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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 3,050 | 3,144 | 3,028 | 3,140 | +3.41% | 3,461,000 | 1兆8218億 | +2.13% | 30.78 | 3.34 |
| 03/28 | 3,092 | 3,098 | 3,005 | 3,036 | -0.77% | 2,219,600 | 1兆7617億 | -1.14% | 29.76 | 3.23 |
| 03/27 | 2,961 | 3,073 | 2,902 | 3,060 | +1.94% | 2,733,000 | 1兆7754億 | -0.28% | 29.99 | 3.26 |
| 03/26 | 2,999 | 3,034 | 2,966 | 3,001 | +0.08% | 3,209,600 | 1兆7416億 | -2.14% | 29.42 | 3.2 |
| 03/25 | 3,000 | 3,026 | 2,965 | 2,999 | -0.46% | 4,572,400 | 1兆7401億 | -2.35% | 29.4 | 3.19 |
| 03/24 | 3,061 | 3,101 | 2,993 | 3,013 | -1.39% | 4,960,400 | 1兆7481億 | -1.87% | 29.53 | 3.21 |
| 03/20 | 3,083 | 3,095 | 3,048 | 3,055 | -0.97% | 3,328,000 | 1兆7728億 | -0.39% | 29.95 | 3.25 |
| 03/19 | 3,075 | 3,123 | 3,073 | 3,085 | +0.57% | 3,616,000 | 1兆7902億 | +0.59% | 30.24 | 3.29 |
| 03/18 | 3,046 | 3,093 | 3,033 | 3,068 | +2.85% | 3,298,000 | 1兆7800億 | -0.11% | 30.07 | 3.27 |
| 03/17 | 2,965 | 3,003 | 2,963 | 2,983 | +0.17% | 2,296,000 | 1兆7307億 | -2.85% | 29.24 | 3.18 |
| 03/14 | 2,963 | 3,008 | 2,951 | 2,978 | -2.89% | 5,471,200 | 1兆7278億 | -2.92% | 29.19 | 3.17 |
| 03/13 | 3,161 | 3,164 | 3,058 | 3,066 | -3.31% | 5,704,800 | 1兆7793億 | +0.2% | 30.06 | 3.27 |
| 03/12 | 3,160 | 3,195 | 3,150 | 3,171 | -0.08% | 3,920,000 | 1兆8402億 | +3.98% | 31.09 | 3.38 |
| 03/11 | 3,200 | 3,243 | 3,155 | 3,174 | -0.35% | 4,106,000 | 1兆8417億 | +4.74% | 31.11 | 3.38 |
| 03/10 | 3,165 | 3,200 | 3,146 | 3,185 | +1.23% | 3,370,800 | 1兆8482億 | +5.6% | 31.22 | 3.39 |
| 03/07 | 3,130 | 3,165 | 3,128 | 3,146 | +1.12% | 2,886,400 | 1兆8257億 | +4.74% | 30.84 | 3.35 |
| 03/06 | 3,053 | 3,124 | 3,033 | 3,111 | +0.57% | 3,934,400 | 1兆8054億 | +3.99% | 30.5 | 3.31 |
| 03/05 | 3,100 | 3,155 | 3,080 | 3,094 | +1.19% | 3,150,400 | 1兆7953億 | +3.75% | 30.33 | 3.29 |
| 03/04 | 2,995 | 3,075 | 2,989 | 3,058 | +0.82% | 2,689,200 | 1兆7742億 | +2.91% | 29.97 | 3.26 |
| 03/03 | 3,071 | 3,100 | 3,016 | 3,033 | -2.88% | 3,002,000 | 1兆7597億 | +2.28% | 29.73 | 3.23 |
| 02/28 | 3,135 | 3,175 | 3,105 | 3,123 | +0.28% | 3,249,600 | 1兆8119億 | +5.42% | 30.61 | 3.33 |
| 02/27 | 3,054 | 3,133 | 3,048 | 3,114 | +1.14% | 3,158,000 | 1兆8069億 | +5.41% | 30.52 | 3.32 |
