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 | 345 | 352 | 341 | 351 | +3.54% | 5,567,000 | 1868億9469万 | -4.36% | - | 0.94 |
03/28 | 340 | 341 | 331 | 339 | -1.17% | 7,191,000 | 1805億513万 | -7.88% | - | 0.9 |
03/27 | 340 | 344 | 332 | 343 | -1.15% | 7,155,000 | 1826億3498万 | -7.05% | - | 0.92 |
03/26 | 335 | 347 | 326 | 347 | +4.52% | 9,519,000 | 1847億6484万 | -6.47% | - | 0.93 |
03/25 | 331 | 334 | 316 | 332 | -0.6% | 9,098,000 | 1767億7789万 | -10.99% | - | 0.89 |
03/24 | 348 | 350 | 331 | 334 | -4.57% | 10,302,000 | 1778億4281万 | -10.7% | - | 0.89 |
03/20 | 360 | 362 | 349 | 350 | -1.69% | 5,603,000 | 1863億6223万 | -6.91% | - | 0.93 |
03/19 | 361 | 365 | 353 | 356 | -0.56% | 4,949,000 | 1895億5701万 | -5.82% | - | 0.95 |
03/18 | 362 | 368 | 357 | 358 | +1.13% | 5,111,000 | 1906億2194万 | -5.54% | - | 0.96 |
03/17 | 357 | 359 | 350 | 354 | -0.84% | 4,386,000 | 1884億9208万 | -7.09% | - | 0.94 |
03/14 | 365 | 366 | 356 | 357 | -5.31% | 7,201,000 | 1900億8947万 | -6.79% | - | 0.95 |
03/13 | 380 | 382 | 375 | 377 | -0.53% | 3,257,000 | 2007億3874万 | -1.82% | - | 1.01 |
03/12 | 386 | 387 | 379 | 379 | -3.07% | 3,602,000 | 2018億367万 | -1.3% | - | 1.01 |
03/11 | 394 | 396 | 386 | 391 | +0.26% | 2,903,000 | 2081億9323万 | +1.56% | - | 1.04 |
03/10 | 390 | 392 | 387 | 390 | +0.26% | 3,866,000 | 2076億6077万 | +1.3% | - | 1.04 |
03/07 | 395 | 397 | 384 | 389 | -0.26% | 4,418,000 | 2071億2831万 | +0.26% | - | 1.04 |
03/06 | 384 | 390 | 380 | 390 | +1.56% | 4,522,000 | 2076億6077万 | 0% | - | 1.04 |
03/05 | 376 | 388 | 374 | 384 | +2.95% | 7,669,000 | 2044億6599万 | -2.54% | - | 1.02 |
03/04 | 369 | 379 | 368 | 373 | -0.8% | 4,369,000 | 1986億889万 | -6.05% | - | 1 |
03/03 | 375 | 378 | 366 | 376 | -2.34% | 5,395,000 | 2002億628万 | -6.23% | - | 1 |
02/28 | 378 | 388 | 377 | 385 | +2.94% | 6,217,000 | 2049億9845万 | -5.41% | - | 1.03 |
02/27 | 380 | 381 | 371 | 374 | -2.6% | 6,068,000 | 1991億4135万 | -9.22% | - | 1 |
02/26 | 384 | 389 | 381 | 384 | -0.78% | 4,462,000 | 2044億6599万 | -8.13% | - | 1.02 |
02/25 | 386 | 390 | 383 | 387 | +0.78% | 4,593,000 | 2060億6338万 | -8.51% | - | 1.03 |
02/24 | 378 | 388 | 376 | 384 | +2.4% | 6,213,000 | 2044億6599万 | -10.28% | - | 1.02 |
02/21 | 366 | 375 | 366 | 375 | +1.9% | 4,590,000 | 1996億7382万 | -13.59% | - | 1 |
02/20 | 382 | 385 | 366 | 368 | -4.17% | 5,023,000 | 1959億4657万 | -16.36% | - | 0.98 |
02/19 | 381 | 385 | 378 | 384 | -0.26% | 4,462,000 | 2044億6599万 | -13.9% | - | 1.02 |
02/18 | 380 | 387 | 374 | 385 | +2.12% | 6,336,000 | 2049億9845万 | -14.44% | - | 1.03 |
02/17 | 379 | 382 | 373 | 377 | +0.53% | 4,848,000 | 2007億3874万 | -16.96% | - | 1.01 |
02/14 | 386 | 391 | 370 | 375 | -3.85% | 5,600,000 | 1996億7382万 | -18.12% | - | 1 |
02/13 | 397 | 398 | 387 | 390 | -2.01% | 3,942,000 | 2076億6077万 | -15.58% | - | 1.04 |
02/12 | 398 | 401 | 391 | 398 | +1.02% | 3,950,000 | 2119億2048万 | -14.41% | - | 1.06 |
