PBR
2014/07/04~2014/11/28
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 |
---|
2018 | 6/1, 株式併合 10→1 |
2014 |
11/28 | 6,880 | 7,010 | 6,870 | 7,010 | +2.04% | 93,800 | 1746億8459万 | +3.09% | 17.42 | 1.89 |
11/27 | 6,990 | 6,990 | 6,860 | 6,870 | -1.72% | 77,600 | 1711億9589万 | +1.28% | 17.07 | 1.85 |
11/26 | 7,000 | 7,080 | 6,950 | 6,990 | -1.41% | 99,800 | 1741億8621万 | +3.39% | 17.37 | 1.88 |
11/25 | 7,000 | 7,140 | 6,980 | 7,090 | +2.31% | 291,400 | 1766億7814万 | +5.21% | 17.62 | 1.91 |
11/21 | 6,920 | 6,940 | 6,780 | 6,930 | +1.17% | 148,600 | 1726億9105万 | +3.43% | 17.22 | 1.87 |
11/20 | 6,790 | 6,880 | 6,730 | 6,850 | +2.39% | 166,200 | 1706億9750万 | +2.7% | 17.02 | 1.85 |
11/19 | 6,710 | 6,780 | 6,660 | 6,690 | +0.45% | 140,700 | 1667億1040万 | +0.57% | 16.62 | 1.8 |
11/18 | 6,700 | 6,720 | 6,550 | 6,660 | +0.45% | 240,500 | 1659億6282万 | +0.33% | 16.55 | 1.8 |
11/17 | 7,030 | 7,040 | 6,600 | 6,630 | -5.29% | 330,800 | 1652億1524万 | -0.03% | 16.47 | 1.79 |
11/14 | 6,840 | 7,000 | 6,770 | 7,000 | +3.86% | 275,100 | 1744億3540万 | +5.47% | 17.39 | 1.89 |
11/13 | 6,710 | 6,760 | 6,620 | 6,740 | +0.6% | 139,200 | 1679億5637万 | +1.58% | 16.75 | 1.82 |
11/12 | 6,890 | 6,890 | 6,680 | 6,700 | -1.9% | 193,800 | 1669億5960万 | +0.69% | 16.65 | 1.81 |
11/11 | 6,970 | 6,970 | 6,800 | 6,830 | -2.29% | 193,800 | 1701億9911万 | +2.25% | 16.97 | 1.84 |
11/10 | 6,920 | 7,020 | 6,880 | 6,990 | 0% | 83,200 | 1741億8621万 | +4.28% | 17.37 | 1.88 |
11/07 | 7,000 | 7,020 | 6,930 | 6,990 | +0.43% | 114,400 | 1741億8621万 | +4.05% | 17.37 | 1.88 |
11/06 | 7,110 | 7,130 | 6,950 | 6,960 | -1% | 161,200 | 1734億3863万 | +3.03% | 17.29 | 1.88 |
11/05 | 6,960 | 7,100 | 6,940 | 7,030 | -0.14% | 241,500 | 1751億8298万 | +3.41% | 17.47 | 1.9 |
11/04 | 7,190 | 7,200 | 6,950 | 7,040 | +3.68% | 245,500 | 1754億3217万 | +2.89% | 17.49 | 1.9 |
10/31 | 6,640 | 6,800 | 6,550 | 6,790 | +3.19% | 179,300 | 1692億234万 | -1.31% | 16.87 | 1.83 |
10/30 | 6,580 | 6,680 | 6,570 | 6,580 | +0.77% | 135,600 | 1639億6928万 | -5.08% | 16.35 | 1.77 |
10/29 | 6,460 | 6,530 | 6,430 | 6,530 | +3% | 124,800 | 1627億2331万 | -6.45% | 16.22 | 1.76 |
10/28 | 6,570 | 6,590 | 6,330 | 6,340 | -3.79% | 212,400 | 1579億8863万 | -9.8% | 15.75 | 1.71 |
10/27 | 6,660 | 6,700 | 6,530 | 6,590 | -0.15% | 103,700 | 1642億1847万 | -6.97% | 16.37 | 1.78 |
10/24 | 6,690 | 6,710 | 6,570 | 6,600 | +0.3% | 122,000 | 1644億6766万 | -7.32% | 16.4 | 1.78 |