| 02/26 | 3,025 | 3,093 | 3,014 | 3,079 | +0.94% | 2,790,800 | 1兆7865億 | +4.68% | 30.18 | 3.28 |
| 02/25 | 3,075 | 3,085 | 3,040 | 3,050 | +0.29% | 2,155,600 | 1兆7699億 | +4.2% | 29.9 | 3.25 |
| 02/24 | 3,043 | 3,090 | 3,009 | 3,041 | -0.08% | 2,786,000 | 1兆7648億 | +4.37% | 29.81 | 3.24 |
| 02/21 | 3,029 | 3,046 | 3,010 | 3,044 | +2.05% | 2,212,000 | 1兆7662億 | +4.88% | 29.84 | 3.24 |
| 02/20 | 3,016 | 3,039 | 2,971 | 2,983 | -1.73% | 2,834,800 | 1兆7307億 | +3.24% | 29.24 | 3.18 |
| 02/19 | 3,083 | 3,086 | 3,016 | 3,035 | -1.5% | 2,990,800 | 1兆7612億 | +5.53% | 29.75 | 3.23 |
| 02/18 | 2,995 | 3,086 | 2,988 | 3,081 | +3.53% | 2,758,000 | 1兆7880億 | +7.77% | 30.2 | 3.28 |
| 02/17 | 2,993 | 3,031 | 2,943 | 2,976 | +0.93% | 3,190,400 | 1兆7271億 | +4.72% | 29.18 | 3.17 |
| 02/14 | 3,023 | 3,083 | 2,940 | 2,949 | -3.6% | 5,643,600 | 1兆7111億 | +4.27% | 28.91 | 3.14 |
| 02/13 | 3,128 | 3,140 | 3,045 | 3,059 | -3.74% | 6,958,800 | 1兆7749億 | +8.7% | 29.98 | 3.26 |
| 02/12 | 3,109 | 3,180 | 3,104 | 3,178 | +4.74% | 5,998,000 | 1兆8439億 | +13.77% | 31.15 | 3.38 |
| 02/10 | 2,948 | 3,035 | 2,935 | 3,034 | +4.39% | 4,734,000 | 1兆7604億 | +9.56% | 29.74 | 3.23 |
| 02/07 | 2,879 | 2,908 | 2,839 | 2,906 | +3.06% | 3,568,400 | 1兆6864億 | +5.68% | 28.49 | 3.1 |
| 02/06 | 2,794 | 2,841 | 2,783 | 2,820 | +0.8% | 2,500,800 | 1兆6364億 | +3.03% | 27.64 | 3 |
| 02/05 | 2,710 | 2,805 | 2,710 | 2,798 | +4.73% | 3,877,600 | 1兆6233億 | +2.7% | 27.42 | 2.98 |
| 02/04 | 2,738 | 2,758 | 2,671 | 2,671 | -6.15% | 4,202,000 | 1兆5501億 | -1.43% | 26.19 | 2.84 |
| 02/03 | 2,881 | 2,890 | 2,844 | 2,846 | -1.21% | 2,892,000 | 1兆6516億 | +5.38% | 27.9 | 3.03 |
| 01/31 | 2,874 | 2,894 | 2,851 | 2,881 | +1.41% | 3,358,400 | 1兆6719億 | +7.31% | 28.24 | 3.07 |
| 01/30 | 2,838 | 2,870 | 2,813 | 2,841 | -0.79% | 3,394,400 | 1兆6487億 | +6.49% | 27.85 | 3.03 |
| 01/29 | 2,836 | 2,903 | 2,805 | 2,864 | +1.42% | 3,150,000 | 1兆6618億 | +7.98% | 28.07 | 3.05 |
| 01/28 | 2,875 | 2,904 | 2,820 | 2,824 | -2.33% | 4,339,200 | 1兆6386億 | +7.24% | 27.68 | 3.01 |
| 01/27 | 2,863 | 2,938 | 2,856 | 2,891 | -2.57% | 5,438,000 | 1兆6777億 | +10.65% | 28.34 | 3.08 |
| 01/24 | 2,921 | 3,003 | 2,911 | 2,968 | +1.32% | 8,592,000 | 1兆7220億 | +14.53% | 29.09 | 3.16 |
