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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,520 | 3,560 | 3,430 | 3,560 | +2.59% | 25,500 | 151億7278万 | -2.04% | 8.72 | 0.91 |
| 03/28 | 3,490 | 3,500 | 3,360 | 3,470 | +0.58% | 31,500 | 147億8919万 | -4.93% | 8.5 | 0.89 |
| 03/27 | 3,330 | 3,460 | 3,290 | 3,450 | +3.92% | 30,700 | 147億395万 | -5.89% | 8.45 | 0.88 |
| 03/26 | 3,300 | 3,330 | 3,290 | 3,320 | +1.53% | 23,800 | 141億4989万 | -9.88% | 8.13 | 0.85 |
| 03/25 | 3,260 | 3,340 | 3,250 | 3,270 | +0.93% | 26,300 | 139億3679万 | -11.76% | 8.01 | 0.84 |
| 03/24 | 3,300 | 3,370 | 3,240 | 3,240 | 0% | 28,300 | 138億893万 | -13.18% | 7.94 | 0.83 |
| 03/20 | 3,460 | 3,460 | 3,190 | 3,240 | -6.63% | 48,000 | 138億893万 | -13.74% | 7.94 | 0.83 |
| 03/19 | 3,580 | 3,590 | 3,460 | 3,470 | -3.07% | 25,600 | 147億8919万 | -8.25% | 8.5 | 0.89 |
| 03/18 | 3,580 | 3,620 | 3,560 | 3,580 | +2.58% | 8,600 | 152億5802万 | -5.81% | 8.77 | 0.92 |
| 03/17 | 3,590 | 3,610 | 3,450 | 3,490 | -2.79% | 18,700 | 148億7444万 | -8.25% | 8.55 | 0.89 |
| 03/14 | 3,640 | 3,680 | 3,570 | 3,590 | -3.49% | 30,700 | 153億64万 | -5.7% | 8.8 | 0.92 |
| 03/13 | 3,740 | 3,750 | 3,720 | 3,720 | -0.53% | 13,700 | 158億5470万 | -2.13% | 9.11 | 0.95 |
| 03/12 | 3,770 | 3,800 | 3,730 | 3,740 | -2.09% | 10,700 | 159億3994万 | -1.19% | 9.16 | 0.96 |
| 03/11 | 3,830 | 3,830 | 3,790 | 3,820 | -0.26% | 14,900 | 162億8090万 | +1.51% | 9.36 | 0.98 |
| 03/10 | 3,810 | 3,870 | 3,780 | 3,830 | +0.79% | 24,500 | 163億2352万 | +2.19% | 9.38 | 0.98 |
| 03/07 | 3,810 | 3,830 | 3,760 | 3,800 | +0.8% | 19,000 | 161億9566万 | +1.55% | 9.31 | 0.97 |
| 03/06 | 3,730 | 3,790 | 3,710 | 3,770 | +1.34% | 13,900 | 160億6780万 | +0.83% | 9.24 | 0.97 |
| 03/05 | 3,800 | 3,800 | 3,720 | 3,720 | -0.8% | 19,000 | 158億5470万 | -0.53% | 9.11 | 0.95 |
| 03/04 | 3,650 | 3,750 | 3,650 | 3,750 | +0.81% | 14,700 | 159億8256万 | +0.29% | 9.19 | 0.96 |
| 03/03 | 3,730 | 3,750 | 3,680 | 3,720 | -1.59% | 17,100 | 158億5470万 | -0.48% | 9.11 | 0.95 |
| 02/28 | 3,790 | 3,840 | 3,720 | 3,780 | -0.26% | 31,800 | 161億1042万 | +0.96% | 9.26 | 0.97 |
| 02/27 | 3,840 | 3,850 | 3,780 | 3,790 | -1.81% | 28,700 | 161億5304万 | +1.09% | 9.29 | 0.97 |
| 02/26 | 3,960 | 3,980 | 3,860 | 3,860 | -2.28% | 40,100 | 164億5138万 | +2.77% | 9.46 | 0.99 |
| 02/25 | 3,980 | 3,980 | 3,930 | 3,950 | +0.51% | 13,000 | 168億3496万 | +5.05% | 9.68 | 1.01 |
