PBR
2014/07/11～2014/12/05
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 |
| 12/05 | 3,050 | 3,120 | 3,050 | 3,100 | +0.65% | 21,600 | 132億1225万 | +4.66% | 10.4 | 0.72 |
| 12/04 | 3,040 | 3,090 | 3,040 | 3,080 | +0.98% | 18,300 | 131億2701万 | +4.55% | 10.33 | 0.71 |
| 12/03 | 3,080 | 3,090 | 3,040 | 3,050 | -1.61% | 16,200 | 129億9915万 | +4.17% | 10.23 | 0.71 |
| 12/02 | 3,040 | 3,100 | 3,040 | 3,100 | +0.65% | 12,500 | 132億1225万 | +6.46% | 10.4 | 0.72 |
| 12/01 | 3,100 | 3,110 | 3,060 | 3,080 | +0.33% | 18,000 | 131億2701万 | +6.46% | 10.33 | 0.71 |
| 11/28 | 3,080 | 3,110 | 3,070 | 3,070 | 0% | 18,000 | 130億8439万 | +6.82% | 10.3 | 0.71 |
| 11/27 | 3,050 | 3,090 | 3,050 | 3,070 | +0.33% | 8,200 | 130億8439万 | +7.46% | 10.3 | 0.71 |
| 11/26 | 3,070 | 3,090 | 3,060 | 3,060 | -0.65% | 15,800 | 130億4177万 | +7.86% | 10.27 | 0.71 |
| 11/25 | 3,000 | 3,080 | 3,000 | 3,080 | +2.67% | 22,300 | 131億2701万 | +9.22% | 10.33 | 0.71 |
| 11/21 | 2,990 | 3,040 | 2,960 | 3,000 | -0.99% | 12,700 | 127億8605万 | +7.18% | 10.07 | 0.7 |
| 11/20 | 3,030 | 3,040 | 3,020 | 3,030 | +0.33% | 8,700 | 129億1391万 | +8.91% | 10.17 | 0.7 |
| 11/19 | 3,020 | 3,060 | 3,010 | 3,020 | -0.33% | 19,900 | 128億7129万 | +9.14% | 10.13 | 0.7 |
| 11/18 | 3,000 | 3,030 | 3,000 | 3,030 | +2.02% | 17,700 | 129億1391万 | +10.14% | 10.17 | 0.7 |
| 11/17 | 3,000 | 3,010 | 2,950 | 2,970 | 0% | 30,500 | 126億5819万 | +8.47% | 9.97 | 0.69 |
| 11/14 | 2,900 | 2,980 | 2,850 | 2,970 | +5.69% | 43,200 | 126億5819万 | +8.75% | 9.97 | 0.69 |
| 11/13 | 2,840 | 2,850 | 2,810 | 2,810 | -0.35% | 16,500 | 119億7626万 | +3.04% | 9.43 | 0.65 |
| 11/12 | 2,910 | 2,910 | 2,820 | 2,820 | -2.08% | 16,700 | 120億1888万 | +3.3% | 9.46 | 0.65 |
| 11/11 | 2,920 | 2,920 | 2,860 | 2,880 | -1.03% | 7,700 | 122億7460万 | +5.26% | 9.66 | 0.67 |
| 11/10 | 2,830 | 2,920 | 2,820 | 2,910 | +2.83% | 13,700 | 124億247万 | +6.28% | 9.76 | 0.68 |
| 11/07 | 2,830 | 2,840 | 2,790 | 2,830 | -0.7% | 11,900 | 120億6150万 | +3.36% | 9.5 | 0.66 |
| 11/06 | 2,850 | 2,890 | 2,810 | 2,850 | +1.42% | 17,600 | 121億4674万 | +3.9% | 9.56 | 0.66 |
| 11/05 | 2,850 | 2,850 | 2,810 | 2,810 | -2.09% | 22,100 | 119億7626万 | +2.22% | 9.43 | 0.65 |
| 11/04 | 2,910 | 2,910 | 2,840 | 2,870 | +1.77% | 17,500 | 122億3198万 | +4.06% | 9.63 | 0.67 |
| 10/31 | 2,780 | 2,850 | 2,770 | 2,820 | +2.92% | 22,000 | 120億1888万 | +2.03% | 9.46 | 0.65 |
