PBR
2013/09/26～2014/02/25
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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2014 |
| 02/25 | 3,525 | 3,590 | 3,500 | 3,545 | +2.16% | 797,000 | 3298億1817万 | +4.33% | 17.35 | 1.58 |
| 02/24 | 3,490 | 3,520 | 3,410 | 3,470 | -0.57% | 652,600 | 3228億4035万 | +2.09% | 16.98 | 1.55 |
| 02/21 | 3,495 | 3,535 | 3,435 | 3,490 | +0.29% | 1,075,600 | 3246億8225万 | +2.62% | 17.08 | 1.56 |
| 02/20 | 3,565 | 3,600 | 3,320 | 3,480 | -2.93% | 1,494,600 | 3237億5193万 | +2.23% | 17.03 | 1.55 |
| 02/19 | 3,560 | 3,650 | 3,555 | 3,585 | +1.7% | 1,230,200 | 3335億2031万 | +5.29% | 17.55 | 1.6 |
| 02/18 | 3,475 | 3,560 | 3,455 | 3,525 | +1.73% | 999,400 | 3279億3838万 | +3.74% | 17.25 | 1.57 |
| 02/17 | 3,440 | 3,505 | 3,400 | 3,465 | +1.91% | 721,600 | 3223億5645万 | +1.94% | 16.96 | 1.55 |
| 02/14 | 3,450 | 3,490 | 3,380 | 3,400 | -1.73% | 875,400 | 3163億936万 | 0% | 16.64 | 1.52 |
| 02/13 | 3,510 | 3,540 | 3,435 | 3,460 | -1.98% | 539,600 | 3218億9129万 | +1.59% | 16.93 | 1.54 |
| 02/12 | 3,515 | 3,570 | 3,485 | 3,530 | +1.58% | 1,255,400 | 3284億354万 | +3.67% | 17.28 | 1.58 |
| 02/10 | 3,425 | 3,545 | 3,415 | 3,475 | +6.11% | 1,661,400 | 3232億8677万 | +2.27% | 17.01 | 1.55 |
| 02/07 | 3,225 | 3,290 | 3,195 | 3,275 | +3.64% | 576,800 | 3046億8034万 | -3.51% | 16.03 | 1.46 |
| 02/06 | 3,185 | 3,195 | 3,090 | 3,160 | +1.12% | 888,600 | 2939億8164万 | -7% | 15.47 | 1.41 |
| 02/05 | 3,080 | 3,155 | 3,065 | 3,125 | +3.14% | 819,400 | 2907億2551万 | -8.22% | 15.29 | 1.39 |
| 02/04 | 3,070 | 3,150 | 3,025 | 3,030 | -5.9% | 1,058,400 | 2818億8746万 | -11.2% | 14.83 | 1.35 |
| 02/03 | 3,275 | 3,285 | 3,220 | 3,220 | -3.01% | 518,600 | 2995億6357万 | -5.88% | 15.76 | 1.44 |
| 01/31 | 3,375 | 3,395 | 3,295 | 3,320 | -0.15% | 446,800 | 3088億6679万 | -3.04% | 16.25 | 1.48 |
| 01/30 | 3,370 | 3,385 | 3,300 | 3,325 | -4.18% | 726,800 | 3093億3195万 | -2.83% | 16.27 | 1.48 |
| 01/29 | 3,375 | 3,475 | 3,355 | 3,470 | +5.31% | 663,800 | 3228億2161万 | +1.55% | 16.98 | 1.55 |
| 01/28 | 3,325 | 3,355 | 3,295 | 3,295 | -1.35% | 627,600 | 3065億4098万 | -3.2% | 16.13 | 1.47 |
| 01/27 | 3,310 | 3,365 | 3,305 | 3,340 | -1.47% | 819,400 | 3107億2743万 | -1.65% | 16.35 | 1.49 |
| 01/24 | 3,425 | 3,440 | 3,365 | 3,390 | -2.16% | 783,000 | 3153億7904万 | +0.06% | 16.59 | 1.51 |
| 01/23 | 3,555 | 3,580 | 3,465 | 3,465 | -2.67% | 912,000 | 3223億5645万 | +2.51% | 16.96 | 1.55 |
| 01/22 | 3,545 | 3,575 | 3,500 | 3,560 | +0.42% | 524,000 | 3311億9451万 | +5.64% | 17.42 | 1.59 |