| 02/24 | 3,940 | 3,980 | 3,880 | 3,930 | -0.25% | 31,000 | 167億4972万 | +4.47% | 9.63 | 1.01 |
| 02/21 | 3,910 | 3,960 | 3,900 | 3,940 | +1.81% | 30,000 | 167億9234万 | +4.62% | 9.65 | 1.01 |
| 02/20 | 3,900 | 3,940 | 3,850 | 3,870 | -0.77% | 24,600 | 164億9400万 | +2.73% | 9.48 | 0.99 |
| 02/19 | 3,900 | 3,940 | 3,870 | 3,900 | +0.52% | 39,100 | 166億2186万 | +3.45% | 9.55 | 1 |
| 02/18 | 3,970 | 3,970 | 3,850 | 3,880 | -1.27% | 48,300 | 165億3662万 | +2.89% | 9.51 | 0.99 |
| 02/17 | 3,840 | 3,950 | 3,780 | 3,930 | +2.34% | 52,400 | 167億4972万 | +4.02% | 9.63 | 1.01 |
| 02/14 | 3,850 | 3,970 | 3,760 | 3,840 | -1.29% | 85,600 | 163億6614万 | +1.59% | 9.41 | 0.98 |
| 02/13 | 3,870 | 3,960 | 3,860 | 3,890 | -1.27% | 64,500 | 165億7924万 | +2.72% | 9.53 | 1 |
| 02/12 | 3,780 | 4,010 | 3,780 | 3,940 | +8.24% | 205,300 | 167億9234万 | +3.9% | 9.65 | 1.01 |
| 02/10 | 3,650 | 3,660 | 3,590 | 3,640 | +1.96% | 23,300 | 155億1374万 | -4.11% | 8.92 | 0.93 |
| 02/07 | 3,530 | 3,580 | 3,490 | 3,570 | +3.48% | 21,300 | 152億1540万 | -6.37% | 8.75 | 0.91 |
| 02/06 | 3,310 | 3,510 | 3,310 | 3,450 | +4.23% | 36,700 | 147億395万 | -9.92% | 8.45 | 0.88 |
| 02/05 | 3,290 | 3,380 | 3,210 | 3,310 | +3.44% | 49,500 | 141億727万 | -13.98% | 8.11 | 0.85 |
| 02/04 | 3,100 | 3,300 | 3,090 | 3,200 | -7.25% | 59,200 | 136億3845万 | -17.23% | 7.84 | 0.82 |
| 02/03 | 3,600 | 3,600 | 3,430 | 3,450 | -6.25% | 52,000 | 147億395万 | -11.24% | 8.45 | 0.88 |
| 01/31 | 3,730 | 3,740 | 3,620 | 3,680 | -0.81% | 31,200 | 156億8422万 | -5.62% | 9.02 | 0.94 |
| 01/30 | 3,730 | 3,750 | 3,680 | 3,710 | -2.62% | 35,900 | 158億1208万 | -4.9% | 9.09 | 0.95 |
| 01/29 | 3,730 | 3,830 | 3,730 | 3,810 | +3.25% | 33,900 | 162億3828万 | -2.33% | 9.33 | 0.98 |
| 01/28 | 3,720 | 3,780 | 3,690 | 3,690 | -0.54% | 29,300 | 157億2684万 | -5.36% | 9.04 | 0.95 |
| 01/27 | 3,760 | 3,790 | 3,710 | 3,710 | -4.38% | 56,100 | 158億1208万 | -4.75% | 9.09 | 0.95 |
| 01/24 | 3,840 | 3,940 | 3,830 | 3,880 | -0.51% | 24,800 | 165億3662万 | -0.44% | 9.51 | 0.99 |
| 01/23 | 3,990 | 3,990 | 3,890 | 3,900 | -1.76% | 36,900 | 166億2186万 | +0.18% | 9.55 | 1 |
| 01/22 | 3,990 | 3,990 | 3,930 | 3,970 | 0% | 24,600 | 169億2020万 | +2.06% | 9.73 | 1.02 |
| 01/21 | 4,000 | 4,030 | 3,970 | 3,970 | -0.75% | 21,100 | 169億2020万 | +2.21% | 9.73 | 1.02 |
| 01/20 | 4,040 | 4,050 | 3,980 | 4,000 | -0.74% | 26,800 | 170億4806万 | +3.07% | 9.8 | 1.03 |