10/23 | 6,530 | 6,650 | 6,490 | 6,580 | +0.15% | 148,800 | 1639億6928万 | -7.98% | 16.35 | 1.77 |
10/22 | 6,460 | 6,580 | 6,440 | 6,570 | +3.96% | 148,200 | 1637億2008万 | -8.55% | 16.32 | 1.77 |
10/21 | 6,520 | 6,540 | 6,310 | 6,320 | -2.02% | 205,300 | 1574億9025万 | -12.42% | 15.7 | 1.7 |
10/20 | 6,370 | 6,470 | 6,330 | 6,450 | +5.39% | 165,700 | 1607億2976万 | -11.17% | 16.03 | 1.74 |
10/17 | 6,260 | 6,290 | 6,110 | 6,120 | -0.97% | 144,900 | 1525億638万 | -16.19% | 15.21 | 1.65 |
10/16 | 6,250 | 6,270 | 6,150 | 6,180 | -3.13% | 183,200 | 1540億154万 | -16.01% | 15.35 | 1.67 |
10/15 | 6,420 | 6,450 | 6,300 | 6,380 | +0.47% | 209,500 | 1589億8541万 | -13.87% | 15.85 | 1.72 |
10/14 | 6,330 | 6,430 | 6,270 | 6,350 | -2.31% | 190,800 | 1582億3783万 | -14.7% | 15.78 | 1.71 |
10/10 | 6,600 | 6,700 | 6,460 | 6,500 | -3.99% | 401,700 | 1619億7573万 | -13.06% | 16.15 | 1.75 |
10/09 | 7,010 | 7,050 | 6,750 | 6,770 | -2.59% | 233,300 | 1687億395万 | -9.76% | 16.82 | 1.83 |
10/08 | 7,060 | 7,110 | 6,910 | 6,950 | -3.74% | 212,300 | 1731億8943万 | -7.49% | 17.27 | 1.87 |
10/07 | 7,290 | 7,350 | 7,180 | 7,220 | -1.5% | 248,200 | 1799億1766万 | -3.9% | 17.94 | 1.95 |
10/06 | 7,660 | 7,660 | 7,310 | 7,330 | -1.21% | 396,900 | 1826億5878万 | -2.28% | 18.21 | 1.98 |
10/03 | 7,600 | 7,760 | 7,340 | 7,420 | +0.95% | 435,700 | 1849億152万 | -0.91% | 18.44 | 2 |
10/02 | 7,740 | 7,790 | 7,250 | 7,350 | -7.31% | 315,300 | 1831億5717万 | -1.65% | 18.26 | 1.98 |
10/01 | 8,040 | 8,060 | 7,890 | 7,930 | -1.12% | 103,900 | 1976億1039万 | +6.3% | 19.7 | 2.14 |
09/30 | 8,100 | 8,100 | 7,970 | 8,020 | -1.35% | 118,700 | 1998億5313万 | +8% | 19.93 | 2.16 |
09/29 | 8,100 | 8,160 | 8,080 | 8,130 | +1.63% | 110,500 | 2025億9426万 | +10.09% | 20.2 | 2.19 |
09/26 | 7,950 | 8,060 | 7,940 | 8,000 | -0.99% | 133,000 | 1993億5474万 | +8.92% | 19.88 | 2.16 |
09/25 | 7,850 | 8,100 | 7,850 | 8,080 | +3.72% | 210,400 | 2013億4829万 | +10.56% | 20.08 | 2.18 |
09/24 | 7,690 | 7,830 | 7,670 | 7,790 | +0.39% | 170,300 | 1941億2168万 | +7.2% | 19.35 | 2.1 |
09/22 | 7,700 | 7,790 | 7,590 | 7,760 | +0.65% | 148,200 | 1933億7410万 | +7.23% | 19.28 | 2.09 |
09/19 | 7,550 | 7,710 | 7,510 | 7,710 | +2.66% | 220,000 | 1921億2813万 | +7.01% | 19.16 | 2.08 |
09/18 | 7,450 | 7,520 | 7,410 | 7,510 | +2.04% | 94,100 | 1871億4427万 | +4.7% | 18.66 | 2.02 |
09/17 | 7,400 | 7,410 | 7,360 | 7,360 | -0.41% | 39,900 | 1834億636万 | +2.94% | 18.29 | 1.98 |
