PBR
2014/07/24~2014/12/17
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 |
12/17 | 510 | 521 | 507 | 518 | +1.37% | 5,158,000 | 2758億1610万 | -3% | 11.8 | 1.12 |
12/16 | 517 | 517 | 502 | 511 | -2.29% | 6,305,000 | 2720億8886万 | -4.13% | 11.64 | 1.11 |
12/15 | 529 | 532 | 522 | 523 | -2.61% | 4,091,000 | 2784億7842万 | -1.88% | 11.91 | 1.13 |
12/12 | 530 | 543 | 530 | 537 | +1.9% | 4,804,000 | 2859億3291万 | +0.94% | 12.23 | 1.16 |
12/11 | 520 | 528 | 517 | 527 | -0.38% | 2,717,000 | 2806億827万 | -0.57% | 12 | 1.14 |
12/10 | 531 | 534 | 523 | 529 | -1.86% | 4,365,000 | 2816億7320万 | +0.19% | 12.05 | 1.15 |
12/09 | 547 | 552 | 538 | 539 | -2.71% | 2,847,000 | 2869億9784万 | +2.47% | 12.27 | 1.17 |
12/08 | 555 | 558 | 552 | 554 | +0.18% | 2,237,000 | 2949億8479万 | +5.93% | 12.62 | 1.2 |
12/05 | 553 | 555 | 545 | 553 | -1.43% | 5,909,000 | 2944億5233万 | +6.55% | 12.59 | 1.2 |
12/04 | 559 | 563 | 557 | 561 | +1.45% | 2,362,000 | 2987億1203万 | +9.14% | 12.78 | 1.22 |
12/03 | 557 | 558 | 552 | 553 | +0.55% | 3,078,000 | 2944億5233万 | +8.64% | 12.59 | 1.2 |
12/02 | 550 | 554 | 548 | 550 | -0.9% | 2,897,000 | 2928億5493万 | +8.91% | 12.53 | 1.19 |
12/01 | 553 | 558 | 553 | 555 | +0.36% | 2,097,000 | 2955億1725万 | +11% | 12.64 | 1.2 |
11/28 | 548 | 553 | 547 | 553 | +1.47% | 2,655,000 | 2944億5233万 | +11.72% | 12.59 | 1.2 |
11/27 | 550 | 558 | 544 | 545 | -0.18% | 4,641,000 | 2901億9262万 | +11% | 12.41 | 1.18 |
11/26 | 545 | 548 | 542 | 546 | 0% | 2,988,000 | 2907億2508万 | +12.35% | 12.43 | 1.18 |
11/25 | 538 | 552 | 538 | 546 | +2.63% | 5,210,000 | 2907億2508万 | +13.51% | 12.43 | 1.18 |
11/21 | 525 | 532 | 515 | 532 | +1.14% | 3,499,000 | 2832億7059万 | +11.76% | 12.12 | 1.15 |
11/20 | 529 | 530 | 525 | 526 | +0.96% | 2,768,000 | 2800億7581万 | +11.44% | 11.98 | 1.14 |
11/19 | 524 | 534 | 521 | 521 | +0.39% | 3,398,000 | 2774億1349万 | +11.32% | 11.86 | 1.13 |
11/18 | 511 | 523 | 511 | 519 | +2.37% | 3,903,000 | 2763億4857万 | +11.61% | 11.82 | 1.13 |
11/17 | 520 | 520 | 503 | 507 | -2.69% | 5,063,000 | 2699億5900万 | +9.74% | 11.55 | 1.1 |
11/14 | 522 | 523 | 517 | 521 | +1.17% | 6,643,000 | 2774億1349万 | +13.26% | 11.86 | 1.13 |
11/13 | 509 | 516 | 507 | 515 | +1.18% | 4,847,000 | 2742億1871万 | +12.2% | 11.73 | 1.12 |