| 01/23 | 2,861 | 2,936 | 2,845 | 2,929 | +5.59% | 8,713,200 | 1兆6995億 | +14.05% | 28.71 | 3.12 |
| 01/22 | 2,785 | 2,820 | 2,728 | 2,774 | +1.14% | 4,676,000 | 1兆6096億 | +8.95% | 27.19 | 2.95 |
| 01/21 | 2,731 | 2,795 | 2,723 | 2,743 | +0.97% | 2,887,600 | 1兆5914億 | +8.31% | 26.88 | 2.92 |
| 01/20 | 2,763 | 2,766 | 2,713 | 2,716 | -1.09% | 2,415,600 | 1兆5762億 | +7.79% | 26.63 | 2.89 |
| 01/17 | 2,700 | 2,754 | 2,694 | 2,746 | +1.15% | 3,323,600 | 1兆5936億 | +9.59% | 26.92 | 2.92 |
| 01/16 | 2,674 | 2,735 | 2,668 | 2,715 | +2.4% | 4,035,200 | 1兆5755億 | +8.99% | 26.61 | 2.89 |
| 01/15 | 2,643 | 2,656 | 2,615 | 2,651 | +1.82% | 1,969,600 | 1兆5385億 | +6.95% | 25.99 | 2.82 |
| 01/14 | 2,614 | 2,626 | 2,588 | 2,604 | -2.21% | 2,044,800 | 1兆5109億 | +5.41% | 25.52 | 2.77 |
| 01/10 | 2,625 | 2,665 | 2,578 | 2,663 | +1.62% | 2,822,000 | 1兆5450億 | +8.1% | 26.1 | 2.84 |
| 01/09 | 2,623 | 2,643 | 2,600 | 2,620 | +0.1% | 2,230,400 | 1兆5203億 | +6.72% | 25.68 | 2.79 |
| 01/08 | 2,570 | 2,618 | 2,553 | 2,618 | +3.15% | 2,632,400 | 1兆5189億 | +6.84% | 25.66 | 2.79 |
| 01/07 | 2,555 | 2,570 | 2,535 | 2,538 | -0.88% | 1,969,200 | 1兆4725億 | +3.91% | 24.87 | 2.7 |
| 01/06 | 2,553 | 2,580 | 2,533 | 2,560 | -0.58% | 1,672,000 | 1兆4855億 | +5% | 25.1 | 2.73 |
| 2013 |
| 12/30 | 2,590 | 2,590 | 2,548 | 2,575 | +0.1% | 2,422,400 | 1兆4942億 | +5.88% | 25.24 | 2.74 |
| 12/27 | 2,495 | 2,575 | 2,478 | 2,573 | +3.31% | 4,115,200 | 1兆4928億 | +6.04% | 25.22 | 2.74 |
| 12/26 | 2,465 | 2,493 | 2,455 | 2,490 | +1.63% | 2,084,000 | 1兆4449億 | +3.02% | 24.41 | 2.65 |
| 12/25 | 2,440 | 2,450 | 2,428 | 2,450 | 0% | 1,678,000 | 1兆4217億 | +1.66% | 24.02 | 2.61 |
| 12/24 | 2,460 | 2,465 | 2,443 | 2,450 | +0.31% | 2,653,200 | 1兆4217億 | +1.91% | 24.02 | 2.61 |
| 12/20 | 2,450 | 2,460 | 2,438 | 2,443 | -0.2% | 2,162,400 | 1兆4173億 | +1.9% | 23.94 | 2.6 |
| 12/19 | 2,493 | 2,493 | 2,435 | 2,448 | -0.1% | 2,986,000 | 1兆4202億 | +2.32% | 23.99 | 2.61 |
| 12/18 | 2,380 | 2,453 | 2,375 | 2,450 | +3.05% | 3,986,400 | 1兆4217億 | +2.73% | 24.02 | 2.61 |
| 12/17 | 2,358 | 2,385 | 2,355 | 2,378 | +2.15% | 3,792,800 | 1兆3796億 | -0.02% | 23.31 | 2.53 |
| 12/16 | 2,350 | 2,355 | 2,313 | 2,328 | -1.38% | 3,114,000 | 1兆3506億 | -2% | 22.82 | 2.48 |