| 01/17 | 3,950 | 4,050 | 3,950 | 4,030 | +2.03% | 44,500 | 171億7592万 | +3.97% | 9.87 | 1.03 |
| 01/16 | 4,000 | 4,020 | 3,930 | 3,950 | -0.25% | 22,800 | 168億3496万 | +2.07% | 9.68 | 1.01 |
| 01/15 | 3,980 | 3,990 | 3,920 | 3,960 | +1.02% | 24,300 | 168億7758万 | +2.33% | 9.7 | 1.01 |
| 01/14 | 3,960 | 3,970 | 3,910 | 3,920 | -2.97% | 28,100 | 167億710万 | +1.19% | 9.6 | 1 |
| 01/10 | 3,980 | 4,040 | 3,940 | 4,040 | +1.51% | 33,700 | 172億1854万 | +4.23% | 9.9 | 1.04 |
| 01/09 | 4,020 | 4,020 | 3,950 | 3,980 | -1.24% | 23,400 | 169億6282万 | +2.84% | 9.75 | 1.02 |
| 01/08 | 4,050 | 4,090 | 4,000 | 4,030 | +0.5% | 57,600 | 171億7592万 | +4.27% | 9.87 | 1.03 |
| 01/07 | 4,060 | 4,080 | 4,010 | 4,010 | -0.99% | 36,600 | 170億9068万 | +3.89% | 9.82 | 1.03 |
| 01/06 | 4,090 | 4,100 | 4,020 | 4,050 | -0.25% | 55,700 | 172億6116万 | +5% | 9.92 | 1.04 |
| 2013 |
| 12/30 | 4,020 | 4,070 | 3,920 | 4,060 | +1.5% | 90,000 | 173億378万 | +5.35% | 9.95 | 1.04 |
| 12/27 | 3,910 | 4,000 | 3,890 | 4,000 | +2.56% | 68,000 | 170億4806万 | +3.92% | 9.8 | 1.03 |
| 12/26 | 3,820 | 3,920 | 3,820 | 3,900 | +3.72% | 66,000 | 166億2186万 | +1.33% | 9.56 | 1 |
| 12/25 | 3,660 | 3,760 | 3,650 | 3,760 | +1.08% | 59,100 | 160億2518万 | -2.44% | 9.21 | 0.96 |
| 12/24 | 3,770 | 3,790 | 3,700 | 3,720 | -0.8% | 42,100 | 158億5470万 | -3.78% | 9.11 | 0.95 |
| 12/20 | 3,770 | 3,820 | 3,750 | 3,750 | +0.54% | 54,900 | 159億8256万 | -3.38% | 9.19 | 0.96 |
| 12/19 | 3,780 | 3,800 | 3,710 | 3,730 | +0.54% | 37,000 | 158億9732万 | -4.21% | 9.14 | 0.96 |
| 12/18 | 3,760 | 3,760 | 3,680 | 3,710 | -1.07% | 24,200 | 158億1208万 | -5.12% | 9.09 | 0.95 |
| 12/17 | 3,630 | 3,760 | 3,630 | 3,750 | +4.17% | 51,000 | 159億8256万 | -4.73% | 9.19 | 0.96 |
| 12/16 | 3,720 | 3,750 | 3,600 | 3,600 | -4% | 48,300 | 153億4326万 | -9.04% | 8.82 | 0.92 |
| 12/13 | 3,780 | 3,800 | 3,730 | 3,750 | -1.06% | 54,700 | 159億8256万 | -5.9% | 9.19 | 0.96 |
| 12/12 | 3,800 | 3,820 | 3,770 | 3,790 | -0.79% | 26,800 | 161億5304万 | -5.46% | 9.29 | 0.97 |
| 12/11 | 3,800 | 3,830 | 3,760 | 3,820 | 0% | 30,100 | 162億8090万 | -5.12% | 9.36 | 0.98 |
| 12/10 | 3,880 | 3,900 | 3,820 | 3,820 | -1.8% | 36,100 | 162億8090万 | -5.45% | 9.36 | 0.98 |
| 12/09 | 3,950 | 3,960 | 3,870 | 3,890 | 0% | 25,700 | 165億7924万 | -3.86% | 9.53 | 1 |
| 12/06 | 3,840 | 3,900 | 3,820 | 3,890 | +0.52% | 33,900 | 165億7924万 | -3.95% | 9.53 | 1 |
| 12/05 | 3,980 | 3,990 | 3,870 | 3,870 | -2.27% | 48,600 | 164億9400万 | -4.59% | 9.48 | 0.99 |