| 10/30 | 2,690 | 2,770 | 2,690 | 2,740 | +1.86% | 12,200 | 116億7792万 | -1.19% | 9.19 | 0.64 |
| 10/29 | 2,680 | 2,730 | 2,680 | 2,690 | +1.51% | 7,900 | 114億6482万 | -3.38% | 9.03 | 0.62 |
| 10/28 | 2,660 | 2,660 | 2,640 | 2,650 | 0% | 7,500 | 112億9434万 | -5.29% | 8.89 | 0.61 |
| 10/27 | 2,630 | 2,710 | 2,630 | 2,650 | +1.15% | 13,700 | 112億9434万 | -5.83% | 8.89 | 0.61 |
| 10/24 | 2,630 | 2,650 | 2,620 | 2,620 | +0.38% | 8,600 | 111億6648万 | -7.36% | 8.79 | 0.61 |
| 10/23 | 2,630 | 2,650 | 2,610 | 2,610 | -0.76% | 6,300 | 111億2386万 | -8.23% | 8.76 | 0.61 |
| 10/22 | 2,620 | 2,640 | 2,610 | 2,630 | +2.33% | 5,700 | 112億910万 | -8.01% | 8.82 | 0.61 |
| 10/21 | 2,640 | 2,640 | 2,570 | 2,570 | -2.28% | 7,200 | 109億5338万 | -10.58% | 8.62 | 0.6 |
| 10/20 | 2,600 | 2,640 | 2,600 | 2,630 | +2.73% | 10,100 | 112億910万 | -9.09% | 8.82 | 0.61 |
| 10/17 | 2,600 | 2,620 | 2,560 | 2,560 | -0.78% | 8,600 | 109億1076万 | -12% | 8.59 | 0.59 |
| 10/16 | 2,600 | 2,610 | 2,580 | 2,580 | -2.64% | 9,700 | 109億9600万 | -11.95% | 8.66 | 0.6 |
| 10/15 | 2,660 | 2,660 | 2,630 | 2,650 | +1.15% | 9,500 | 112億9434万 | -10.17% | 8.89 | 0.61 |
| 10/14 | 2,660 | 2,680 | 2,610 | 2,620 | -3.32% | 18,500 | 111億6648万 | -11.7% | 8.79 | 0.61 |
| 10/10 | 2,730 | 2,740 | 2,710 | 2,710 | -3.21% | 11,300 | 115億5006万 | -9.21% | 9.09 | 0.63 |
| 10/09 | 2,910 | 2,930 | 2,800 | 2,800 | -2.44% | 12,400 | 119億3364万 | -6.79% | 9.39 | 0.65 |
| 10/08 | 2,830 | 2,880 | 2,830 | 2,870 | -0.35% | 11,200 | 122億3198万 | -4.9% | 9.63 | 0.67 |
| 10/07 | 2,960 | 2,960 | 2,880 | 2,880 | -3.03% | 18,500 | 122億7460万 | -4.95% | 9.66 | 0.67 |
| 10/06 | 2,960 | 3,000 | 2,960 | 2,970 | +1.37% | 6,700 | 126億5819万 | -2.17% | 9.97 | 0.69 |
| 10/03 | 2,900 | 2,930 | 2,900 | 2,930 | +0.69% | 10,400 | 124億8771万 | -3.65% | 9.83 | 0.68 |
| 10/02 | 2,910 | 2,950 | 2,900 | 2,910 | -1.69% | 13,500 | 124億247万 | -4.46% | 9.76 | 0.68 |
| 10/01 | 3,010 | 3,010 | 2,960 | 2,960 | -1.33% | 13,600 | 126億1557万 | -2.95% | 9.93 | 0.69 |
| 09/30 | 3,040 | 3,040 | 2,990 | 3,000 | -0.99% | 12,300 | 127億8605万 | -1.83% | 10.07 | 0.7 |
| 09/29 | 3,020 | 3,040 | 3,010 | 3,030 | +0.66% | 13,300 | 129億1391万 | -0.95% | 10.17 | 0.7 |
| 09/26 | 3,030 | 3,040 | 3,010 | 3,010 | -1.31% | 6,300 | 128億2867万 | -1.7% | 10.1 | 0.7 |
| 09/25 | 3,030 | 3,050 | 3,030 | 3,050 | +0.99% | 11,300 | 129億9915万 | -0.55% | 10.23 | 0.71 |
| 09/24 | 3,010 | 3,040 | 3,010 | 3,020 | -0.33% | 7,500 | 128億7129万 | -1.63% | 10.13 | 0.7 |