02/10 | 406 | 406 | 390 | 394 | -1.01% | 4,374,000 | 2097億9062万 | -15.81% | - | 1.05 |
02/07 | 403 | 412 | 393 | 398 | +3.38% | 4,851,000 | 2119億2048万 | -15.5% | - | 1.06 |
02/06 | 385 | 393 | 380 | 385 | -0.77% | 7,000,000 | 2049億9845万 | -18.78% | - | 1.03 |
02/05 | 405 | 405 | 378 | 388 | -0.26% | 11,259,000 | 2065億9584万 | -18.66% | - | 1.04 |
02/04 | 400 | 404 | 389 | 389 | -5.58% | 7,336,000 | 2071億2831万 | -18.79% | - | 1.04 |
02/03 | 418 | 425 | 403 | 412 | -8.24% | 9,236,000 | 2193億7497万 | -14.52% | - | 1.1 |
01/31 | 460 | 463 | 444 | 449 | -1.54% | 3,538,000 | 2390億7612万 | -7.23% | - | 1.2 |
01/30 | 460 | 462 | 452 | 456 | -2.77% | 4,592,000 | 2428億336万 | -5.79% | - | 1.22 |
01/29 | 480 | 482 | 462 | 469 | -0.64% | 6,125,000 | 2497億2539万 | -3.1% | - | 1.25 |
01/28 | 460 | 483 | 455 | 472 | -1.05% | 12,647,000 | 2513億2278万 | -2.28% | - | 1.26 |
01/27 | 482 | 489 | 472 | 477 | -6.1% | 10,412,000 | 2539億8510万 | -1.04% | - | 1.27 |
01/24 | 505 | 515 | 503 | 508 | -1.74% | 6,829,000 | 2704億9147万 | +5.61% | - | 1.36 |
01/23 | 527 | 529 | 517 | 517 | -1.15% | 5,542,000 | 2752億8364万 | +7.93% | - | 1.38 |
01/22 | 516 | 530 | 515 | 523 | +1.55% | 5,889,000 | 2784億7842万 | +9.64% | - | 1.4 |
01/21 | 516 | 521 | 512 | 515 | 0% | 4,234,000 | 2742億1871万 | +8.65% | - | 1.37 |
01/20 | 522 | 522 | 506 | 515 | -1.9% | 4,325,000 | 2742億1871万 | +9.11% | - | 1.37 |
01/17 | 519 | 526 | 519 | 525 | -0.38% | 3,532,000 | 2795億4335万 | +11.94% | - | 1.4 |
01/16 | 521 | 537 | 519 | 527 | +0.96% | 8,349,000 | 2806億827万 | +13.09% | - | 1.41 |
01/15 | 494 | 524 | 493 | 522 | +7.85% | 12,779,000 | 2779億4596万 | +12.74% | - | 1.39 |
01/14 | 483 | 493 | 473 | 484 | +0.41% | 10,287,000 | 2577億1234万 | +5.22% | - | 1.29 |
01/10 | 469 | 482 | 467 | 482 | +1.69% | 5,512,000 | 2566億4742万 | +4.78% | - | 1.29 |
01/09 | 478 | 479 | 472 | 474 | -1.46% | 3,352,000 | 2523億8771万 | +3.27% | - | 1.27 |
01/08 | 470 | 481 | 468 | 481 | +4.11% | 3,987,000 | 2561億1495万 | +4.79% | - | 1.28 |
01/07 | 464 | 470 | 461 | 462 | -0.65% | 3,314,000 | 2459億9814万 | +0.87% | - | 1.23 |
01/06 | 471 | 472 | 463 | 465 | -2.52% | 4,682,000 | 2475億9554万 | +1.31% | - | 1.24 |
2013 |
12/30 | 472 | 479 | 470 | 477 | +2.36% | 4,247,000 | 2539億8510万 | +3.92% | - | 1.27 |
12/27 | 466 | 468 | 456 | 466 | +0.43% | 3,271,000 | 2481億2800万 | +1.53% | - | 1.24 |
12/26 | 455 | 466 | 454 | 464 | +3.34% | 2,778,000 | 2470億6307万 | +1.09% | - | 1.24 |
12/25 | 449 | 455 | 446 | 449 | -0.44% | 4,007,000 | 2390億7612万 | -1.97% | - | 1.2 |
12/24 | 464 | 464 | 449 | 451 | -1.53% | 4,504,000 | 2401億4105万 | -1.53% | - | 1.2 |
12/20 | 456 | 459 | 452 | 458 | -0.65% | 2,945,000 | 2438億6829万 | 0% | - | 1.22 |
12/19 | 466 | 468 | 458 | 461 | +0.88% | 5,032,000 | 2454億6568万 | +0.88% | - | 1.23 |
12/18 | 441 | 458 | 440 | 457 | +2.93% | 4,391,000 | 2433億3583万 | +0.22% | - | 1.22 |