11/12 | 509 | 522 | 508 | 509 | +0.79% | 7,712,000 | 2710億2393万 | +11.14% | 11.59 | 1.1 |
11/11 | 498 | 508 | 496 | 505 | +2.02% | 5,578,000 | 2688億9408万 | +10.26% | 11.5 | 1.09 |
11/10 | 489 | 497 | 488 | 495 | +0.81% | 3,369,000 | 2635億6944万 | +8.08% | 11.27 | 1.07 |
11/07 | 492 | 494 | 488 | 491 | +0.61% | 3,246,000 | 2614億3959万 | +7.21% | 11.18 | 1.06 |
11/06 | 494 | 498 | 482 | 488 | -0.41% | 5,875,000 | 2598億4220万 | +6.32% | 11.11 | 1.06 |
11/05 | 480 | 493 | 479 | 490 | +1.87% | 5,788,000 | 2609億712万 | +6.52% | 11.16 | 1.06 |
11/04 | 500 | 508 | 481 | 481 | +3.22% | 11,701,000 | 2561億1495万 | +4.57% | 10.95 | 1.04 |
10/31 | 450 | 472 | 444 | 466 | +6.15% | 8,158,000 | 2481億2800万 | +1.3% | 10.61 | 1.01 |
10/30 | 441 | 445 | 437 | 439 | -0.45% | 3,072,000 | 2337億5148万 | -4.77% | 10 | 0.95 |
10/29 | 439 | 450 | 438 | 441 | +1.85% | 6,435,000 | 2348億1641万 | -4.55% | 10.04 | 0.96 |
10/28 | 438 | 438 | 428 | 433 | -2.26% | 5,678,000 | 2305億5670万 | -6.68% | 9.86 | 0.94 |
10/27 | 448 | 449 | 442 | 443 | +0.23% | 3,380,000 | 2358億8134万 | -4.73% | 10.09 | 0.96 |
10/24 | 446 | 447 | 436 | 442 | +2.31% | 3,921,000 | 2353億4887万 | -5.15% | 10.07 | 0.96 |
10/23 | 431 | 439 | 428 | 432 | -0.92% | 3,871,000 | 2300億2424万 | -7.49% | 9.84 | 0.94 |
10/22 | 434 | 439 | 430 | 436 | +3.56% | 4,655,000 | 2321億5409万 | -6.84% | 9.93 | 0.95 |
10/21 | 435 | 436 | 415 | 421 | -3.66% | 7,283,000 | 2241億6714万 | -10.43% | 9.59 | 0.91 |
10/20 | 433 | 442 | 428 | 437 | +5.56% | 6,461,000 | 2326億8656万 | -7.42% | 9.95 | 0.95 |
10/17 | 429 | 430 | 414 | 414 | -2.59% | 6,964,000 | 2204億3990万 | -12.47% | 9.43 | 0.9 |
10/16 | 423 | 433 | 421 | 425 | -2.75% | 6,195,000 | 2262億9699万 | -10.71% | 9.68 | 0.92 |
10/15 | 435 | 439 | 429 | 437 | +0.92% | 5,094,000 | 2326億8656万 | -8.39% | 9.95 | 0.95 |
10/14 | 433 | 441 | 430 | 433 | -3.56% | 6,599,000 | 2305億5670万 | -9.41% | 9.86 | 0.94 |
10/10 | 448 | 453 | 443 | 449 | -3.02% | 8,279,000 | 2390億7612万 | -6.26% | 10.23 | 0.97 |
10/09 | 487 | 488 | 461 | 463 | -4.14% | 6,502,000 | 2465億3061万 | -3.54% | 10.54 | 1 |
10/08 | 478 | 490 | 473 | 483 | -3.78% | 7,743,000 | 2571億7988万 | +0.63% | 11 | 1.05 |
10/07 | 511 | 515 | 501 | 502 | -2.52% | 4,373,000 | 2672億9669万 | +5.02% | 11.43 | 1.09 |
