 | 2,028 | 1,990 | 2,028 | +2.63% | 46,500 | 776億7342万 | -0.05% | 15.63 | 1.14 |
11/17 | 2,030 | 2,032 | 1,975 | 1,976 | -3.09% | 60,900 | 756億8179万 | -2.47% | 15.23 | 1.12 |
11/14 | 2,058 | 2,058 | 2,021 | 2,039 | +0.1% | 56,700 | 780億9472万 | +0.59% | 15.72 | 1.15 |
11/13 | 2,013 | 2,041 | 2,004 | 2,037 | +1.39% | 32,000 | 780億1812万 | +0.49% | 15.7 | 1.15 |
11/12 | 2,050 | 2,058 | 2,003 | 2,009 | -2% | 65,800 | 769億4571万 | -0.94% | 15.49 | 1.13 |
11/11 | 2,027 | 2,057 | 2,025 | 2,050 | +0.79% | 56,200 | 785億1603万 | +0.89% | 15.8 | 1.16 |
11/10 | 2,057 | 2,057 | 2,025 | 2,034 | -0.83% | 61,000 | 779億322万 | +0.1% | 15.68 | 1.15 |
11/07 | 2,011 | 2,057 | 2,011 | 2,051 | +1.94% | 68,000 | 785億5433万 | +0.94% | 15.81 | 1.16 |
11/06 | 2,060 | 2,082 | 2,002 | 2,012 | -6.46% | 197,400 | 770億6061万 | -1.08% | 15.51 | 1.14 |
11/05 | 2,138 | 2,171 | 2,136 | 2,151 | +0.09% | 53,800 | 823億8438万 | +5.54% | 16.58 | 1.21 |
11/04 | 2,179 | 2,190 | 2,134 | 2,149 | -0.46% | 99,500 | 823億778万 | +5.5% | 16.56 | 1.21 |
10/31 | 2,088 | 2,174 | 2,038 | 2,159 | +4.25% | 118,600 | 826億9079万 | +5.99% | 16.64 | 1.22 |
10/30 | 2,081 | 2,082 | 2,053 | 2,071 | +0.29% | 112,400 | 793億2034万 | +1.67% | 15.96 | 1.17 |
10/29 | 2,052 | 2,092 | 2,038 | 2,065 | +2.08% | 37,000 | 790億9054万 | +1.28% | 15.92 | 1.17 |
10/28 | 2,050 | 2,051 | 2,013 | 2,023 | -1.61% | 39,800 | 774億8192万 | -0.88% | 15.59 | 1.14 |
10/27 | 2,074 | 2,074 | 2,039 | 2,056 | 0% | 30,000 | 787億4583万 | +0.54% | 15.85 | 1.16 |
10/24 | 2,030 | 2,056 | 2,022 | 2,056 | +1.48% | 36,900 | 787億4583万 | +0.39% | 15.85 | 1.16 |
10/23 | 1,987 | 2,036 | 1,969 | 2,026 | +1.25% | 55,400 | 775億9682万 | -1.17% | 15.62 | 1.14 |
10/22 | 1,964 | 2,007 | 1,964 | 2,001 | +3.57% | 33,100 | 766億3931万 | -2.63% | 15.42 | 1.13 |
10/21 | 2,007 | 2,017 | 1,930 | 1,932 | -4.31% | 75,200 | 739億9657万 | -6.21% | 14.89 | 1.09 |
10/20 | 2,000 | 2,029 | 1,994 | 2,019 | +3.96% | 73,700 | 773億2871万 | -2.27% | 15.56 | 1.14 |
10/17 | 1,938 | 1,987 | 1,934 | 1,942 | +0.88% | 92,600 | 743億7958万 | -6.14% | 14.97 | 1.1 |
10/16 | 1,950 | 1,955 | 1,921 | 1,925 | -2.43% | 80,100 | 737億2847万 | -7.41% | 14.84 | 1.09 |
10/15 | 1,946 | 1,996 | 1,941 | 1,973 | +2.02% | 83,100 | 755億6689万 | -5.55% | 15.21 | 1.11 |
10/14 | 1,925 | 1,961 | 1,919 | 1,934 | -1.18% | 88,500 | 740億7317万 | -7.82% | 14.91 | 1.09 |
10/10 | 1,955 | 1,986 | 1,950 | 1,957 | -2.05% | 49,400 | 749億5408万 | -7.12% | 15.08 | 1.1 |
10/09 | 2,043 | 2,062 | 1,996 | 1,998 | -2.2% | 53,600 | 765億2440万 | -5.62% | 15.4 | 1.13 |
10/08 | 2,021 | 2,056 | 2,020 | 2,043 | -1.35% | 53,700 | 782億4793万 | -3.86% | 15.75 | 1.15 |
10/07 | 2,050 | 2,098 | 2,050 | 2,071 | -0.96% | 60,800 | 793億2034万 | -2.86% | 15.96 | 1.17 |
10/06 | 2,082 | 2,098 | 2,074 | 2,091 | +1.26% | 33,200 | 800億8635万 | -2.15% | 16.12 | 1.18 |