12/17 | 443 | 451 | 442 | 444 | +0.91% | 3,286,000 | 2364億1380万 | -2.2% | - | 1.19 |
12/16 | 453 | 453 | 436 | 440 | -3.3% | 5,824,000 | 2342億8395万 | -2.87% | - | 1.17 |
12/13 | 454 | 461 | 448 | 455 | +0.22% | 7,818,000 | 2422億7090万 | +0.89% | - | 1.21 |
12/12 | 455 | 457 | 446 | 454 | -1.73% | 4,646,000 | 2417億3844万 | +1.11% | - | 1.21 |
12/11 | 460 | 467 | 456 | 462 | -1.28% | 3,414,000 | 2459億9814万 | +3.36% | - | 1.23 |
12/10 | 465 | 469 | 461 | 468 | +0.43% | 4,796,000 | 2491億9293万 | +4.93% | - | 1.25 |
12/09 | 456 | 467 | 455 | 466 | +6.15% | 9,157,000 | 2481億2800万 | +4.95% | - | 1.24 |
12/06 | 434 | 447 | 432 | 439 | +0.23% | 5,580,000 | 2337億5148万 | -0.9% | - | 1.17 |
12/05 | 448 | 456 | 438 | 438 | -2.01% | 7,898,000 | 2332億1902万 | -1.35% | - | 1.17 |
12/04 | 451 | 457 | 441 | 447 | -4.28% | 9,990,000 | 2380億1119万 | +0.22% | - | 1.19 |
12/03 | 470 | 480 | 465 | 467 | +0.43% | 7,342,000 | 2486億6046万 | +4.47% | - | 1.25 |
12/02 | 463 | 467 | 457 | 465 | 0% | 4,887,000 | 2475億9554万 | +3.79% | - | 1.24 |
11/29 | 466 | 470 | 460 | 465 | -1.27% | 5,890,000 | 2475億9554万 | +3.79% | - | 1.24 |
11/28 | 473 | 477 | 464 | 471 | +1.29% | 3,973,000 | 2507億9032万 | +4.9% | - | 1.26 |
11/27 | 466 | 472 | 463 | 465 | -1.06% | 3,170,000 | 2475億9554万 | +3.33% | - | 1.24 |
11/26 | 469 | 474 | 459 | 470 | -1.26% | 6,236,000 | 2502億5785万 | +4.21% | - | 1.25 |
11/25 | 480 | 484 | 472 | 476 | -0.42% | 6,522,000 | 2534億5263万 | +5.31% | - | 1.27 |
11/22 | 473 | 480 | 467 | 478 | +3.24% | 10,859,000 | 2545億1756万 | +5.75% | - | 1.28 |
11/21 | 453 | 464 | 451 | 463 | +3.58% | 5,978,000 | 2465億3061万 | +2.43% | - | 1.24 |
11/20 | 450 | 453 | 444 | 447 | -0.22% | 3,415,000 | 2380億1119万 | -1.11% | - | 1.19 |
11/19 | 442 | 453 | 439 | 448 | +0.22% | 3,985,000 | 2385億4366万 | -0.88% | - | 1.2 |
11/18 | 449 | 455 | 443 | 447 | +1.36% | 6,130,000 | 2380億1119万 | -1.11% | - | 1.19 |
11/15 | 435 | 443 | 430 | 441 | +4.26% | 7,907,000 | 2348億1641万 | -2.43% | - | 1.18 |
11/14 | 411 | 428 | 409 | 423 | +2.92% | 6,684,000 | 2252億3207万 | -6.42% | - | 1.13 |
11/13 | 407 | 412 | 402 | 411 | +0.49% | 4,386,000 | 2188億4250万 | -9.27% | - | 1.1 |
11/12 | 391 | 409 | 390 | 409 | +4.87% | 8,327,000 | 2177億7758万 | -9.71% | - | 1.09 |
11/11 | 411 | 415 | 382 | 390 | -4.88% | 11,323,000 | 2076億6077万 | -14.1% | - | 1.04 |
11/08 | 406 | 417 | 406 | 410 | -2.15% | 5,680,000 | 2183億1004万 | -10.09% | - | 1.09 |
11/07 | 422 | 423 | 414 | 419 | -0.24% | 5,162,000 | 2231億221万 | -8.32% | - | 1.12 |
11/06 | 420 | 428 | 410 | 420 | +0.96% | 9,212,000 | 2236億3468万 | -8.3% | - | 1.12 |
11/05 | 418 | 419 | 409 | 416 | -8.57% | 12,884,000 | 2215億482万 | -9.37% | - | 1.11 |
11/01 | 470 | 471 | 444 | 455 | -2.99% | 5,006,000 | 2422億7090万 | -1.3% | - | 1.21 |
10/31 | 483 | 486 | 467 | 469 | -2.9% | 2,834,000 | 2497億2539万 | +1.74% | - | 1.25 |
10/30 | 479 | 486 | 476 | 483 | +2.33% | 3,920,000 | 2571億7988万 | +5% | - | 1.29 |