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 | 952 | 978 | 952 | 978 | +3.16% | 69,000 | 281億3105万 | -1.01% | 10.01 | 0.53 |
| 03/28 | 945 | 949 | 926 | 948 | +0.11% | 66,500 | 272億6813万 | -4.24% | 9.7 | 0.51 |
| 03/27 | 937 | 954 | 929 | 947 | -1.25% | 80,000 | 272億3937万 | -4.54% | 9.69 | 0.51 |
| 03/26 | 967 | 967 | 951 | 959 | +0.21% | 112,500 | 275億8453万 | -3.52% | 9.81 | 0.51 |
| 03/25 | 966 | 967 | 950 | 957 | -0.93% | 68,400 | 275億2701万 | -3.92% | 9.79 | 0.51 |
| 03/24 | 990 | 1,000 | 965 | 966 | -0.92% | 58,000 | 277億5961万 | -3.21% | 9.88 | 0.52 |
| 03/20 | 972 | 979 | 961 | 975 | +0.41% | 76,900 | 280億1824万 | -2.5% | 9.97 | 0.52 |
| 03/19 | 992 | 995 | 969 | 971 | -1.52% | 35,300 | 279億329万 | -3% | 9.93 | 0.52 |
| 03/18 | 984 | 996 | 975 | 986 | +1.44% | 28,100 | 283億3434万 | -1.79% | 10.08 | 0.53 |
| 03/17 | 980 | 987 | 966 | 972 | -0.92% | 46,300 | 279億3203万 | -3.28% | 9.94 | 0.52 |
| 03/14 | 996 | 996 | 980 | 981 | -2.39% | 82,700 | 281億9066万 | -2.49% | 10.03 | 0.53 |
| 03/13 | 997 | 1,013 | 997 | 1,005 | +0.7% | 40,700 | 288億8034万 | -0.1% | 10.27 | 0.54 |
| 03/12 | 1,011 | 1,019 | 995 | 998 | -2.44% | 52,100 | 286億7918万 | -0.6% | 10.2 | 0.54 |
| 03/11 | 1,027 | 1,040 | 1,016 | 1,023 | +0.29% | 41,800 | 293億9760万 | +1.99% | 10.46 | 0.55 |
| 03/10 | 1,023 | 1,027 | 1,011 | 1,020 | 0% | 33,300 | 293億1139万 | +1.8% | 10.43 | 0.55 |
| 03/07 | 1,017 | 1,040 | 1,012 | 1,020 | +0.99% | 65,100 | 293億1139万 | +1.8% | 10.43 | 0.55 |
| 03/06 | 1,005 | 1,015 | 995 | 1,010 | +0.7% | 27,800 | 290億2402万 | +0.8% | 10.32 | 0.54 |
| 03/05 | 1,008 | 1,018 | 996 | 1,003 | 0% | 45,800 | 288億2286万 | -0.1% | 10.25 | 0.54 |
| 03/04 | 981 | 1,005 | 981 | 1,003 | +0.5% | 64,600 | 288億2286万 | -0.3% | 10.25 | 0.54 |
| 03/03 | 989 | 1,007 | 961 | 998 | -0.8% | 99,200 | 286億7918万 | -1.09% | 10.2 | 0.54 |
| 02/28 | 991 | 1,009 | 980 | 1,006 | +2.03% | 90,500 | 289億907万 | -0.79% | 10.28 | 0.54 |
| 02/27 | 989 | 1,003 | 983 | 986 | -0.3% | 80,100 | 283億3434万 | -3.24% | 10.08 | 0.53 |
| 02/26 | 998 | 998 | 985 | 989 | -1.4% | 84,400 | 284億2055万 | -3.51% | 10.11 | 0.53 |
| 02/25 | 1,002 | 1,007 | 994 | 1,003 | -0.5% | 68,800 | 288億2286万 | -2.81% | 10.25 | 0.54 |
| 02/24 | 1,001 | 1,019 | 995 | 1,008 | -0.1% | 30,600 | 289億6655万 | -2.89% | 10.3 | 0.54 |
| 02/21 | 1,006 | 1,013 | 990 | 1,009 | +1% | 58,500 | 289億7863万 | -3.35% | 10.31 | 0.54 |
