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 | 644 | 646 | 637 | 646 | +0.94% | 64,400 | 239億7435万 | -2.56% | 10.75 | 0.64 |
03/28 | 636 | 642 | 630 | 640 | -0.31% | 76,500 | 237億5168万 | -3.61% | 10.65 | 0.63 |
03/27 | 636 | 644 | 632 | 642 | -2.28% | 84,100 | 238億2590万 | -3.46% | 10.68 | 0.63 |
03/26 | 654 | 659 | 654 | 657 | +0.61% | 90,800 | 243億8258万 | -1.5% | 10.93 | 0.65 |
03/25 | 651 | 656 | 650 | 653 | +0.15% | 69,200 | 242億3413万 | -2.39% | 10.86 | 0.64 |
03/24 | 650 | 669 | 650 | 652 | +0.77% | 79,000 | 241億9702万 | -2.69% | 10.85 | 0.64 |
03/20 | 651 | 656 | 647 | 647 | -1.37% | 57,100 | 240億1146万 | -3.58% | 10.76 | 0.64 |
03/19 | 660 | 661 | 652 | 656 | -0.61% | 34,800 | 243億4547万 | -2.53% | 10.91 | 0.65 |
03/18 | 667 | 667 | 659 | 660 | +1.69% | 32,100 | 244億9392万 | -2.22% | 10.98 | 0.65 |
03/17 | 655 | 655 | 648 | 649 | -1.22% | 49,000 | 240億8568万 | -3.85% | 10.8 | 0.64 |
03/14 | 661 | 668 | 657 | 657 | -2.09% | 100,500 | 243億8258万 | -2.95% | 10.93 | 0.65 |
03/13 | 669 | 677 | 669 | 671 | 0% | 37,000 | 249億215万 | -0.89% | 11.16 | 0.66 |
03/12 | 677 | 678 | 671 | 671 | -1.47% | 43,200 | 249億215万 | -0.89% | 11.16 | 0.66 |
03/11 | 676 | 684 | 676 | 681 | +0.44% | 39,800 | 252億7327万 | +0.59% | 11.33 | 0.67 |
03/10 | 678 | 680 | 675 | 678 | -0.15% | 34,300 | 251億6193万 | 0% | 11.28 | 0.67 |
03/07 | 680 | 685 | 671 | 679 | +0.59% | 81,100 | 251億9904万 | 0% | 11.29 | 0.67 |
03/06 | 675 | 677 | 666 | 675 | +0.15% | 37,700 | 250億5060万 | -0.88% | 11.23 | 0.66 |
03/05 | 674 | 678 | 672 | 674 | +0.9% | 39,600 | 250億1348万 | -1.32% | 11.21 | 0.66 |
03/04 | 655 | 671 | 655 | 668 | +1.21% | 52,300 | 247億9081万 | -2.34% | 11.11 | 0.66 |
03/03 | 660 | 662 | 647 | 660 | -1.2% | 71,800 | 244億9392万 | -3.79% | 10.98 | 0.65 |
02/28 | 666 | 670 | 661 | 668 | +0.15% | 72,200 | 247億9081万 | -2.91% | 11.11 | 0.66 |
02/27 | 671 | 671 | 666 | 667 | -0.89% | 47,900 | 247億5370万 | -3.47% | 11.1 | 0.66 |
02/26 | 675 | 678 | 667 | 673 | -0.59% | 67,800 | 249億7637万 | -3.17% | 11.19 | 0.66 |
02/25 | 680 | 683 | 677 | 677 | +0.74% | 51,800 | 251億2482万 | -3.01% | 11.26 | 0.67 |
02/24 | 681 | 692 | 667 | 672 | -0.59% | 88,800 | 249億3926万 | -4.14% | 11.18 | 0.66 |
02/21 | 668 | 680 | 668 | 676 | +0.75% | 75,200 | 250億8771万 | -3.98% | 11.24 | 0.66 |
02/20 | 680 | 685 | 661 | 671 | -1.32% | 91,600 | 249億215万 | -5.23% | 11.16 | 0.66 |
02/19 | 682 | 690 | 680 | 680 | -2.58% | 65,900 | 252億3616万 | -4.36% | 11.31 | 0.67 |
02/18 | 693 | 700 | 686 | 698 | +1.6% | 45,200 | 259億417万 | -2.1% | 11.61 | 0.69 |
02/17 | 687 | 689 | 669 | 687 | +0.29% | 69,200 | 254億9594万 | -3.92% | 11.43 | 0.68 |
02/14 | 689 | 694 | 678 | 685 | -0.44% | 54,900 | 254億2172万 | -4.46% | 11.39 | 0.67 |
02/13 | 703 | 703 | 688 | 688 | -1.57% | 32,000 | 255億3305万 | -4.31% | 11.44 | 0.68 |
02/12 | 697 | 705 | 694 | 699 | +2.49% | 48,100 | 259億4128万 | -2.92% | 11.63 | 0.69 |