| 09/22 | 3,060 | 3,060 | 3,020 | 3,030 | -0.66% | 10,900 | 129億1391万 | -1.43% | 10.17 | 0.7 |
| 09/19 | 3,030 | 3,050 | 3,010 | 3,050 | +1.67% | 11,500 | 129億9915万 | -0.81% | 10.23 | 0.71 |
| 09/18 | 3,040 | 3,050 | 3,000 | 3,000 | -0.66% | 13,800 | 127億8605万 | -2.44% | 10.07 | 0.7 |
| 09/17 | 3,020 | 3,040 | 3,020 | 3,020 | +0.67% | 5,400 | 128億7129万 | -1.85% | 10.13 | 0.7 |
| 09/16 | 3,020 | 3,030 | 3,000 | 3,000 | -0.33% | 19,900 | 127億8605万 | -2.44% | 10.07 | 0.7 |
| 09/12 | 3,020 | 3,040 | 3,010 | 3,010 | -0.99% | 25,800 | 128億2867万 | -2.15% | 10.1 | 0.7 |
| 09/11 | 3,040 | 3,060 | 3,030 | 3,040 | +0.33% | 11,600 | 129億5653万 | -1.33% | 10.2 | 0.71 |
| 09/10 | 3,060 | 3,060 | 3,010 | 3,030 | -1.62% | 23,100 | 129億1391万 | -2.01% | 10.17 | 0.7 |
| 09/09 | 3,090 | 3,100 | 3,070 | 3,080 | 0% | 11,400 | 131億2701万 | -0.65% | 10.33 | 0.71 |
| 09/08 | 3,070 | 3,110 | 3,060 | 3,080 | +0.33% | 12,500 | 131億2701万 | -0.87% | 10.33 | 0.71 |
| 09/05 | 3,110 | 3,110 | 3,060 | 3,070 | -0.32% | 9,100 | 130億8439万 | -1.41% | 10.3 | 0.71 |
| 09/04 | 3,160 | 3,180 | 3,060 | 3,080 | -2.84% | 19,500 | 131億2701万 | -1.31% | 10.33 | 0.71 |
| 09/03 | 3,160 | 3,190 | 3,160 | 3,170 | 0% | 15,200 | 135億1059万 | +1.28% | 10.64 | 0.74 |
| 09/02 | 3,250 | 3,250 | 3,160 | 3,170 | +0.32% | 40,500 | 135億1059万 | +1.08% | 10.64 | 0.74 |
| 09/01 | 3,040 | 3,160 | 3,030 | 3,160 | +3.95% | 29,200 | 134億6797万 | +0.51% | 10.6 | 0.73 |
| 08/29 | 3,080 | 3,080 | 3,040 | 3,040 | -1.62% | 17,500 | 129億5653万 | -3.52% | 10.2 | 0.71 |
| 08/28 | 3,070 | 3,090 | 3,040 | 3,090 | +1.31% | 18,300 | 131億6963万 | -2.34% | 10.37 | 0.72 |
| 08/27 | 3,030 | 3,060 | 3,020 | 3,050 | +0.99% | 18,900 | 129億9915万 | -3.97% | 10.23 | 0.71 |
| 08/26 | 3,060 | 3,060 | 2,990 | 3,020 | -2.27% | 30,400 | 128億7129万 | -5.33% | 10.13 | 0.7 |
| 08/25 | 3,100 | 3,120 | 3,050 | 3,090 | +0.32% | 11,500 | 131億6963万 | -3.65% | 10.37 | 0.72 |
| 08/22 | 3,120 | 3,130 | 3,050 | 3,080 | -1.28% | 21,300 | 131億2701万 | -4.26% | 10.33 | 0.71 |
| 08/21 | 3,130 | 3,140 | 3,120 | 3,120 | -0.32% | 7,200 | 132億9749万 | -3.29% | 10.47 | 0.72 |
| 08/20 | 3,100 | 3,140 | 3,100 | 3,130 | 0% | 13,200 | 133億4011万 | -3.22% | 10.5 | 0.73 |
| 08/19 | 3,120 | 3,130 | 3,100 | 3,130 | +0.97% | 9,200 | 133億4011万 | -3.45% | 10.5 | 0.73 |
| 08/18 | 3,070 | 3,110 | 3,060 | 3,100 | +1.31% | 10,300 | 132億1225万 | -4.64% | 10.4 | 0.72 |