09/16 | 7,430 | 7,450 | 7,350 | 7,390 | 0% | 76,100 | 1841億5394万 | +3.65% | 18.36 | 1.99 |
09/12 | 7,470 | 7,470 | 7,380 | 7,390 | -0.67% | 99,000 | 1841億5394万 | +3.92% | 18.36 | 1.99 |
09/11 | 7,470 | 7,510 | 7,420 | 7,440 | -0.27% | 96,400 | 1853億9991万 | +5.03% | 18.49 | 2.01 |
09/10 | 7,470 | 7,490 | 7,370 | 7,460 | -1.06% | 79,300 | 1858億9830万 | +5.58% | 18.53 | 2.01 |
09/09 | 7,420 | 7,560 | 7,370 | 7,540 | +2.03% | 178,300 | 1878億9185万 | +7.07% | 18.73 | 2.03 |
09/08 | 7,350 | 7,420 | 7,320 | 7,390 | +1.09% | 153,800 | 1841億5394万 | +5.29% | 18.36 | 1.99 |
09/05 | 7,190 | 7,320 | 7,130 | 7,310 | +2.38% | 153,100 | 1821億6040万 | +4.29% | 18.16 | 1.97 |
09/04 | 7,200 | 7,200 | 7,100 | 7,140 | -0.28% | 49,700 | 1779億2411万 | +1.91% | 17.74 | 1.93 |
09/03 | 7,130 | 7,200 | 7,100 | 7,160 | +1.7% | 101,300 | 1784億2250万 | +2.11% | 17.79 | 1.93 |
09/02 | 7,000 | 7,070 | 6,910 | 7,040 | +1.29% | 86,700 | 1754億3217万 | +0.27% | 17.49 | 1.9 |
09/01 | 6,910 | 6,990 | 6,910 | 6,950 | +0.43% | 70,100 | 1731億8943万 | -1.12% | 17.27 | 1.87 |
08/29 | 6,930 | 7,000 | 6,910 | 6,920 | -1.28% | 72,300 | 1724億4185万 | -1.7% | 17.32 | 1.88 |
08/28 | 7,010 | 7,050 | 6,960 | 7,010 | -0.57% | 47,100 | 1746億8459万 | -0.6% | 17.54 | 1.9 |
08/27 | 7,070 | 7,080 | 7,000 | 7,050 | +0.43% | 36,300 | 1756億8137万 | 0% | 17.64 | 1.91 |
08/26 | 7,080 | 7,110 | 7,020 | 7,020 | -0.99% | 47,300 | 1749億3379万 | -0.43% | 17.57 | 1.91 |
08/25 | 7,000 | 7,110 | 6,980 | 7,090 | +1.58% | 61,700 | 1766億7814万 | +0.45% | 17.74 | 1.93 |
08/22 | 7,110 | 7,120 | 6,970 | 6,980 | -2.24% | 63,500 | 1739億3701万 | -1.19% | 17.47 | 1.9 |
08/21 | 7,140 | 7,150 | 7,080 | 7,140 | +1.13% | 79,000 | 1779億2411万 | +0.82% | 17.87 | 1.94 |
08/20 | 7,070 | 7,110 | 7,040 | 7,060 | 0% | 50,200 | 1759億3056万 | -0.4% | 17.67 | 1.92 |
08/19 | 7,100 | 7,150 | 7,020 | 7,060 | +0.14% | 80,400 | 1759億3056万 | -0.58% | 17.67 | 1.92 |
08/18 | 6,950 | 7,080 | 6,910 | 7,050 | +1.44% | 82,300 | 1756億8137万 | -0.87% | 17.64 | 1.91 |
08/15 | 6,900 | 6,960 | 6,880 | 6,950 | +0.58% | 56,400 | 1731億8943万 | -2.42% | 17.39 | 1.89 |
08/14 | 6,950 | 6,980 | 6,870 | 6,910 | -0.58% | 73,300 | 1721億9266万 | -3.21% | 17.29 | 1.88 |
08/13 | 6,850 | 6,980 | 6,770 | 6,950 | +1.46% | 103,800 | 1731億8943万 | -2.95% | 17.39 | 1.89 |
08/12 | 6,910 | 6,910 | 6,820 | 6,850 | -1.01% | 62,300 | 1706億9750万 | -4.61% | 17.14 | 1.86 |
08/11 | 6,810 | 6,940 | 6,800 | 6,920 | +3.28% | 73,700 | 1724億4185万 | -3.86% | 17.32 | 1.88 |
