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 |
| 03/31 | 1,145 | 1,149 | 1,127 | 1,146 | +1.24% | 379,700 | 920億828万 | -3.94% | 14.99 | 1.47 |
| 03/28 | 1,110 | 1,136 | 1,102 | 1,132 | +2.17% | 487,900 | 908億8427万 | -5.59% | 14.8 | 1.45 |
| 03/27 | 1,100 | 1,110 | 1,078 | 1,108 | -0.63% | 475,300 | 889億5740万 | -8.05% | 14.49 | 1.42 |
| 03/26 | 1,105 | 1,124 | 1,105 | 1,115 | +1.09% | 356,100 | 895億1940万 | -8.08% | 14.58 | 1.43 |
| 03/25 | 1,115 | 1,129 | 1,101 | 1,103 | -1.25% | 501,200 | 885億5596万 | -9.59% | 14.43 | 1.41 |
| 03/24 | 1,112 | 1,140 | 1,101 | 1,117 | +0.36% | 698,400 | 896億7998万 | -8.82% | 14.61 | 1.43 |
| 03/20 | 1,134 | 1,149 | 1,113 | 1,113 | 0% | 647,000 | 893億5883万 | -9.44% | 14.56 | 1.43 |
| 03/19 | 1,124 | 1,134 | 1,105 | 1,113 | -0.98% | 407,700 | 893億5883万 | -9.81% | 14.56 | 1.43 |
| 03/18 | 1,131 | 1,132 | 1,119 | 1,124 | -0.35% | 468,900 | 902億4198万 | -9.35% | 14.7 | 1.44 |
| 03/17 | 1,105 | 1,143 | 1,105 | 1,128 | +0.98% | 579,900 | 905億6313万 | -9.4% | 14.75 | 1.45 |
| 03/14 | 1,147 | 1,150 | 1,112 | 1,117 | -6.13% | 1,006,100 | 896億7998万 | -10.57% | 14.61 | 1.43 |
| 03/13 | 1,167 | 1,198 | 1,167 | 1,190 | +2.15% | 814,700 | 955億4089万 | -5.1% | 15.56 | 1.52 |
| 03/12 | 1,172 | 1,180 | 1,160 | 1,165 | -1.52% | 710,900 | 935億3373万 | -7.25% | 15.24 | 1.49 |
| 03/11 | 1,215 | 1,235 | 1,177 | 1,183 | -2.39% | 1,164,900 | 949億7888万 | -5.96% | 15.47 | 1.52 |
| 03/10 | 1,225 | 1,241 | 1,203 | 1,212 | -1.06% | 1,130,900 | 973億719万 | -3.81% | 15.85 | 1.55 |
| 03/07 | 1,285 | 1,295 | 1,213 | 1,225 | -2.39% | 1,567,000 | 983億5091万 | -3.09% | 16.02 | 1.57 |
| 03/06 | 1,224 | 1,266 | 1,220 | 1,255 | +2.53% | 281,800 | 1007億5951万 | -0.95% | 16.41 | 1.61 |
| 03/05 | 1,261 | 1,267 | 1,217 | 1,224 | -2.31% | 400,300 | 982億7063万 | -3.62% | 16.01 | 1.57 |
| 03/04 | 1,234 | 1,260 | 1,232 | 1,253 | +0.32% | 317,900 | 1005億9893万 | -1.49% | 16.39 | 1.61 |
| 03/03 | 1,265 | 1,291 | 1,224 | 1,249 | -3.25% | 360,400 | 1002億7779万 | -2.04% | 16.33 | 1.6 |
| 02/28 | 1,308 | 1,312 | 1,282 | 1,291 | -1.07% | 140,600 | 1036億4982万 | +1.02% | 16.88 | 1.65 |
| 02/27 | 1,314 | 1,325 | 1,301 | 1,305 | -0.68% | 344,400 | 1047億7383万 | +1.95% | 17.07 | 1.67 |
| 02/26 | 1,323 | 1,334 | 1,305 | 1,314 | -1.05% | 218,300 | 1054億9641万 | +2.5% | 17.18 | 1.68 |
| 02/25 | 1,323 | 1,329 | 1,295 | 1,328 | +1.37% | 272,600 | 1066億2042万 | +3.43% | 17.37 | 1.7 |
| 02/24 | 1,320 | 1,340 | 1,300 | 1,310 | +0.23% | 233,100 | 1051億7526万 | +2.02% | 17.13 | 1.68 |