| 02/20 | 1,005 | 1,009 | 988 | 999 | 0% | 69,300 | 286億9143万 | -4.86% | 10.21 | 0.54 |
| 02/19 | 1,006 | 1,006 | 990 | 999 | -1.87% | 58,500 | 286億9143万 | -5.49% | 10.21 | 0.54 |
| 02/18 | 1,000 | 1,019 | 998 | 1,018 | +0.79% | 48,200 | 292億3711万 | -4.23% | 10.4 | 0.55 |
| 02/17 | 1,013 | 1,013 | 987 | 1,010 | +0.2% | 40,500 | 290億735万 | -5.61% | 10.32 | 0.54 |
| 02/14 | 1,020 | 1,034 | 991 | 1,008 | 0% | 73,900 | 289億4991万 | -6.41% | 10.3 | 0.54 |
| 02/13 | 1,038 | 1,038 | 1,002 | 1,008 | -3.26% | 80,100 | 289億4991万 | -7.01% | 10.3 | 0.54 |
| 02/12 | 1,020 | 1,045 | 1,018 | 1,042 | +2.96% | 81,700 | 299億2640万 | -4.49% | 10.65 | 0.56 |
| 02/10 | 1,014 | 1,020 | 1,001 | 1,012 | +1.81% | 79,600 | 290億6479万 | -7.83% | 10.34 | 0.54 |
| 02/07 | 1,006 | 1,011 | 984 | 994 | +1.84% | 91,600 | 285億4783万 | -10.21% | 10.16 | 0.53 |
| 02/06 | 971 | 990 | 961 | 976 | +0.62% | 98,000 | 280億3087万 | -12.47% | 9.97 | 0.52 |
| 02/05 | 962 | 974 | 945 | 970 | +1.04% | 107,000 | 278億5855万 | -13.7% | 9.91 | 0.52 |
| 02/04 | 995 | 995 | 956 | 960 | -4.86% | 118,500 | 275億7135万 | -15.19% | 9.81 | 0.51 |
| 02/03 | 1,035 | 1,035 | 1,005 | 1,009 | -0.59% | 75,900 | 289億7863万 | -11.41% | 10.31 | 0.54 |
| 01/31 | 1,021 | 1,028 | 1,003 | 1,015 | 0% | 108,700 | 291億5095万 | -11.43% | 10.37 | 0.54 |
| 01/30 | 1,045 | 1,046 | 1,010 | 1,015 | -4.25% | 195,700 | 291億5095万 | -11.89% | 10.37 | 0.54 |
| 01/29 | 1,070 | 1,072 | 1,048 | 1,060 | +1.63% | 116,100 | 304億4336万 | -8.54% | 10.83 | 0.57 |
| 01/28 | 1,065 | 1,070 | 1,039 | 1,043 | -4.14% | 143,900 | 299億5512万 | -10.24% | 10.66 | 0.56 |
| 01/27 | 1,110 | 1,110 | 1,083 | 1,088 | -3.29% | 97,800 | 312億4753万 | -6.61% | 11.12 | 0.58 |
| 01/24 | 1,130 | 1,131 | 1,119 | 1,125 | -0.88% | 88,700 | 323億1017万 | -3.52% | 11.49 | 0.6 |
| 01/23 | 1,148 | 1,149 | 1,134 | 1,135 | -0.35% | 63,100 | 325億9737万 | -2.66% | 11.6 | 0.61 |
| 01/22 | 1,150 | 1,150 | 1,134 | 1,139 | -0.96% | 94,700 | 327億1225万 | -2.23% | 11.64 | 0.61 |
| 01/21 | 1,151 | 1,158 | 1,137 | 1,150 | -0.61% | 81,400 | 330億2588万 | -1.37% | 11.75 | 0.62 |
| 01/20 | 1,157 | 1,159 | 1,142 | 1,157 | +0.09% | 93,500 | 332億2690万 | -0.77% | 11.82 | 0.62 |
| 01/17 | 1,157 | 1,163 | 1,153 | 1,156 | -0.6% | 58,300 | 331億9818万 | -0.86% | 11.81 | 0.62 |
| 01/16 | 1,182 | 1,182 | 1,155 | 1,163 | -0.6% | 55,400 | 333億9921万 | -0.17% | 11.88 | 0.62 |
