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 | 1,141 | 1,149 | 1,131 | 1,145 | +1.33% | 66,000 | 578億2321万 | -1.63% | 20.09 | 0.91 |
| 03/28 | 1,119 | 1,130 | 1,107 | 1,130 | +0.89% | 65,000 | 570億6570万 | -3% | 19.83 | 0.9 |
| 03/27 | 1,073 | 1,124 | 1,073 | 1,120 | -1.67% | 101,000 | 565億6070万 | -3.95% | 19.65 | 0.89 |
| 03/26 | 1,140 | 1,154 | 1,136 | 1,139 | -0.09% | 211,000 | 575億2021万 | -2.4% | 19.99 | 0.91 |
| 03/25 | 1,141 | 1,145 | 1,133 | 1,140 | +0.71% | 106,000 | 575億7071万 | -2.31% | 20.01 | 0.91 |
| 03/24 | 1,126 | 1,150 | 1,126 | 1,132 | +1.16% | 101,000 | 571億6670万 | -3% | 19.87 | 0.9 |
| 03/20 | 1,150 | 1,156 | 1,115 | 1,119 | -0.71% | 125,000 | 565億1020万 | -4.03% | 19.64 | 0.89 |
| 03/19 | 1,134 | 1,141 | 1,118 | 1,127 | -1.57% | 61,000 | 569億1420万 | -3.43% | 19.78 | 0.9 |
| 03/18 | 1,143 | 1,146 | 1,130 | 1,145 | +2.69% | 29,000 | 578億2321万 | -1.89% | 20.09 | 0.91 |
| 03/17 | 1,120 | 1,130 | 1,114 | 1,115 | -0.18% | 62,000 | 563億819万 | -4.37% | 19.57 | 0.89 |
| 03/14 | 1,131 | 1,132 | 1,117 | 1,117 | -3.04% | 112,000 | 564億919万 | -4.2% | 19.6 | 0.89 |
| 03/13 | 1,172 | 1,172 | 1,148 | 1,152 | -0.17% | 40,000 | 581億7672万 | -1.12% | 20.22 | 0.92 |
| 03/12 | 1,169 | 1,172 | 1,144 | 1,154 | -2.37% | 54,000 | 582億7772万 | -0.77% | 20.25 | 0.92 |
| 03/11 | 1,173 | 1,186 | 1,173 | 1,182 | +0.77% | 38,000 | 596億9173万 | +1.9% | 20.74 | 0.94 |
| 03/10 | 1,185 | 1,188 | 1,170 | 1,173 | -1.35% | 49,000 | 592億3723万 | +1.3% | 20.58 | 0.93 |
| 03/07 | 1,201 | 1,207 | 1,182 | 1,189 | -0.59% | 62,000 | 600億4524万 | +2.85% | 20.87 | 0.95 |
| 03/06 | 1,191 | 1,204 | 1,191 | 1,196 | -0.33% | 47,000 | 603億9874万 | +3.64% | 20.99 | 0.95 |
| 03/05 | 1,187 | 1,204 | 1,187 | 1,200 | +1.1% | 68,000 | 606億75万 | +4.17% | 21.06 | 0.96 |
| 03/04 | 1,185 | 1,189 | 1,176 | 1,187 | +0.42% | 92,000 | 599億4424万 | +3.31% | 20.83 | 0.95 |
| 03/03 | 1,188 | 1,195 | 1,176 | 1,182 | -1.66% | 52,000 | 596億9173万 | +2.96% | 20.74 | 0.94 |
| 02/28 | 1,220 | 1,222 | 1,202 | 1,202 | -1.88% | 93,000 | 607億175万 | +4.61% | 21.09 | 0.96 |
| 02/27 | 1,210 | 1,225 | 1,210 | 1,225 | +1.58% | 79,000 | 618億6326万 | +6.61% | 21.5 | 0.98 |
| 02/26 | 1,198 | 1,223 | 1,198 | 1,206 | -1.31% | 67,000 | 609億375万 | +5.05% | 21.16 | 0.96 |
| 02/25 | 1,199 | 1,225 | 1,195 | 1,222 | +2.35% | 87,000 | 617億1176万 | +6.35% | 21.44 | 0.97 |
| 02/24 | 1,163 | 1,195 | 1,163 | 1,194 | +1.19% | 65,000 | 602億9774万 | +4.01% | 20.95 | 0.95 |