| 02/21 | 1,287 | 1,314 | 1,282 | 1,307 | +2.19% | 137,000 | 1049億3440万 | +1.63% | 17.09 | 1.67 |
| 02/20 | 1,285 | 1,290 | 1,255 | 1,279 | -1.62% | 305,600 | 1026億8638万 | -0.78% | 16.73 | 1.64 |
| 02/19 | 1,303 | 1,329 | 1,285 | 1,300 | -0.15% | 351,700 | 1043億7240万 | +0.54% | 17 | 1.67 |
| 02/18 | 1,233 | 1,308 | 1,233 | 1,302 | +5.85% | 381,000 | 1045億3297万 | +0.54% | 17.03 | 1.67 |
| 02/17 | 1,216 | 1,246 | 1,205 | 1,230 | +1.65% | 336,100 | 987億5235万 | -5.17% | 16.09 | 1.58 |
| 02/14 | 1,228 | 1,231 | 1,200 | 1,210 | -1.14% | 262,200 | 971億4662万 | -6.92% | 15.82 | 1.55 |
| 02/13 | 1,265 | 1,265 | 1,211 | 1,224 | -3.16% | 283,900 | 982億7063万 | -6.21% | 16.01 | 1.57 |
| 02/12 | 1,271 | 1,273 | 1,250 | 1,264 | +0.4% | 185,500 | 1014億8209万 | -3.36% | 16.53 | 1.62 |
| 02/10 | 1,271 | 1,274 | 1,252 | 1,259 | +1.86% | 165,300 | 1010億8065万 | -3.82% | 16.47 | 1.61 |
| 02/07 | 1,257 | 1,264 | 1,223 | 1,236 | +0.73% | 257,100 | 992億3406万 | -5.79% | 16.16 | 1.58 |
| 02/06 | 1,240 | 1,259 | 1,213 | 1,227 | -1.05% | 326,700 | 985億1149万 | -6.69% | 16.05 | 1.57 |
| 02/05 | 1,230 | 1,244 | 1,205 | 1,240 | +2.06% | 382,400 | 995億5521万 | -5.92% | 16.22 | 1.59 |
| 02/04 | 1,239 | 1,244 | 1,197 | 1,215 | -3.03% | 513,100 | 975億4805万 | -7.88% | 15.89 | 1.56 |
| 02/03 | 1,275 | 1,279 | 1,244 | 1,253 | -3.32% | 265,200 | 1005億9893万 | -5.08% | 16.39 | 1.61 |
| 01/31 | 1,316 | 1,328 | 1,270 | 1,296 | -0.84% | 237,600 | 1040億5125万 | -1.82% | 16.95 | 1.66 |
| 01/30 | 1,297 | 1,310 | 1,290 | 1,307 | -1.95% | 298,400 | 1049億3440万 | -0.91% | 17.09 | 1.67 |
| 01/29 | 1,305 | 1,335 | 1,303 | 1,333 | +4.55% | 257,200 | 1070億2185万 | +1.29% | 17.43 | 1.71 |
| 01/28 | 1,327 | 1,329 | 1,275 | 1,275 | -2.89% | 307,800 | 1023億6524万 | -2.89% | 16.67 | 1.63 |
| 01/27 | 1,285 | 1,327 | 1,285 | 1,313 | -1.35% | 285,800 | 1054億1612万 | +0.15% | 17.17 | 1.68 |
| 01/24 | 1,329 | 1,357 | 1,313 | 1,331 | -1.26% | 304,200 | 1068億6128万 | +1.68% | 17.41 | 1.71 |
| 01/23 | 1,353 | 1,363 | 1,344 | 1,348 | -0.74% | 202,000 | 1082億2615万 | +3.22% | 17.63 | 1.73 |
| 01/22 | 1,362 | 1,366 | 1,341 | 1,358 | +0.44% | 299,600 | 1090億2901万 | +4.3% | 17.76 | 1.74 |
| 01/21 | 1,354 | 1,377 | 1,345 | 1,352 | +0.82% | 313,300 | 1085億4729万 | +4.08% | 17.68 | 1.73 |
| 01/20 | 1,350 | 1,364 | 1,323 | 1,341 | -1.54% | 222,400 | 1076億6414万 | +3.39% | 17.54 | 1.72 |
| 01/17 | 1,371 | 1,378 | 1,356 | 1,362 | -0.66% | 133,200 | 1093億5016万 | +5.34% | 17.81 | 1.75 |