02/10 | 689 | 694 | 682 | 682 | +0.44% | 46,700 | 253億1038万 | -5.41% | 11.34 | 0.67 |
02/07 | 680 | 682 | 672 | 679 | +2.57% | 64,400 | 251億9904万 | -6.09% | 11.29 | 0.67 |
02/06 | 671 | 675 | 656 | 662 | -1.19% | 120,400 | 245億6814万 | -8.69% | 11.01 | 0.65 |
02/05 | 674 | 681 | 660 | 670 | +0.9% | 99,500 | 248億6504万 | -7.84% | 11.14 | 0.66 |
02/04 | 693 | 698 | 660 | 664 | -6.35% | 209,500 | 246億4236万 | -8.79% | 11.05 | 0.65 |
02/03 | 711 | 718 | 700 | 709 | -1.25% | 83,100 | 263億1240万 | -2.74% | 11.79 | 0.7 |
01/31 | 725 | 734 | 710 | 718 | +0.28% | 88,900 | 266億4641万 | -1.51% | 11.94 | 0.71 |
01/30 | 726 | 726 | 706 | 716 | -2.19% | 87,700 | 265億7219万 | -1.78% | 11.91 | 0.7 |
01/29 | 720 | 733 | 716 | 732 | +3.39% | 53,900 | 271億6598万 | +0.41% | 12.18 | 0.72 |
01/28 | 715 | 718 | 708 | 708 | +0.28% | 67,900 | 262億7529万 | -2.75% | 11.78 | 0.7 |
01/27 | 709 | 715 | 703 | 706 | -2.49% | 82,400 | 262億107万 | -3.02% | 11.74 | 0.69 |
01/24 | 732 | 740 | 723 | 724 | -2.16% | 88,300 | 268億6908万 | -0.69% | 12.04 | 0.71 |
01/23 | 752 | 752 | 740 | 740 | -1.6% | 62,600 | 274億6288万 | +1.37% | 12.31 | 0.73 |
01/22 | 757 | 760 | 745 | 752 | -0.66% | 59,000 | 279億822万 | +3.01% | 12.51 | 0.74 |
01/21 | 759 | 760 | 754 | 757 | +0.4% | 41,000 | 280億9378万 | +3.7% | 12.59 | 0.74 |
01/20 | 753 | 763 | 750 | 754 | -0.13% | 72,700 | 279億8244万 | +3.29% | 12.54 | 0.74 |
01/17 | 754 | 759 | 750 | 755 | +0.4% | 62,400 | 280億1956万 | +3.57% | 12.56 | 0.74 |
01/16 | 752 | 763 | 751 | 752 | +0.13% | 70,400 | 279億822万 | +3.3% | 12.51 | 0.74 |
01/15 | 743 | 752 | 738 | 751 | +1.76% | 90,900 | 278億7111万 | +3.16% | 12.49 | 0.74 |
01/14 | 732 | 744 | 731 | 738 | -0.14% | 103,500 | 273億8865万 | +1.51% | 12.28 | 0.73 |
01/10 | 736 | 741 | 730 | 739 | +0.54% | 73,400 | 274億2576万 | +1.51% | 12.29 | 0.73 |
01/09 | 735 | 742 | 733 | 735 | +0.14% | 55,400 | 272億7732万 | +0.96% | 12.23 | 0.72 |
01/08 | 728 | 734 | 723 | 734 | +1.66% | 58,100 | 272億4020万 | +0.69% | 12.21 | 0.72 |
01/07 | 728 | 730 | 721 | 722 | -0.82% | 49,600 | 267億9486万 | -1.1% | 12.01 | 0.71 |
01/06 | 735 | 735 | 723 | 728 | -0.68% | 66,600 | 270億1753万 | -0.41% | 12.11 | 0.72 |
2013 |
12/30 | 726 | 737 | 725 | 733 | +2.09% | 109,400 | 272億309万 | +0.27% | 12.19 | 0.72 |
12/27 | 715 | 720 | 710 | 718 | +1.13% | 52,700 | 266億4641万 | -1.64% | 11.94 | 0.71 |
12/26 | 700 | 714 | 699 | 710 | +2.01% | 79,700 | 263億4952万 | -2.61% | 11.81 | 0.7 |
12/25 | 697 | 700 | 694 | 696 | -0.85% | 150,400 | 258億2995万 | -4.66% | 11.58 | 0.68 |
12/24 | 710 | 714 | 698 | 702 | -1.4% | 134,900 | 260億5262万 | -3.7% | 11.68 | 0.69 |
12/20 | 709 | 712 | 701 | 712 | +0.28% | 74,200 | 264億2374万 | -2.33% | 11.84 | 0.7 |
12/19 | 715 | 719 | 702 | 710 | -0.98% | 170,100 | 263億4952万 | -2.61% | 11.81 | 0.7 |
12/18 | 711 | 717 | 711 | 717 | +0.42% | 41,200 | 266億930万 | -1.51% | 11.93 | 0.71 |