10/03 | 2,003 | 2,076 | 2,003 | 2,065 | +1.57% | 72,300 | 790億9054万 | -3.55% | 15.92 | 1.17 |
10/02 | 2,086 | 2,086 | 2,032 | 2,033 | -3.1% | 65,200 | 778億6492万 | -5.35% | 15.67 | 1.15 |
10/01 | 2,127 | 2,127 | 2,098 | 2,098 | -0.57% | 36,300 | 803億5445万 | -2.6% | 16.17 | 1.18 |
10/01 | 株式分割 1→1.2 |
09/30 | 2,125 | 2,126 | 2,101 | 2,110 | -1.17% | 47,100 | 808億1406万 | -2.22% | 16.25 | 1.19 |
09/29 | 2,149 | 2,176 | 2,129 | 2,135 | -0.51% | 38,800 | 817億7157万 | -1.16% | 16.45 | 1.2 |
09/26 | 2,179 | 2,180 | 2,124 | 2,146 | -0.19% | 75,400 | 821億9288万 | -0.69% | 16.53 | 1.21 |
09/25 | 2,148 | 2,153 | 2,113 | 2,150 | +1.45% | 99,120 | 823億4608万 | -0.46% | 17.13 | 1.25 |
09/24 | 2,108 | 2,125 | 2,095 | 2,119 | -0.35% | 170,880 | 811億6515万 | -1.84% | 16.88 | 1.24 |
09/22 | 2,148 | 2,149 | 2,118 | 2,127 | -0.12% | 128,760 | 814億5240万 | -1.45% | 16.94 | 1.24 |
09/19 | 2,119 | 2,144 | 2,109 | 2,129 | +0.59% | 155,400 | 815億4815万 | -1.29% | 16.96 | 1.24 |
09/18 | 2,142 | 2,151 | 2,113 | 2,117 | -0.16% | 111,840 | 810億6940万 | -1.78% | 16.86 | 1.23 |
09/17 | 2,143 | 2,157 | 2,120 | 2,120 | -1.09% | 66,840 | 811億9707万 | -1.58% | 16.89 | 1.24 |
09/16 | 2,119 | 2,148 | 2,112 | 2,143 | +1.5% | 67,560 | 820億9075万 | -0.54% | 17.08 | 1.25 |
09/12 | 2,085 | 2,115 | 2,063 | 2,112 | +1.04% | 222,360 | 808億7790万 | -2.01% | 16.82 | 1.23 |
09/11 | 2,109 | 2,111 | 2,071 | 2,090 | -0.79% | 178,800 | 800億4805万 | -2.93% | 16.65 | 1.22 |
09/10 | 2,167 | 2,168 | 2,099 | 2,107 | -3.51% | 247,800 | 806億8639万 | -2.2% | 16.78 | 1.23 |
09/09 | 2,195 | 2,198 | 2,172 | 2,183 | -0.04% | 105,000 | 836億2277万 | +1.27% | 17.4 | 1.27 |
09/08 | 2,180 | 2,199 | 2,168 | 2,184 | +0.19% | 143,640 | 836億5468万 | +1.4% | 17.4 | 1.27 |
09/05 | 2,183 | 2,187 | 2,171 | 2,180 | +0.15% | 85,800 | 834億9510万 | +1.21% | 17.37 | 1.27 |
09/04 | 2,195 | 2,199 | 2,172 | 2,177 | -0.84% | 149,520 | 833億6743万 | +1.01% | 17.34 | 1.27 |
09/03 | 2,207 | 2,208 | 2,172 | 2,195 | -0.23% | 129,600 | 840億6960万 | +1.9% | 17.49 | 1.28 |
09/02 | 2,216 | 2,217 | 2,195 | 2,200 | -0.71% | 115,320 | 842億6111万 | +2.14% | 17.53 | 1.28 |
09/01 | 2,193 | 2,216 | 2,190 | 2,216 | +1.03% | 77,520 | 848億6753万 | +3.35% | 17.65 | 1.29 |
08/29 | 2,206 | 2,210 | 2,188 | 2,193 | -0.57% | 79,440 | 840億577万 | +2.78% | 17.48 | 1.28 |
08/28 | 2,219 | 2,219 | 2,198 | 2,206 | -0.75% | 87,840 | 844億8453万 | +3.8% | 17.57 | 1.29 |
08/27 | 2,188 | 2,223 | 2,188 | 2,223 | +1.6% | 99,600 | 851億2287万 | +5.13% | 17.71 | 1.3 |
08/26 | 2,194 | 2,201 | 2,157 | 2,188 | -0.27% | 131,400 | 837億8235万 | +4.02% | 17.43 | 1.28 |
08/25 | 2,163 | 2,193 | 2,159 | 2,193 | +1.39% | 113,760 | 840億577万 | +4.74% | 17.48 | 1.28 |
08/22 | 2,167 | 2,181 | 2,155 | 2,163 | +0.12% | 121,440 | 828億5676万 | +3.86% | 17.24 | 1.26 |