| 01/16 | 1,381 | 1,389 | 1,367 | 1,371 | -0.58% | 321,500 | 1100億7274万 | +6.36% | 17.93 | 1.76 |
| 01/15 | 1,375 | 1,381 | 1,357 | 1,379 | +2.91% | 496,200 | 1107億1503万 | +7.32% | 18.04 | 1.77 |
| 01/14 | 1,356 | 1,359 | 1,326 | 1,340 | -2.33% | 403,000 | 1075億8386万 | +4.52% | 17.52 | 1.72 |
| 01/10 | 1,301 | 1,374 | 1,301 | 1,372 | +5.54% | 709,300 | 1101億5302万 | +7.02% | 17.94 | 1.76 |
| 01/09 | 1,329 | 1,329 | 1,288 | 1,300 | -1.44% | 290,800 | 1043億7240万 | +1.64% | 17 | 1.67 |
| 01/08 | 1,306 | 1,319 | 1,293 | 1,319 | +1.46% | 211,000 | 1058億9784万 | +3.05% | 17.25 | 1.69 |
| 01/07 | 1,300 | 1,330 | 1,292 | 1,300 | +0.15% | 318,300 | 1043億7240万 | +1.56% | 17 | 1.67 |
| 01/06 | 1,324 | 1,325 | 1,287 | 1,298 | -1.96% | 473,900 | 1042億1183万 | +1.41% | 16.98 | 1.66 |
| 2013 |
| 12/30 | 1,323 | 1,326 | 1,318 | 1,324 | +0.08% | 117,000 | 1062億9927万 | +3.36% | 17.32 | 1.7 |
| 12/27 | 1,295 | 1,326 | 1,292 | 1,323 | +2.32% | 321,000 | 1062億1899万 | +3.12% | 17.3 | 1.7 |
| 12/26 | 1,279 | 1,300 | 1,279 | 1,293 | +1.57% | 283,000 | 1038億1039万 | +0.78% | 16.91 | 1.66 |
| 12/25 | 1,238 | 1,278 | 1,235 | 1,273 | +3.08% | 619,000 | 1022億466万 | -0.78% | 16.65 | 1.63 |
| 12/24 | 1,256 | 1,262 | 1,231 | 1,235 | -1.2% | 422,000 | 991億5378万 | -3.82% | 16.15 | 1.58 |
| 12/20 | 1,266 | 1,266 | 1,245 | 1,250 | -1.34% | 173,000 | 1003億5808万 | -2.87% | 16.35 | 1.6 |
| 12/19 | 1,257 | 1,270 | 1,257 | 1,267 | +1.12% | 328,000 | 1017億2294万 | -1.71% | 16.57 | 1.62 |
| 12/18 | 1,258 | 1,266 | 1,245 | 1,253 | -0.24% | 282,000 | 1005億9893万 | -2.87% | 16.39 | 1.61 |
| 12/17 | 1,220 | 1,261 | 1,216 | 1,256 | +3.04% | 370,000 | 1008億3979万 | -2.79% | 16.43 | 1.61 |
| 12/16 | 1,245 | 1,248 | 1,219 | 1,219 | -3.1% | 198,000 | 978億6919万 | -5.87% | 15.94 | 1.56 |
| 12/13 | 1,242 | 1,266 | 1,232 | 1,258 | +0.88% | 430,000 | 1010億37万 | -3.08% | 16.45 | 1.61 |
| 12/12 | 1,255 | 1,255 | 1,239 | 1,247 | -1.42% | 129,000 | 1001億1722万 | -3.93% | 16.31 | 1.6 |
| 12/11 | 1,267 | 1,271 | 1,252 | 1,265 | -1.33% | 241,000 | 1015億6237万 | -2.69% | 16.54 | 1.62 |
| 12/10 | 1,292 | 1,295 | 1,266 | 1,282 | -0.31% | 223,000 | 1029億2724万 | -1.46% | 16.77 | 1.64 |
| 12/09 | 1,274 | 1,286 | 1,266 | 1,286 | +3.04% | 121,000 | 1032億4839万 | -0.85% | 16.82 | 1.65 |
| 12/06 | 1,259 | 1,266 | 1,240 | 1,248 | -1.34% | 324,000 | 1001億9750万 | -3.55% | 16.32 | 1.6 |
| 12/05 | 1,268 | 1,285 | 1,261 | 1,265 | -1.4% | 223,000 | 1015億6237万 | -2.17% | 16.54 | 1.62 |