10/06 | 510 | 522 | 506 | 515 | +3.62% | 5,556,000 | 2742億1871万 | +8.19% | 11.73 | 1.12 |
10/03 | 499 | 504 | 490 | 497 | -0.8% | 5,250,000 | 2646億3437万 | +5.07% | 11.32 | 1.08 |
10/02 | 500 | 505 | 484 | 501 | -2.53% | 13,093,000 | 2667億6422万 | +6.37% | 11.41 | 1.09 |
10/01 | 500 | 528 | 499 | 514 | +3.84% | 18,013,000 | 2736億8625万 | +9.59% | 11.71 | 1.11 |
09/30 | 495 | 497 | 488 | 495 | +0.81% | 5,737,000 | 2635億6944万 | +6% | 11.27 | 1.07 |
09/29 | 494 | 494 | 487 | 491 | +0.82% | 2,904,000 | 2614億3959万 | +5.59% | 11.18 | 1.06 |
09/26 | 478 | 489 | 477 | 487 | -0.2% | 3,814,000 | 2593億973万 | +5.18% | 11.09 | 1.06 |
09/25 | 480 | 488 | 475 | 488 | +3.17% | 4,273,000 | 2598億4220万 | +5.86% | 11.11 | 1.06 |
09/24 | 475 | 478 | 470 | 473 | -0.84% | 3,381,000 | 2518億5524万 | +2.83% | 10.77 | 1.03 |
09/22 | 482 | 484 | 475 | 477 | -1.04% | 1,816,000 | 2539億8510万 | +4.15% | 10.86 | 1.03 |
09/19 | 475 | 482 | 473 | 482 | +3.21% | 4,542,000 | 2566億4742万 | +5.47% | 10.98 | 1.05 |
09/18 | 465 | 473 | 462 | 467 | +1.97% | 3,403,000 | 2486億6046万 | +2.41% | 10.64 | 1.01 |
09/17 | 465 | 466 | 456 | 458 | -0.87% | 3,603,000 | 2438億6829万 | +0.66% | 10.43 | 0.99 |
09/16 | 468 | 470 | 461 | 462 | -1.91% | 2,342,000 | 2459億9814万 | +1.54% | 10.52 | 1 |
09/12 | 472 | 474 | 465 | 471 | -1.88% | 7,863,000 | 2507億9032万 | +3.74% | 10.73 | 1.02 |
09/11 | 474 | 481 | 472 | 480 | +1.91% | 4,005,000 | 2555億8249万 | +6.43% | 10.93 | 1.04 |
09/10 | 468 | 472 | 463 | 471 | -0.21% | 2,999,000 | 2507億9032万 | +4.9% | 10.73 | 1.02 |
09/09 | 472 | 478 | 470 | 472 | +2.16% | 4,534,000 | 2513億2278万 | +5.36% | 10.75 | 1.02 |
09/08 | 459 | 464 | 458 | 462 | +0.65% | 1,448,000 | 2459億9814万 | +3.36% | 10.52 | 1 |
09/05 | 468 | 469 | 456 | 459 | -0.43% | 2,171,000 | 2444億75万 | +2.68% | 10.45 | 1 |
09/04 | 466 | 466 | 458 | 461 | -1.5% | 2,255,000 | 2454億6568万 | +3.13% | 10.5 | 1 |
09/03 | 473 | 481 | 468 | 468 | +0.43% | 4,889,000 | 2491億9293万 | +4.23% | 10.66 | 1.01 |
09/02 | 455 | 468 | 454 | 466 | +5.43% | 9,063,000 | 2481億2800万 | +3.56% | 10.61 | 1.01 |
09/01 | 440 | 444 | 438 | 442 | +1.14% | 1,611,000 | 2353億4887万 | -2% | 10.07 | 0.96 |
08/29 | 447 | 447 | 436 | 437 | -1.58% | 3,309,000 | 2326億8656万 | -3.32% | 9.95 | 0.95 |
08/28 | 449 | 450 | 442 | 444 | -1.77% | 2,009,000 | 2364億1380万 | -2.2% | 10.11 | 0.96 |