| 01/15 | 1,172 | 1,175 | 1,155 | 1,170 | +1.04% | 82,900 | 336億24万 | +0.43% | 11.95 | 0.63 |
| 01/14 | 1,170 | 1,170 | 1,151 | 1,158 | -1.7% | 56,800 | 332億5562万 | -0.6% | 11.83 | 0.62 |
| 01/10 | 1,180 | 1,183 | 1,166 | 1,178 | -0.42% | 44,000 | 338億2998万 | +1.12% | 12.03 | 0.63 |
| 01/09 | 1,196 | 1,196 | 1,172 | 1,183 | -1.09% | 44,600 | 339億7357万 | +1.55% | 12.09 | 0.63 |
| 01/08 | 1,185 | 1,196 | 1,183 | 1,196 | +1.1% | 38,600 | 343億4691万 | +2.75% | 12.22 | 0.64 |
| 01/07 | 1,211 | 1,211 | 1,155 | 1,183 | -2.79% | 58,200 | 339億7357万 | +1.72% | 12.09 | 0.63 |
| 01/06 | 1,233 | 1,236 | 1,215 | 1,217 | -0.81% | 51,000 | 349億4999万 | +4.64% | 12.43 | 0.65 |
| 2013 |
| 12/30 | 1,230 | 1,237 | 1,200 | 1,227 | +2% | 60,200 | 352億3963万 | +5.59% | 12.54 | 0.66 |
| 12/27 | 1,195 | 1,204 | 1,180 | 1,203 | +1.09% | 33,700 | 345億5034万 | +3.62% | 12.29 | 0.64 |
| 12/26 | 1,184 | 1,197 | 1,167 | 1,190 | +1.28% | 33,300 | 341億7698万 | +2.5% | 12.16 | 0.64 |
| 12/25 | 1,147 | 1,181 | 1,144 | 1,175 | +2.44% | 95,900 | 337億4618万 | +1.12% | 12 | 0.63 |
| 12/24 | 1,174 | 1,182 | 1,145 | 1,147 | -2.22% | 52,200 | 329億4202万 | -1.46% | 11.72 | 0.61 |
| 12/20 | 1,172 | 1,180 | 1,164 | 1,173 | +0.09% | 50,600 | 336億6997万 | +0.43% | 11.98 | 0.63 |
| 12/19 | 1,193 | 1,193 | 1,164 | 1,172 | -0.68% | 94,100 | 336億4127万 | +0.17% | 11.97 | 0.63 |
| 12/18 | 1,149 | 1,184 | 1,147 | 1,180 | +3.42% | 98,200 | 338億7090万 | +0.77% | 12.05 | 0.63 |
| 12/17 | 1,105 | 1,145 | 1,105 | 1,141 | +2.79% | 68,400 | 327億5144万 | -2.56% | 11.65 | 0.61 |
| 12/16 | 1,139 | 1,139 | 1,105 | 1,110 | -1.94% | 40,900 | 318億6161万 | -5.37% | 11.33 | 0.59 |
| 12/13 | 1,118 | 1,140 | 1,111 | 1,132 | +1.25% | 79,900 | 324億9310万 | -3.66% | 11.56 | 0.61 |
| 12/12 | 1,112 | 1,127 | 1,112 | 1,118 | +0.09% | 53,100 | 320億9124万 | -4.93% | 11.42 | 0.6 |
| 12/11 | 1,143 | 1,146 | 1,117 | 1,117 | -2.87% | 84,200 | 320億6254万 | -5.1% | 11.41 | 0.6 |
| 12/10 | 1,160 | 1,164 | 1,148 | 1,150 | -0.86% | 76,000 | 330億978万 | -2.46% | 11.74 | 0.62 |
| 12/09 | 1,170 | 1,171 | 1,159 | 1,160 | +0.96% | 41,800 | 332億9682万 | -1.61% | 11.84 | 0.62 |
| 12/06 | 1,143 | 1,159 | 1,142 | 1,149 | +0.52% | 44,700 | 329億8107万 | -2.71% | 11.73 | 0.62 |
| 12/05 | 1,152 | 1,160 | 1,143 | 1,143 | -1.04% | 65,700 | 328億885万 | -3.46% | 11.67 | 0.61 |