| 08/15 | 3,090 | 3,100 | 3,040 | 3,060 | 0% | 10,700 | 130億4177万 | -6.08% | 10.27 | 0.71 |
| 08/14 | 3,100 | 3,100 | 3,000 | 3,060 | +0.66% | 16,000 | 130億4177万 | -6.36% | 10.27 | 0.71 |
| 08/13 | 2,990 | 3,040 | 2,980 | 3,040 | +2.01% | 10,700 | 129億5653万 | -7.32% | 10.2 | 0.71 |
| 08/12 | 3,010 | 3,020 | 2,960 | 2,980 | -1% | 15,900 | 127億81万 | -9.59% | 10 | 0.69 |
| 08/11 | 3,080 | 3,090 | 2,950 | 3,010 | -4.44% | 36,500 | 128億2867万 | -9.15% | 10.1 | 0.7 |
| 08/08 | 3,250 | 3,260 | 3,120 | 3,150 | -5.12% | 24,200 | 134億2535万 | -5.38% | 10.57 | 0.73 |
| 08/07 | 3,210 | 3,330 | 3,200 | 3,320 | +3.43% | 19,200 | 141億4989万 | -0.54% | 11.14 | 0.77 |
| 08/06 | 3,260 | 3,260 | 3,210 | 3,210 | -1.53% | 8,200 | 136億8107万 | -3.89% | 10.77 | 0.74 |
| 08/05 | 3,270 | 3,280 | 3,250 | 3,260 | +0.31% | 8,900 | 138億9417万 | -2.57% | 10.94 | 0.76 |
| 08/04 | 3,230 | 3,260 | 3,230 | 3,250 | 0% | 6,500 | 138億5155万 | -3.04% | 10.91 | 0.75 |
| 08/01 | 3,270 | 3,280 | 3,230 | 3,250 | -1.81% | 15,000 | 138億5155万 | -3.16% | 10.91 | 0.75 |
| 07/31 | 3,340 | 3,350 | 3,310 | 3,310 | -0.3% | 10,600 | 141億727万 | -1.55% | 11.11 | 0.77 |
| 07/30 | 3,380 | 3,380 | 3,320 | 3,320 | -1.19% | 17,800 | 141億4989万 | -1.37% | 11.14 | 0.77 |
| 07/29 | 3,350 | 3,370 | 3,350 | 3,360 | +0.6% | 12,900 | 143億2037万 | -0.36% | 11.27 | 0.78 |
| 07/28 | 3,360 | 3,390 | 3,340 | 3,340 | -1.18% | 14,500 | 142億3513万 | -1.12% | 11.21 | 0.77 |
| 07/25 | 3,390 | 3,410 | 3,380 | 3,380 | 0% | 14,800 | 144億561万 | -0.09% | 11.34 | 0.78 |
| 07/24 | 3,420 | 3,420 | 3,360 | 3,380 | -0.29% | 7,600 | 144億561万 | -0.18% | 11.34 | 0.78 |
| 07/23 | 3,460 | 3,460 | 3,390 | 3,390 | -2.02% | 16,400 | 144億4823万 | +0.06% | 11.38 | 0.79 |
| 07/22 | 3,330 | 3,490 | 3,330 | 3,460 | +3.9% | 38,000 | 147億4657万 | +2% | 11.61 | 0.8 |
| 07/18 | 3,300 | 3,340 | 3,260 | 3,330 | +0.91% | 14,500 | 141億9251万 | -1.77% | 11.17 | 0.77 |
| 07/17 | 3,310 | 3,420 | 3,300 | 3,300 | -0.9% | 41,400 | 140億6465万 | -2.74% | 11.07 | 0.77 |
| 07/16 | 3,320 | 3,330 | 3,310 | 3,330 | 0% | 7,800 | 141億9251万 | -1.97% | 11.17 | 0.77 |
| 07/15 | 3,360 | 3,380 | 3,330 | 3,330 | -0.6% | 9,900 | 141億9251万 | -2.06% | 11.17 | 0.77 |
| 07/14 | 3,270 | 3,360 | 3,270 | 3,350 | +1.82% | 13,400 | 142億7775万 | -1.59% | 11.24 | 0.78 |
| 07/11 | 3,270 | 3,310 | 3,260 | 3,290 | -0.6% | 14,100 | 140億2203万 | -3.43% | 11.04 | 0.76 |