| 02/21 | 1,152 | 1,191 | 1,152 | 1,180 | +2.88% | 61,000 | 595億9073万 | +2.88% | 20.71 | 0.94 |
| 02/20 | 1,165 | 1,165 | 1,142 | 1,147 | +0.17% | 80,000 | 579億2421万 | 0% | 20.13 | 0.91 |
| 02/19 | 1,134 | 1,153 | 1,133 | 1,145 | -0.09% | 19,000 | 578億2321万 | -0.17% | 20.09 | 0.91 |
| 02/18 | 1,127 | 1,150 | 1,126 | 1,146 | +1.78% | 47,000 | 578億7371万 | -0.17% | 20.11 | 0.91 |
| 02/17 | 1,126 | 1,129 | 1,125 | 1,126 | +0.09% | 31,000 | 568億6370万 | -1.92% | 19.76 | 0.9 |
| 02/14 | 1,135 | 1,142 | 1,123 | 1,125 | -0.88% | 20,000 | 568億1320万 | -2.17% | 19.74 | 0.9 |
| 02/13 | 1,135 | 1,146 | 1,132 | 1,135 | +0.71% | 30,000 | 573億1821万 | -1.39% | 19.92 | 0.9 |
| 02/12 | 1,131 | 1,133 | 1,119 | 1,127 | +0.36% | 55,000 | 569億1420万 | -2.17% | 19.78 | 0.9 |
| 02/10 | 1,123 | 1,146 | 1,112 | 1,123 | +1.08% | 37,000 | 567億1220万 | -2.6% | 19.71 | 0.89 |
| 02/07 | 1,115 | 1,123 | 1,101 | 1,111 | +1.37% | 34,000 | 561億619万 | -3.81% | 19.5 | 0.88 |
| 02/06 | 1,108 | 1,126 | 1,095 | 1,096 | -0.09% | 62,000 | 553億4868万 | -5.11% | 19.23 | 0.87 |
| 02/05 | 1,115 | 1,115 | 1,095 | 1,097 | +0.64% | 87,000 | 553億9918万 | -5.1% | 19.25 | 0.87 |
| 02/04 | 1,091 | 1,113 | 1,087 | 1,090 | -2.59% | 101,000 | 550億4568万 | -5.71% | 19.13 | 0.87 |
| 02/03 | 1,123 | 1,124 | 1,112 | 1,119 | -1.41% | 29,000 | 565億1020万 | -3.28% | 19.64 | 0.89 |
| 01/31 | 1,143 | 1,143 | 1,124 | 1,135 | +0.62% | 63,000 | 573億1821万 | -1.9% | 19.92 | 0.9 |
| 01/30 | 1,141 | 1,160 | 1,120 | 1,128 | -2.08% | 73,000 | 569億6470万 | -2.42% | 19.8 | 0.9 |
| 01/29 | 1,145 | 1,162 | 1,145 | 1,152 | +1.32% | 55,000 | 581億7672万 | -0.17% | 20.22 | 0.92 |
| 01/28 | 1,140 | 1,155 | 1,133 | 1,137 | -1.56% | 97,000 | 574億1921万 | -1.3% | 19.95 | 0.91 |
| 01/27 | 1,188 | 1,188 | 1,155 | 1,155 | -3.27% | 60,000 | 583億2822万 | +0.43% | 20.27 | 0.92 |
| 01/24 | 1,207 | 1,207 | 1,194 | 1,194 | -1.24% | 70,000 | 602億9774万 | +4.1% | 20.95 | 0.95 |
| 01/23 | 1,202 | 1,235 | 1,202 | 1,209 | -0.17% | 99,000 | 610億5525万 | +5.77% | 21.22 | 0.96 |
| 01/22 | 1,213 | 1,217 | 1,206 | 1,211 | -0.08% | 32,000 | 611億5625万 | +6.32% | 21.25 | 0.96 |
| 01/21 | 1,197 | 1,214 | 1,195 | 1,212 | +0.92% | 81,000 | 612億675万 | +6.78% | 21.27 | 0.97 |
| 01/20 | 1,190 | 1,204 | 1,176 | 1,201 | +1.26% | 67,000 | 606億5125万 | +6.19% | 21.08 | 0.96 |
| 01/17 | 1,159 | 1,193 | 1,159 | 1,186 | +1.98% | 56,000 | 598億9374万 | +5.24% | 20.81 | 0.94 |