| 12/04 | 1,169 | 1,183 | 1,153 | 1,155 | -1.79% | 50,400 | 331億5330万 | -2.86% | 11.79 | 0.62 |
| 12/03 | 1,164 | 1,183 | 1,159 | 1,176 | +1.73% | 56,100 | 337億5608万 | -1.59% | 12.01 | 0.63 |
| 12/02 | 1,160 | 1,177 | 1,149 | 1,156 | -0.34% | 96,000 | 331億8200万 | -3.67% | 11.8 | 0.62 |
| 11/29 | 1,167 | 1,168 | 1,153 | 1,160 | -1.02% | 65,200 | 332億9682万 | -3.65% | 11.84 | 0.62 |
| 11/28 | 1,179 | 1,179 | 1,164 | 1,172 | -0.26% | 52,000 | 336億4127万 | -3.14% | 11.97 | 0.63 |
| 11/27 | 1,170 | 1,187 | 1,170 | 1,175 | -0.93% | 57,400 | 337億2738万 | -3.29% | 12 | 0.63 |
| 11/26 | 1,176 | 1,193 | 1,175 | 1,186 | +0.34% | 51,500 | 340億4313万 | -2.71% | 12.11 | 0.64 |
| 11/25 | 1,194 | 1,200 | 1,178 | 1,182 | -1.01% | 50,400 | 339億2831万 | -3.27% | 12.07 | 0.63 |
| 11/22 | 1,205 | 1,217 | 1,186 | 1,194 | -1.16% | 48,300 | 342億7276万 | -2.45% | 12.19 | 0.64 |
| 11/21 | 1,217 | 1,225 | 1,205 | 1,208 | -0.33% | 20,500 | 346億6616万 | -1.55% | 12.33 | 0.65 |
| 11/20 | 1,232 | 1,237 | 1,198 | 1,212 | -0.98% | 33,300 | 347億8095万 | -1.38% | 12.37 | 0.65 |
| 11/19 | 1,231 | 1,237 | 1,216 | 1,224 | -1.61% | 20,800 | 351億2532万 | -0.57% | 12.5 | 0.66 |
| 11/18 | 1,231 | 1,256 | 1,227 | 1,244 | +1.47% | 40,100 | 356億9926万 | +0.89% | 12.7 | 0.67 |
| 11/15 | 1,216 | 1,230 | 1,208 | 1,226 | +1.83% | 32,600 | 351億8271万 | -0.57% | 12.52 | 0.66 |
| 11/14 | 1,182 | 1,205 | 1,180 | 1,204 | +1.86% | 29,000 | 345億5137万 | -2.43% | 12.29 | 0.64 |
| 11/13 | 1,171 | 1,191 | 1,171 | 1,182 | -0.42% | 27,500 | 339億2003万 | -4.21% | 12.07 | 0.63 |
| 11/12 | 1,159 | 1,187 | 1,159 | 1,187 | +2.42% | 28,800 | 340億6352万 | -3.89% | 12.12 | 0.64 |
| 11/11 | 1,172 | 1,177 | 1,151 | 1,159 | +0.7% | 22,000 | 332億6000万 | -6.38% | 11.83 | 0.62 |
| 11/08 | 1,141 | 1,190 | 1,138 | 1,151 | -0.6% | 37,100 | 330億3042万 | -7.48% | 11.75 | 0.62 |
| 11/07 | 1,170 | 1,171 | 1,150 | 1,158 | -0.43% | 16,700 | 332億3130万 | -7.29% | 11.82 | 0.62 |
| 11/06 | 1,158 | 1,181 | 1,156 | 1,163 | +0.26% | 25,200 | 333億7479万 | -7.33% | 11.87 | 0.62 |
| 11/05 | 1,185 | 1,185 | 1,155 | 1,160 | -2.27% | 47,300 | 332億8870万 | -7.86% | 11.84 | 0.62 |
| 11/01 | 1,202 | 1,203 | 1,158 | 1,187 | -3.65% | 75,000 | 340億6352万 | -6.24% | 12.12 | 0.64 |
| 10/31 | 1,289 | 1,289 | 1,227 | 1,232 | -2.99% | 75,000 | 353億5489万 | -3.07% | 12.58 | 0.66 |
| 10/30 | 1,297 | 1,332 | 1,262 | 1,270 | -2.16% | 57,700 | 364億4538万 | -0.31% | 12.96 | 0.68 |