12/17 | 717 | 725 | 710 | 714 | +0.14% | 47,600 | 264億9796万 | -1.79% | 11.88 | 0.7 |
12/16 | 728 | 730 | 710 | 713 | -2.46% | 63,200 | 264億6085万 | -1.93% | 11.86 | 0.7 |
12/13 | 732 | 740 | 729 | 731 | -1.08% | 100,100 | 271億2887万 | +0.69% | 12.16 | 0.72 |
12/12 | 745 | 745 | 738 | 739 | -0.81% | 49,100 | 274億2576万 | +2.07% | 12.29 | 0.73 |
12/11 | 741 | 747 | 735 | 745 | -0.27% | 73,000 | 276億4844万 | +3.04% | 12.39 | 0.73 |
12/10 | 740 | 750 | 740 | 747 | +0.27% | 87,000 | 277億2266万 | +3.61% | 12.43 | 0.73 |
12/09 | 744 | 746 | 738 | 745 | +1.36% | 68,700 | 276億4844万 | +3.62% | 12.39 | 0.73 |
12/06 | 731 | 737 | 730 | 735 | +0.14% | 44,200 | 272億7732万 | +2.51% | 12.23 | 0.72 |
12/05 | 740 | 746 | 732 | 734 | -1.48% | 80,300 | 272億4020万 | +2.51% | 12.21 | 0.72 |
12/04 | 740 | 752 | 734 | 745 | 0% | 181,600 | 276億4844万 | +4.2% | 12.39 | 0.73 |
12/03 | 749 | 749 | 740 | 745 | -0.53% | 133,300 | 276億4844万 | +4.49% | 12.39 | 0.73 |
12/02 | 750 | 755 | 740 | 749 | -0.4% | 170,600 | 277億9688万 | +5.34% | 12.46 | 0.74 |
11/29 | 752 | 757 | 743 | 752 | +0.13% | 131,600 | 279億822万 | +5.92% | 12.51 | 0.74 |
11/28 | 756 | 760 | 745 | 751 | -0.66% | 106,900 | 278億7111万 | +6.07% | 12.49 | 0.74 |
11/27 | 748 | 756 | 740 | 756 | +1.07% | 159,700 | 280億5667万 | +7.08% | 12.58 | 0.74 |
11/26 | 728 | 748 | 725 | 748 | +2.89% | 180,600 | 277億5977万 | +6.25% | 12.44 | 0.74 |
11/25 | 709 | 729 | 709 | 727 | +2.68% | 150,000 | 269億8042万 | +3.56% | 12.09 | 0.71 |
11/22 | 710 | 710 | 705 | 708 | +0.43% | 97,900 | 262億7529万 | +1% | 11.78 | 0.7 |
11/21 | 707 | 712 | 702 | 705 | -1.12% | 54,100 | 261億6396万 | +0.57% | 11.73 | 0.69 |
11/20 | 693 | 718 | 692 | 713 | +2.74% | 161,100 | 264億6085万 | +1.57% | 11.86 | 0.7 |
11/19 | 695 | 700 | 693 | 694 | -0.43% | 45,700 | 257億5572万 | -1.14% | 11.54 | 0.68 |
11/18 | 700 | 706 | 695 | 697 | -0.29% | 76,700 | 258億6706万 | -0.71% | 11.59 | 0.69 |
11/15 | 691 | 699 | 691 | 699 | +1.16% | 79,400 | 259億4128万 | -0.43% | 11.63 | 0.69 |
11/14 | 691 | 694 | 686 | 691 | +0.29% | 79,600 | 256億4439万 | -1.57% | 11.49 | 0.68 |
11/13 | 677 | 695 | 677 | 689 | -3.23% | 151,700 | 255億7016万 | -1.71% | 11.46 | 0.68 |
11/12 | 698 | 712 | 697 | 712 | +2.45% | 121,600 | 264億2374万 | +1.57% | 11.84 | 0.7 |
11/11 | 700 | 701 | 694 | 695 | +0.58% | 45,100 | 257億9284万 | -0.71% | 11.56 | 0.68 |
11/08 | 696 | 697 | 689 | 691 | -1% | 55,600 | 256億4439万 | -1.14% | 11.49 | 0.68 |
11/07 | 705 | 706 | 697 | 698 | -0.99% | 43,000 | 259億417万 | -0.29% | 11.61 | 0.69 |
11/06 | 692 | 708 | 692 | 705 | +2.17% | 35,300 | 261億6396万 | +0.71% | 11.73 | 0.69 |
11/05 | 694 | 699 | 687 | 690 | -0.43% | 38,600 | 256億728万 | -1.57% | 11.48 | 0.68 |
11/01 | 705 | 705 | 691 | 693 | -1.7% | 53,500 | 257億1861万 | -1.42% | 11.53 | 0.68 |
10/31 | 704 | 710 | 704 | 705 | -0.28% | 34,400 | 261億6396万 | 0% | 11.73 | 0.69 |
10/30 | 706 | 710 | 704 | 707 | +0.57% | 53,700 | 262億3818万 | +0.14% | 11.76 | 0.7 |