| 01/21 | 3,575 | 3,585 | 3,525 | 3,545 | -0.7% | 447,200 | 3297億9902万 | +5.57% | 17.35 | 1.58 |
| 01/20 | 3,570 | 3,595 | 3,525 | 3,570 | +1.42% | 670,000 | 3321億2483万 | +6.69% | 17.47 | 1.59 |
| 01/17 | 3,515 | 3,540 | 3,480 | 3,520 | -1.12% | 493,200 | 3274億7322万 | +5.77% | 17.23 | 1.57 |
| 01/16 | 3,555 | 3,600 | 3,535 | 3,560 | +1.57% | 671,600 | 3311億9451万 | +7.59% | 17.42 | 1.59 |
| 01/15 | 3,500 | 3,520 | 3,465 | 3,505 | +2.19% | 669,200 | 3260億7774万 | +6.6% | 17.15 | 1.56 |
| 01/14 | 3,470 | 3,475 | 3,400 | 3,430 | -2.83% | 770,200 | 3191億32万 | +4.76% | 16.79 | 1.53 |
| 01/10 | 3,455 | 3,530 | 3,455 | 3,530 | +1.15% | 945,000 | 3284億354万 | +8.25% | 17.28 | 1.58 |
| 01/09 | 3,570 | 3,570 | 3,465 | 3,490 | -2.24% | 680,200 | 3246億8225万 | +7.52% | 17.08 | 1.56 |
| 01/08 | 3,490 | 3,575 | 3,485 | 3,570 | +4.39% | 874,600 | 3321億2483万 | +10.46% | 17.47 | 1.59 |
| 01/07 | 3,360 | 3,460 | 3,355 | 3,420 | +1.94% | 861,000 | 3181億7000万 | +6.44% | 16.74 | 1.53 |
| 01/06 | 3,375 | 3,385 | 3,315 | 3,355 | -0.74% | 587,000 | 3121億2291万 | +4.88% | 16.42 | 1.5 |
| 2013 |
| 12/30 | 3,395 | 3,425 | 3,360 | 3,380 | +0.15% | 424,600 | 3144億4872万 | +5.99% | 16.54 | 1.51 |
| 12/27 | 3,370 | 3,375 | 3,320 | 3,375 | +0.9% | 468,600 | 3139億8355万 | +6.23% | 16.52 | 1.51 |
| 12/26 | 3,310 | 3,370 | 3,295 | 3,345 | +1.98% | 611,000 | 3111億9259万 | +5.65% | 16.37 | 1.49 |
| 12/25 | 3,245 | 3,285 | 3,240 | 3,280 | +0.15% | 585,000 | 3051億4550万 | +4.06% | 16.05 | 1.46 |
| 12/24 | 3,320 | 3,335 | 3,260 | 3,275 | -0.61% | 721,000 | 3046億8034万 | +4.2% | 16.03 | 1.46 |
| 12/20 | 3,270 | 3,320 | 3,265 | 3,295 | +1.23% | 1,381,200 | 3065億4098万 | +5.17% | 16.13 | 1.47 |
| 12/19 | 3,235 | 3,270 | 3,220 | 3,255 | +1.88% | 1,101,800 | 3028億1969万 | +4.19% | 15.93 | 1.45 |
| 12/18 | 3,130 | 3,200 | 3,115 | 3,195 | +1.27% | 631,800 | 2972億3776万 | +2.6% | 15.64 | 1.43 |
| 12/17 | 3,130 | 3,180 | 3,130 | 3,155 | +2.27% | 504,000 | 2935億1648万 | +1.64% | 15.44 | 1.41 |
| 12/16 | 3,180 | 3,205 | 3,085 | 3,085 | -2.37% | 753,000 | 2870億423万 | -0.36% | 15.1 | 1.38 |
| 12/13 | 3,160 | 3,200 | 3,125 | 3,160 | -0.63% | 1,139,400 | 2939億8164万 | +2.4% | 15.47 | 1.41 |
| 12/12 | 3,185 | 3,205 | 3,155 | 3,180 | -1.4% | 550,400 | 2958億4228万 | +3.58% | 15.56 | 1.42 |
| 12/11 | 3,205 | 3,235 | 3,160 | 3,225 | -0.46% | 695,800 | 3000億2873万 | +5.88% | 15.78 | 1.44 |
| 12/10 | 3,250 | 3,270 | 3,225 | 3,240 | -0.61% | 745,600 | 3014億2421万 | +7.25% | 15.86 | 1.45 |