08/27 | 452 | 455 | 447 | 452 | +0.22% | 2,415,000 | 2406億7351万 | -0.66% | 10.29 | 0.98 |
08/26 | 454 | 454 | 448 | 451 | -0.66% | 1,953,000 | 2401億4105万 | -1.1% | 10.27 | 0.98 |
08/25 | 445 | 455 | 444 | 454 | +2.71% | 3,218,000 | 2417億3844万 | -0.66% | 10.34 | 0.98 |
08/22 | 452 | 452 | 440 | 442 | -2.21% | 2,800,000 | 2353億4887万 | -3.49% | 10.07 | 0.96 |
08/21 | 450 | 452 | 446 | 452 | +2.03% | 2,951,000 | 2406億7351万 | -1.53% | 10.29 | 0.98 |
08/20 | 438 | 449 | 433 | 443 | 0% | 3,809,000 | 2358億8134万 | -3.7% | 10.09 | 0.96 |
08/19 | 450 | 451 | 441 | 443 | 0% | 2,970,000 | 2358億8134万 | -3.9% | 10.09 | 0.96 |
08/18 | 448 | 449 | 441 | 443 | -1.34% | 2,044,000 | 2358億8134万 | -4.11% | 10.09 | 0.96 |
08/15 | 452 | 454 | 447 | 449 | -0.88% | 2,558,000 | 2390億7612万 | -3.02% | 10.23 | 0.97 |
08/14 | 454 | 459 | 451 | 453 | +0.89% | 3,942,000 | 2412億597万 | -2.16% | 10.32 | 0.98 |
08/13 | 439 | 451 | 436 | 449 | +2.75% | 6,014,000 | 2390億7612万 | -3.23% | 10.23 | 0.97 |
08/12 | 437 | 444 | 436 | 437 | -0.23% | 3,426,000 | 2326億8656万 | -5.82% | 9.95 | 0.95 |
08/11 | 430 | 440 | 428 | 438 | +5.54% | 5,212,000 | 2332億1902万 | -5.81% | 9.98 | 0.95 |
08/08 | 420 | 422 | 411 | 415 | -3.49% | 5,881,000 | 2209億7236万 | -10.94% | 9.45 | 0.9 |
08/07 | 435 | 435 | 423 | 430 | -0.69% | 5,817,000 | 2289億5931万 | -8.12% | 9.79 | 0.93 |
08/06 | 451 | 451 | 432 | 433 | -4.2% | 7,609,000 | 2305億5670万 | -7.87% | 9.86 | 0.94 |
08/05 | 473 | 475 | 452 | 452 | -3.83% | 4,349,000 | 2406億7351万 | -3.83% | 10.29 | 0.98 |
08/04 | 464 | 472 | 460 | 470 | +1.51% | 4,919,000 | 2502億5785万 | 0% | 10.7 | 1.02 |
08/01 | 477 | 477 | 457 | 463 | -7.58% | 10,108,000 | 2465億3061万 | -1.07% | 10.54 | 1 |
07/31 | 505 | 510 | 500 | 501 | +0.8% | 5,020,000 | 2667億6422万 | +7.05% | 11.41 | 1.09 |
07/30 | 486 | 501 | 485 | 497 | +3.54% | 6,542,000 | 2646億3437万 | +6.65% | 11.32 | 1.08 |
07/29 | 478 | 482 | 476 | 480 | +0.84% | 2,455,000 | 2555億8249万 | +3.45% | 10.93 | 1.04 |
07/28 | 477 | 479 | 473 | 476 | -1.45% | 2,716,000 | 2534億5263万 | +2.81% | 10.84 | 1.03 |
07/25 | 476 | 484 | 473 | 483 | +2.11% | 2,355,000 | 2571億7988万 | +4.77% | 11 | 1.05 |
07/24 | 481 | 481 | 468 | 473 | -0.42% | 2,483,000 | 2518億5524万 | +2.83% | 10.77 | 1.03 |