| 12/04 | 1,300 | 1,304 | 1,280 | 1,283 | -1.53% | 195,000 | 1030億753万 | -0.54% | 16.78 | 1.64 |
| 12/03 | 1,322 | 1,325 | 1,303 | 1,303 | -1.36% | 226,000 | 1046億1326万 | +1.32% | 17.04 | 1.67 |
| 12/02 | 1,304 | 1,328 | 1,304 | 1,321 | +0.53% | 260,000 | 1060億5841万 | +3.12% | 17.28 | 1.69 |
| 11/29 | 1,320 | 1,338 | 1,306 | 1,314 | -0.98% | 357,000 | 1054億9641万 | +3.14% | 17.19 | 1.68 |
| 11/28 | 1,304 | 1,330 | 1,304 | 1,327 | +2.08% | 242,000 | 1065億4013万 | +4.57% | 17.36 | 1.7 |
| 11/27 | 1,300 | 1,321 | 1,300 | 1,300 | -1.14% | 268,000 | 1043億7240万 | +2.93% | 17 | 1.67 |
| 11/26 | 1,311 | 1,321 | 1,301 | 1,315 | -1.13% | 452,000 | 1055億7670万 | +4.53% | 17.2 | 1.69 |
| 11/25 | 1,350 | 1,376 | 1,330 | 1,330 | -1.99% | 474,000 | 1067億8099万 | +6.23% | 17.39 | 1.7 |
| 11/22 | 1,330 | 1,375 | 1,322 | 1,357 | +2.18% | 1,027,000 | 1089億4873万 | +9.08% | 17.75 | 1.74 |
| 11/21 | 1,304 | 1,328 | 1,297 | 1,328 | +1.92% | 420,000 | 1066億2042万 | +7.44% | 17.37 | 1.7 |
| 11/20 | 1,270 | 1,305 | 1,269 | 1,303 | +1.4% | 347,000 | 1046億1326万 | +5.93% | 17.04 | 1.67 |
| 11/19 | 1,290 | 1,300 | 1,281 | 1,285 | -1.38% | 297,000 | 1031億6810万 | +5.07% | 16.81 | 1.65 |
| 11/18 | 1,306 | 1,317 | 1,291 | 1,303 | -0.23% | 273,000 | 1046億1326万 | +6.98% | 17.04 | 1.67 |
| 11/15 | 1,290 | 1,319 | 1,281 | 1,306 | +1.08% | 404,000 | 1048億5412万 | +7.67% | 17.08 | 1.67 |
| 11/14 | 1,330 | 1,330 | 1,287 | 1,292 | -1.9% | 535,000 | 1037億3011万 | +7.13% | 16.9 | 1.66 |
| 11/13 | 1,324 | 1,330 | 1,308 | 1,317 | -0.53% | 494,000 | 1057億3727万 | +9.66% | 17.22 | 1.69 |
| 11/12 | 1,285 | 1,329 | 1,282 | 1,324 | +3.52% | 668,000 | 1062億9927万 | +10.79% | 17.32 | 1.7 |
| 11/11 | 1,278 | 1,287 | 1,271 | 1,279 | +0.16% | 312,000 | 1026億8638万 | +7.57% | 16.73 | 1.64 |
| 11/08 | 1,266 | 1,286 | 1,254 | 1,277 | -0.08% | 424,000 | 1025億2581万 | +8.04% | 16.7 | 1.64 |
| 11/07 | 1,275 | 1,299 | 1,271 | 1,278 | -1.92% | 1,030,000 | 1026億610万 | +8.86% | 16.71 | 1.64 |
| 11/06 | 1,230 | 1,323 | 1,225 | 1,303 | +9.5% | 2,142,000 | 1046億1326万 | +11.75% | 17.04 | 1.67 |
| 11/05 | 1,211 | 1,226 | 1,183 | 1,190 | -1% | 611,000 | 955億4089万 | +3.03% | 15.56 | 1.52 |
| 11/01 | 1,215 | 1,215 | 1,190 | 1,202 | -1.07% | 428,000 | 965億432万 | +4.43% | 15.72 | 1.54 |
| 10/31 | 1,201 | 1,235 | 1,201 | 1,215 | +1.33% | 584,000 | 975億4805万 | +6.02% | 15.89 | 1.56 |
| 10/30 | 1,181 | 1,201 | 1,181 | 1,199 | +1.96% | 877,000 | 962億6347万 | +5.08% | 15.68 | 1.54 |