| 12/09 | 3,175 | 3,280 | 3,175 | 3,260 | +4.99% | 1,583,200 | 3032億8486万 | +8.81% | 15.96 | 1.46 |
| 12/06 | 3,120 | 3,140 | 3,065 | 3,105 | +1.97% | 880,400 | 2888億6487万 | +4.62% | 15.2 | 1.39 |
| 12/05 | 3,065 | 3,120 | 3,045 | 3,045 | -0.33% | 883,800 | 2832億8294万 | +3.26% | 14.9 | 1.36 |
| 12/04 | 3,065 | 3,085 | 3,030 | 3,055 | -2.55% | 892,600 | 2842億1326万 | +4.16% | 14.95 | 1.36 |
| 12/03 | 3,145 | 3,165 | 3,110 | 3,135 | +0.48% | 650,800 | 2916億5583万 | +7.55% | 15.34 | 1.4 |
| 12/02 | 3,140 | 3,160 | 3,110 | 3,120 | -0.64% | 524,800 | 2902億6035万 | +7.73% | 15.27 | 1.39 |
| 11/29 | 3,145 | 3,195 | 3,105 | 3,140 | -0.32% | 816,400 | 2921億2100万 | +9.26% | 15.37 | 1.4 |
| 11/28 | 3,105 | 3,150 | 3,105 | 3,150 | +2.11% | 887,200 | 2930億5132万 | +10.41% | 15.42 | 1.41 |
| 11/27 | 3,075 | 3,095 | 3,060 | 3,085 | 0% | 437,400 | 2870億423万 | +8.97% | 15.1 | 1.38 |
| 11/26 | 3,060 | 3,100 | 3,050 | 3,085 | -0.32% | 578,800 | 2870億423万 | +9.63% | 15.1 | 1.38 |
| 11/25 | 3,100 | 3,120 | 3,055 | 3,095 | 0% | 815,800 | 2879億3455万 | +10.69% | 15.15 | 1.38 |
| 11/22 | 3,095 | 3,100 | 3,060 | 3,095 | +0.49% | 1,353,400 | 2879億3455万 | +11.41% | 15.15 | 1.38 |
| 11/21 | 3,025 | 3,080 | 3,010 | 3,080 | +2.33% | 1,271,000 | 2865億3907万 | +11.72% | 15.07 | 1.37 |
| 11/20 | 3,035 | 3,045 | 2,990 | 3,010 | -0.99% | 557,600 | 2800億2681万 | +9.97% | 14.73 | 1.34 |
| 11/19 | 3,000 | 3,055 | 2,995 | 3,040 | +0.33% | 594,400 | 2828億1778万 | +11.72% | 14.88 | 1.36 |
| 11/18 | 3,065 | 3,070 | 3,010 | 3,030 | -1.46% | 764,400 | 2818億8746万 | +12.06% | 14.83 | 1.35 |
| 11/15 | 3,030 | 3,090 | 3,030 | 3,075 | +1.99% | 1,413,000 | 2860億7390万 | +14.48% | 15.05 | 1.37 |
| 11/14 | 2,945 | 3,070 | 2,940 | 3,015 | +3.08% | 2,395,000 | 2804億9197万 | +13.05% | 14.76 | 1.35 |
| 11/13 | 2,925 | 2,975 | 2,910 | 2,925 | -1.02% | 1,147,200 | 2721億1908万 | +10.38% | 14.32 | 1.31 |
| 11/12 | 2,840 | 2,965 | 2,825 | 2,955 | +4.05% | 2,073,600 | 2749億1004万 | +12.06% | 14.46 | 1.32 |
| 11/11 | 2,770 | 2,875 | 2,770 | 2,840 | +2.9% | 2,070,400 | 2642億1135万 | +8.27% | 13.9 | 1.27 |
| 11/08 | 2,560 | 2,785 | 2,530 | 2,760 | +6.77% | 2,388,200 | 2567億6877万 | +5.59% | 13.51 | 1.23 |
| 11/07 | 2,610 | 2,615 | 2,560 | 2,585 | -0.96% | 589,200 | 2404億8814万 | -0.88% | 12.65 | 1.15 |
| 11/06 | 2,570 | 2,620 | 2,565 | 2,610 | +0.58% | 438,400 | 2428億1395万 | -0.11% | 12.77 | 1.16 |
| 11/05 | 2,595 | 2,645 | 2,545 | 2,595 | +1.37% | 933,800 | 2414億1847万 | -0.92% | 12.7 | 1.16 |
| 11/01 | 2,620 | 2,625 | 2,525 | 2,560 | -2.66% | 822,000 | 2381億6234万 | -2.48% | 12.53 | 1.14 |