| 01/16 | 1,159 | 1,170 | 1,158 | 1,163 | +0.43% | 41,000 | 587億3222万 | +3.56% | 20.41 | 0.93 |
| 01/15 | 1,155 | 1,169 | 1,150 | 1,158 | +0.35% | 63,000 | 584億7972万 | +3.3% | 20.32 | 0.92 |
| 01/14 | 1,164 | 1,164 | 1,150 | 1,154 | -0.94% | 35,000 | 582億7772万 | +3.13% | 20.25 | 0.92 |
| 01/10 | 1,153 | 1,165 | 1,147 | 1,165 | +0.52% | 36,000 | 588億3322万 | +4.3% | 20.44 | 0.93 |
| 01/09 | 1,151 | 1,159 | 1,151 | 1,159 | -0.26% | 14,000 | 585億3022万 | +4.04% | 20.34 | 0.92 |
| 01/08 | 1,150 | 1,164 | 1,145 | 1,162 | +1.31% | 27,000 | 586億8172万 | +4.5% | 20.39 | 0.93 |
| 01/07 | 1,169 | 1,169 | 1,142 | 1,147 | -1.71% | 42,000 | 579億2421万 | +3.33% | 20.13 | 0.91 |
| 01/06 | 1,148 | 1,167 | 1,139 | 1,167 | +1.04% | 79,000 | 589億3423万 | +5.23% | 20.48 | 0.93 |
| 2013 |
| 12/30 | 1,140 | 1,156 | 1,140 | 1,155 | +1.76% | 66,000 | 583億2822万 | +4.34% | 20.27 | 0.92 |
| 12/27 | 1,111 | 1,137 | 1,110 | 1,135 | +2.16% | 56,000 | 573億1821万 | +2.71% | 19.92 | 0.9 |
| 12/26 | 1,111 | 1,120 | 1,106 | 1,111 | +0.73% | 51,000 | 561億619万 | +0.73% | 19.5 | 0.88 |
| 12/25 | 1,095 | 1,104 | 1,093 | 1,103 | -0.72% | 60,000 | 557億219万 | 0% | 19.36 | 0.88 |
| 12/24 | 1,111 | 1,114 | 1,105 | 1,111 | 0% | 38,000 | 561億619万 | +0.82% | 19.5 | 0.88 |
| 12/20 | 1,111 | 1,111 | 1,102 | 1,111 | +0.09% | 35,000 | 561億619万 | +0.91% | 19.5 | 0.88 |
| 12/19 | 1,115 | 1,115 | 1,101 | 1,110 | +1.46% | 42,000 | 560億5569万 | +0.82% | 19.48 | 0.88 |
| 12/18 | 1,092 | 1,100 | 1,092 | 1,094 | +0.27% | 38,000 | 552億4768万 | -0.55% | 19.2 | 0.87 |
| 12/17 | 1,098 | 1,098 | 1,090 | 1,091 | +0.83% | 26,000 | 550億9618万 | -0.73% | 19.15 | 0.87 |
| 12/16 | 1,088 | 1,088 | 1,081 | 1,082 | -0.28% | 16,000 | 546億4167万 | -1.46% | 18.99 | 0.86 |
| 12/13 | 1,084 | 1,095 | 1,082 | 1,085 | -0.64% | 104,000 | 547億9317万 | -1.09% | 19.04 | 0.86 |
| 12/12 | 1,103 | 1,103 | 1,091 | 1,092 | -0.91% | 27,000 | 551億4668万 | -0.46% | 19.16 | 0.87 |
| 12/11 | 1,101 | 1,108 | 1,100 | 1,102 | -0.99% | 23,000 | 556億5168万 | +0.55% | 19.34 | 0.88 |
| 12/10 | 1,111 | 1,115 | 1,108 | 1,113 | +0.18% | 24,000 | 562億719万 | +1.64% | 19.53 | 0.89 |
| 12/09 | 1,121 | 1,121 | 1,108 | 1,111 | +0.36% | 30,000 | 561億619万 | +1.55% | 19.5 | 0.88 |
| 12/06 | 1,094 | 1,108 | 1,090 | 1,107 | +0.73% | 37,000 | 559億419万 | +1.28% | 19.43 | 0.88 |
| 12/05 | 1,101 | 1,107 | 1,099 | 1,099 | -0.09% | 34,000 | 555億18万 | +0.55% | 19.29 | 0.88 |