| 12/04 | 4,050 | 4,050 | 3,950 | 3,960 | -2.46% | 55,200 | 168億7758万 | -2.58% | 9.7 | 1.02 |
| 12/03 | 4,030 | 4,070 | 4,000 | 4,060 | +2.53% | 76,400 | 173億378万 | -0.17% | 9.95 | 1.04 |
| 12/02 | 3,890 | 3,990 | 3,870 | 3,960 | +2.06% | 51,000 | 168億7758万 | -2.44% | 9.7 | 1.02 |
| 11/29 | 3,860 | 3,910 | 3,850 | 3,880 | +0.52% | 25,400 | 165億3662万 | -4.24% | 9.51 | 0.99 |
| 11/28 | 3,930 | 3,940 | 3,840 | 3,860 | -1.53% | 55,600 | 164億5138万 | -4.74% | 9.46 | 0.99 |
| 11/27 | 3,940 | 3,950 | 3,910 | 3,920 | 0% | 31,700 | 167億710万 | -3.21% | 9.6 | 1 |
| 11/26 | 3,970 | 3,970 | 3,880 | 3,920 | -1.26% | 73,700 | 167億710万 | -3.21% | 9.6 | 1 |
| 11/25 | 3,930 | 3,980 | 3,870 | 3,970 | +0.76% | 62,600 | 169億2020万 | -2.02% | 9.73 | 1.02 |
| 11/22 | 4,020 | 4,030 | 3,910 | 3,940 | -1.5% | 74,100 | 167億9234万 | -2.76% | 9.65 | 1.01 |
| 11/21 | 4,040 | 4,050 | 3,960 | 4,000 | -0.74% | 59,000 | 170億4806万 | -1.21% | 9.8 | 1.03 |
| 11/20 | 4,060 | 4,090 | 4,010 | 4,030 | -0.98% | 60,000 | 171億7592万 | -0.3% | 9.87 | 1.03 |
| 11/19 | 4,090 | 4,150 | 4,040 | 4,070 | -0.25% | 72,700 | 173億4641万 | +0.82% | 9.97 | 1.04 |
| 11/18 | 4,090 | 4,120 | 4,040 | 4,080 | 0% | 88,500 | 173億8903万 | +1.22% | 10 | 1.05 |
| 11/15 | 4,100 | 4,150 | 4,010 | 4,080 | -1.45% | 149,000 | 173億8903万 | +1.49% | 10 | 1.05 |
| 11/14 | 4,270 | 4,290 | 4,060 | 4,140 | -5.05% | 247,100 | 176億4475万 | +3.16% | 10.14 | 1.06 |
| 11/13 | 4,290 | 4,360 | 4,240 | 4,360 | +1.63% | 132,900 | 185億8239万 | +9.11% | 10.68 | 1.12 |
| 11/12 | 4,250 | 4,350 | 4,210 | 4,290 | +0.47% | 80,700 | 182億8405万 | +8.06% | 10.51 | 1.1 |
| 11/11 | 4,480 | 4,480 | 4,210 | 4,270 | -2.06% | 183,300 | 181億9881万 | +7.99% | 10.46 | 1.09 |
| 11/08 | 4,170 | 4,400 | 4,170 | 4,360 | +3.81% | 266,900 | 185億8239万 | +10.66% | 10.68 | 1.12 |
| 11/07 | 4,190 | 4,290 | 4,140 | 4,200 | +0.48% | 197,900 | 179億47万 | +7.12% | 10.29 | 1.08 |
| 11/06 | 3,970 | 4,200 | 3,940 | 4,180 | +5.29% | 122,900 | 178億1523万 | +6.93% | 10.24 | 1.07 |
| 11/05 | 4,010 | 4,030 | 3,920 | 3,970 | -0.25% | 33,100 | 169億2020万 | +1.74% | 9.73 | 1.02 |
| 11/01 | 4,040 | 4,050 | 3,900 | 3,980 | -1.49% | 59,500 | 169億6282万 | +1.89% | 9.75 | 1.02 |
| 10/31 | 4,120 | 4,210 | 4,030 | 4,040 | -1.46% | 102,900 | 172億1854万 | +3.3% | 9.9 | 1.04 |
| 10/30 | 4,100 | 4,270 | 4,000 | 4,100 | +1.99% | 312,900 | 174億7427万 | +4.81% | 10.05 | 1.05 |