| 10/31 | 2,635 | 2,675 | 2,620 | 2,630 | -0.94% | 849,600 | 2446億7459万 | -0.15% | 12.87 | 1.17 |
| 10/30 | 2,650 | 2,665 | 2,625 | 2,655 | +1.92% | 787,200 | 2470億40万 | +0.72% | 12.99 | 1.19 |
| 10/29 | 2,600 | 2,630 | 2,580 | 2,605 | -1.7% | 607,800 | 2423億4879万 | -1.51% | 12.75 | 1.16 |
| 10/28 | 2,590 | 2,655 | 2,560 | 2,650 | +3.11% | 765,800 | 2465億3523万 | -0.19% | 12.97 | 1.18 |
| 10/25 | 2,600 | 2,600 | 2,555 | 2,570 | -2.28% | 880,400 | 2390億9266万 | -3.24% | 12.58 | 1.15 |
| 10/24 | 2,550 | 2,635 | 2,550 | 2,630 | +1.54% | 508,800 | 2446億7459万 | -1.13% | 12.87 | 1.17 |
| 10/23 | 2,675 | 2,675 | 2,590 | 2,590 | -2.63% | 443,000 | 2409億5330万 | -2.78% | 12.68 | 1.16 |
| 10/22 | 2,660 | 2,675 | 2,640 | 2,660 | +0.38% | 412,600 | 2474億6556万 | -0.37% | 13.02 | 1.19 |
| 10/21 | 2,630 | 2,665 | 2,620 | 2,650 | +0.76% | 785,600 | 2465億3523万 | -0.9% | 12.97 | 1.18 |
| 10/18 | 2,590 | 2,640 | 2,585 | 2,630 | +2.14% | 804,400 | 2446億7459万 | -1.79% | 12.87 | 1.17 |
| 10/17 | 2,615 | 2,645 | 2,555 | 2,575 | -0.39% | 1,075,400 | 2395億5782万 | -3.99% | 12.6 | 1.15 |
| 10/16 | 2,590 | 2,620 | 2,575 | 2,585 | -0.39% | 557,400 | 2404億8814万 | -3.83% | 12.65 | 1.15 |
| 10/15 | 2,620 | 2,640 | 2,590 | 2,595 | -0.76% | 1,058,600 | 2414億1847万 | -3.6% | 12.7 | 1.16 |
| 10/11 | 2,600 | 2,645 | 2,585 | 2,615 | +1.16% | 1,493,400 | 2432億7911万 | -3% | 12.8 | 1.17 |
| 10/10 | 2,630 | 2,635 | 2,560 | 2,585 | -0.77% | 519,600 | 2404億8814万 | -4.26% | 12.65 | 1.15 |
| 10/09 | 2,550 | 2,610 | 2,550 | 2,605 | +0.77% | 470,400 | 2423億4879万 | -3.63% | 12.75 | 1.16 |
| 10/08 | 2,560 | 2,600 | 2,540 | 2,585 | -0.39% | 443,600 | 2404億8814万 | -4.37% | 12.65 | 1.15 |
| 10/07 | 2,630 | 2,650 | 2,580 | 2,595 | -0.38% | 738,400 | 2414億1847万 | -4.07% | 12.7 | 1.16 |
| 10/04 | 2,600 | 2,660 | 2,585 | 2,605 | -0.38% | 1,134,200 | 2423億4879万 | -3.7% | 12.75 | 1.16 |
| 10/03 | 2,610 | 2,635 | 2,580 | 2,615 | +0.19% | 706,800 | 2432億7911万 | -3.29% | 12.8 | 1.17 |
| 10/02 | 2,700 | 2,700 | 2,595 | 2,610 | -4.4% | 1,040,200 | 2428億1395万 | -3.55% | 12.77 | 1.16 |
| 10/01 | 2,770 | 2,780 | 2,720 | 2,730 | -0.73% | 791,400 | 2539億7781万 | +0.74% | 13.36 | 1.22 |
| 09/30 | 2,715 | 2,765 | 2,655 | 2,750 | -0.18% | 1,263,200 | 2558億3845万 | +1.55% | 13.46 | 1.23 |
| 09/27 | 2,775 | 2,790 | 2,750 | 2,755 | -0.72% | 588,800 | 2563億361万 | +1.96% | 13.48 | 1.23 |
| 09/26 | 2,700 | 2,780 | 2,675 | 2,775 | +3.35% | 711,200 | 2581億6426万 | +2.89% | 13.58 | 1.24 |