08/21 | 2,123 | 2,164 | 2,123 | 2,161 | +1.81% | 111,360 | 827億6100万 | +4.19% | 17.22 | 1.26 |
08/20 | 2,132 | 2,134 | 2,112 | 2,123 | -0.27% | 88,800 | 812億9282万 | +2.78% | 16.91 | 1.24 |
08/19 | 2,129 | 2,132 | 2,098 | 2,128 | +1.63% | 141,600 | 815億1624万 | +3.42% | 16.96 | 1.24 |
08/18 | 2,088 | 2,102 | 2,086 | 2,094 | +0.28% | 143,640 | 802億764万 | +2.15% | 16.68 | 1.22 |
08/15 | 2,095 | 2,100 | 2,083 | 2,088 | -0.32% | 116,400 | 799億8422万 | +2.22% | 16.64 | 1.22 |
08/14 | 2,099 | 2,124 | 2,089 | 2,095 | -0.08% | 106,200 | 802億3955万 | +2.95% | 16.69 | 1.22 |
08/13 | 2,121 | 2,126 | 2,092 | 2,097 | -1.37% | 145,440 | 803億339万 | +3.39% | 16.7 | 1.22 |
08/12 | 2,145 | 2,148 | 2,120 | 2,126 | -0.86% | 112,440 | 814億2049万 | +5.19% | 16.94 | 1.24 |
08/11 | 2,084 | 2,151 | 2,084 | 2,144 | +3.08% | 106,560 | 821億2266万 | +6.57% | 17.08 | 1.25 |
08/08 | 2,108 | 2,119 | 2,072 | 2,080 | -1.5% | 75,840 | 796億6505万 | +3.9% | 16.57 | 1.21 |
08/07 | 2,138 | 2,138 | 2,092 | 2,112 | -1.36% | 179,040 | 808億7790万 | +5.9% | 16.82 | 1.23 |
08/06 | 2,139 | 2,148 | 2,084 | 2,141 | +0.08% | 173,880 | 819億9499万 | +7.8% | 17.06 | 1.25 |
08/05 | 2,181 | 2,182 | 2,136 | 2,139 | -1.87% | 131,280 | 819億3116万 | +8.31% | 17.04 | 1.25 |
08/04 | 2,207 | 2,209 | 2,180 | 2,180 | -1.21% | 202,200 | 834億9510万 | +11% | 17.37 | 1.27 |
08/01 | 2,128 | 2,219 | 2,128 | 2,207 | +2.4% | 216,360 | 845億1644万 | +13.16% | 17.58 | 1.29 |
07/31 | 2,176 | 2,192 | 2,135 | 2,155 | -1.45% | 410,400 | 825億3758万 | +11.25% | 17.17 | 1.26 |
07/30 | 2,135 | 2,246 | 2,089 | 2,187 | +11.09% | 866,400 | 837億5043万 | +13.59% | 17.42 | 1.28 |
07/29 | 1,950 | 1,971 | 1,946 | 1,968 | +0.04% | 42,000 | 753億8816万 | +2.95% | 15.68 | 1.15 |
07/28 | 1,954 | 1,972 | 1,954 | 1,968 | +0.64% | 35,160 | 753億5624万 | +3.06% | 15.68 | 1.15 |
07/25 | 1,934 | 1,958 | 1,934 | 1,955 | +0.86% | 29,040 | 748億7748万 | +2.62% | 15.58 | 1.14 |
07/24 | 1,958 | 1,958 | 1,928 | 1,938 | -0.68% | 47,280 | 742億3914万 | +1.91% | 15.44 | 1.13 |
07/23 | 1,946 | 1,958 | 1,946 | 1,952 | +0.3% | 52,920 | 747億4982万 | +2.77% | 15.55 | 1.14 |
07/22 | 1,958 | 1,963 | 1,934 | 1,946 | +0.69% | 55,320 | 745億2640万 | +2.63% | 15.5 | 1.13 |
07/18 | 1,908 | 1,937 | 1,906 | 1,933 | -0.04% | 40,200 | 740億1572万 | +2.14% | 15.4 | 1.13 |
07/17 | 1,942 | 1,953 | 1,925 | 1,933 | -0.64% | 42,600 | 740億4764万 | +2.35% | 15.4 | 1.13 |
07/16 | 1,945 | 1,958 | 1,938 | 1,946 | +0.04% | 71,400 | 745億2640万 | +3.12% | 15.5 | 1.13 |
07/15 | 1,942 | 1,954 | 1,933 | 1,945 | +1.26% | 69,360 | 744億9448万 | +3.13% | 15.5 | 1.13 |
07/14 | 1,933 | 1,933 | 1,910 | 1,921 | +0.26% | 49,560 | 735億6888万 | +1.96% | 15.3 | 1.12 |
07/11 | 1,889 | 1,922 | 1,877 | 1,916 | +0.92% | 116,520 | 733億7738万 | +1.74% | 15.26 | 1.12 |
07/10 | 1,919 | 1,932 | 1,885 | 1,898 | -1.3% | 174,000 | 727億712万 | +0.81% | 15.12 | 1.11 |