08/08 | 6,890 | 6,930 | 6,690 | 6,700 | -4.15% | 118,500 | 1669億5960万 | -7.18% | 16.77 | 1.82 |
08/07 | 7,220 | 7,230 | 6,880 | 6,990 | +1.75% | 127,100 | 1741億8621万 | -3.64% | 17.49 | 1.9 |
08/06 | 6,930 | 6,930 | 6,800 | 6,870 | -1.29% | 105,400 | 1711億9589万 | -5.53% | 17.19 | 1.87 |
08/05 | 7,180 | 7,180 | 6,960 | 6,960 | -2.66% | 104,300 | 1734億3863万 | -4.53% | 17.42 | 1.89 |
08/04 | 7,170 | 7,210 | 7,130 | 7,150 | -0.97% | 61,800 | 1781億7330万 | -2.01% | 17.89 | 1.94 |
08/01 | 7,210 | 7,280 | 7,160 | 7,220 | -1.23% | 90,200 | 1799億1766万 | -1.04% | 18.07 | 1.96 |
07/31 | 7,430 | 7,450 | 7,290 | 7,310 | -0.81% | 100,300 | 1821億6040万 | +0.18% | 18.29 | 1.98 |
07/30 | 7,200 | 7,390 | 7,200 | 7,370 | +1.66% | 153,100 | 1836億5556万 | +1.04% | 18.44 | 2 |
07/29 | 7,190 | 7,270 | 7,120 | 7,250 | +0.55% | 112,300 | 1806億6524万 | -0.64% | 18.14 | 1.97 |
07/28 | 7,230 | 7,230 | 7,140 | 7,210 | -0.14% | 91,200 | 1796億6846万 | -1.34% | 18.04 | 1.96 |
07/25 | 7,040 | 7,220 | 6,980 | 7,220 | +3.74% | 303,600 | 1799億1766万 | -1.16% | 18.07 | 1.96 |
07/24 | 7,060 | 7,060 | 6,910 | 6,960 | -1.28% | 183,100 | 1734億3863万 | -4.72% | 17.42 | 1.89 |
07/23 | 7,280 | 7,280 | 7,020 | 7,050 | -2.49% | 248,700 | 1756億8137万 | -3.56% | 17.64 | 1.91 |
07/22 | 7,270 | 7,300 | 7,200 | 7,230 | -0.14% | 108,500 | 1801億6685万 | -1.03% | 18.09 | 1.96 |
07/18 | 7,300 | 7,320 | 7,210 | 7,240 | -2.69% | 131,000 | 1804億1604万 | -0.77% | 18.12 | 1.97 |
07/17 | 7,350 | 7,470 | 7,330 | 7,440 | +2.34% | 201,100 | 1853億9991万 | +2.13% | 18.62 | 2.02 |
07/16 | 7,300 | 7,340 | 7,260 | 7,270 | -1.62% | 69,100 | 1811億6362万 | +0.12% | 18.19 | 1.97 |
07/15 | 7,380 | 7,400 | 7,340 | 7,390 | +0.54% | 51,300 | 1841億5394万 | +2% | 18.49 | 2.01 |
07/14 | 7,290 | 7,360 | 7,230 | 7,350 | +0.82% | 62,200 | 1831億5717万 | +1.77% | 18.39 | 2 |
07/11 | 7,290 | 7,330 | 7,240 | 7,290 | -1.22% | 72,100 | 1816億6201万 | +1.25% | 18.24 | 1.98 |
07/10 | 7,480 | 7,510 | 7,350 | 7,380 | -1.07% | 163,000 | 1839億475万 | +2.76% | 18.47 | 2 |
07/09 | 7,400 | 7,510 | 7,370 | 7,460 | +0.13% | 137,500 | 1858億9830万 | +4.22% | 18.67 | 2.03 |
07/08 | 7,290 | 7,510 | 7,260 | 7,450 | +2.62% | 181,800 | 1856億4910万 | +4.44% | 18.64 | 2.02 |
07/07 | 7,520 | 7,530 | 7,220 | 7,260 | -2.42% | 289,400 | 1809億1443万 | +2.2% | 18.17 | 1.97 |
07/04 | 7,600 | 7,610 | 7,380 | 7,440 | -1.98% | 358,000 | 1853億9991万 | +5.06% | 18.62 | 2.02 |