| 12/04 | 1,100 | 1,104 | 1,098 | 1,100 | -0.54% | 32,000 | 555億5068万 | +0.55% | 19.3 | 0.88 |
| 12/03 | 1,117 | 1,117 | 1,105 | 1,106 | -0.45% | 30,000 | 558億5369万 | +1.1% | 19.41 | 0.88 |
| 12/02 | 1,108 | 1,119 | 1,099 | 1,111 | +1.37% | 56,000 | 561億619万 | +1.55% | 19.5 | 0.88 |
| 11/29 | 1,095 | 1,101 | 1,090 | 1,096 | -0.45% | 36,000 | 553億4868万 | +0.18% | 19.23 | 0.87 |
| 11/28 | 1,110 | 1,115 | 1,096 | 1,101 | -1.26% | 52,000 | 556億118万 | +0.55% | 19.32 | 0.88 |
| 11/27 | 1,108 | 1,120 | 1,108 | 1,115 | +0.27% | 31,000 | 563億819万 | +1.73% | 19.57 | 0.89 |
| 11/26 | 1,109 | 1,115 | 1,106 | 1,112 | -0.27% | 34,000 | 561億5669万 | +1.46% | 19.51 | 0.89 |
| 11/25 | 1,107 | 1,120 | 1,107 | 1,115 | +0.81% | 27,000 | 563億819万 | +1.64% | 19.57 | 0.89 |
| 11/22 | 1,096 | 1,115 | 1,096 | 1,106 | +0.55% | 32,000 | 558億5369万 | +0.82% | 19.41 | 0.88 |
| 11/21 | 1,091 | 1,100 | 1,090 | 1,100 | +0.82% | 26,000 | 555億5068万 | +0.27% | 19.3 | 0.88 |
| 11/20 | 1,089 | 1,094 | 1,089 | 1,091 | -0.09% | 27,000 | 550億9618万 | -0.64% | 19.15 | 0.87 |
| 11/19 | 1,090 | 1,093 | 1,084 | 1,092 | 0% | 17,000 | 551億4668万 | -0.55% | 19.16 | 0.87 |
| 11/18 | 1,085 | 1,098 | 1,085 | 1,092 | -0.55% | 24,000 | 551億4668万 | -0.64% | 19.16 | 0.87 |
| 11/15 | 1,080 | 1,101 | 1,080 | 1,098 | +1.48% | 51,000 | 554億4968万 | -0.09% | 19.27 | 0.87 |
| 11/14 | 1,085 | 1,088 | 1,071 | 1,082 | +1.22% | 25,000 | 546億4167万 | -1.46% | 18.99 | 0.86 |
| 11/13 | 1,065 | 1,073 | 1,063 | 1,069 | 0% | 34,000 | 539億8516万 | -2.64% | 18.76 | 0.85 |
| 11/12 | 1,069 | 1,083 | 1,064 | 1,069 | +0.38% | 35,000 | 539億8516万 | -2.73% | 18.76 | 0.85 |
| 11/11 | 1,077 | 1,084 | 1,065 | 1,065 | -0.84% | 30,000 | 537億8316万 | -3.18% | 18.69 | 0.85 |
| 11/08 | 1,070 | 1,078 | 1,068 | 1,074 | -0.37% | 13,000 | 542億3767万 | -2.45% | 18.85 | 0.86 |
| 11/07 | 1,089 | 1,089 | 1,076 | 1,078 | -0.46% | 11,000 | 544億3967万 | -2.27% | 18.92 | 0.86 |
| 11/06 | 1,081 | 1,090 | 1,073 | 1,083 | -0.18% | 14,000 | 546億9217万 | -2.08% | 19.01 | 0.86 |
| 11/05 | 1,100 | 1,100 | 1,085 | 1,085 | -0.28% | 32,000 | 547億9317万 | -2.08% | 19.04 | 0.86 |
| 11/01 | 1,110 | 1,110 | 1,086 | 1,088 | -1.45% | 32,000 | 549億4468万 | -2.07% | 19.09 | 0.87 |
| 10/31 | 1,101 | 1,114 | 1,100 | 1,104 | -0.27% | 23,000 | 557億5269万 | -0.81% | 19.37 | 0.88 |
| 10/30 | 1,108 | 1,111 | 1,100 | 1,107 | 0% | 45,000 | 559億419万 | -0.63% | 19.43 | 0.88 |