| 12/13 | 2,370 | 2,380 | 2,355 | 2,360 | -0.74% | 3,631,600 | 1兆3695億 | -0.59% | 23.13 | 2.51 |
| 12/12 | 2,378 | 2,383 | 2,358 | 2,378 | -0.63% | 2,063,200 | 1兆3796億 | +0.32% | 23.31 | 2.53 |
| 12/11 | 2,415 | 2,418 | 2,378 | 2,393 | -1.24% | 2,252,800 | 1兆3883億 | +1.03% | 23.45 | 2.55 |
| 12/10 | 2,430 | 2,438 | 2,415 | 2,423 | -0.31% | 2,569,200 | 1兆4057億 | +2.39% | 23.75 | 2.58 |
| 12/09 | 2,420 | 2,445 | 2,413 | 2,430 | +2.42% | 2,439,600 | 1兆4101億 | +2.92% | 23.82 | 2.59 |
| 12/06 | 2,375 | 2,403 | 2,363 | 2,373 | -0.32% | 3,194,400 | 1兆3767億 | +0.61% | 23.26 | 2.53 |
| 12/05 | 2,395 | 2,428 | 2,380 | 2,380 | -0.73% | 2,556,000 | 1兆3811億 | +0.93% | 23.33 | 2.53 |
| 12/04 | 2,413 | 2,428 | 2,395 | 2,398 | -1.44% | 2,628,400 | 1兆3912億 | +1.85% | 23.5 | 2.55 |
| 12/03 | 2,428 | 2,455 | 2,420 | 2,433 | +0.41% | 2,620,400 | 1兆4115億 | +3.51% | 23.85 | 2.59 |
| 12/02 | 2,425 | 2,450 | 2,415 | 2,423 | -2.02% | 2,543,600 | 1兆4057億 | +3.3% | 23.75 | 2.58 |
| 11/29 | 2,468 | 2,485 | 2,445 | 2,473 | -1% | 3,744,800 | 1兆4347億 | +5.66% | 24.24 | 2.63 |
| 11/28 | 2,453 | 2,498 | 2,453 | 2,498 | +3.42% | 3,650,400 | 1兆4493億 | +7.1% | 24.48 | 2.66 |
| 11/27 | 2,405 | 2,458 | 2,403 | 2,415 | -0.51% | 3,119,200 | 1兆4014億 | +3.92% | 23.67 | 2.57 |
| 11/26 | 2,425 | 2,443 | 2,400 | 2,428 | +0.21% | 2,739,200 | 1兆4086億 | +4.86% | 23.8 | 2.59 |
| 11/25 | 2,440 | 2,448 | 2,403 | 2,423 | +0.52% | 2,434,400 | 1兆4057億 | +5.01% | 23.75 | 2.58 |
| 11/22 | 2,375 | 2,410 | 2,353 | 2,410 | +2.12% | 4,362,000 | 1兆3985億 | +4.97% | 23.62 | 2.57 |
| 11/21 | 2,325 | 2,360 | 2,310 | 2,360 | +1.72% | 2,996,000 | 1兆3695億 | +3.28% | 23.13 | 2.51 |
| 11/20 | 2,298 | 2,333 | 2,295 | 2,320 | +1.75% | 2,361,200 | 1兆3462億 | +1.98% | 22.74 | 2.47 |
| 11/19 | 2,288 | 2,303 | 2,280 | 2,280 | -0.22% | 1,842,800 | 1兆3230億 | +0.62% | 22.35 | 2.43 |
| 11/18 | 2,330 | 2,335 | 2,280 | 2,285 | -1.4% | 2,150,000 | 1兆3259億 | +1.11% | 22.4 | 2.43 |
| 11/15 | 2,300 | 2,328 | 2,290 | 2,318 | +1.64% | 2,785,600 | 1兆3448億 | +2.91% | 22.72 | 2.47 |
| 11/14 | 2,275 | 2,290 | 2,260 | 2,280 | +0.88% | 2,900,000 | 1兆3230億 | +1.74% | 22.35 | 2.43 |
| 11/13 | 2,290 | 2,300 | 2,253 | 2,260 | -2.38% | 3,308,400 | 1兆3114億 | +1.35% | 22.15 | 2.41 |
| 11/12 | 2,280 | 2,318 | 2,275 | 2,315 | +1.2% | 1,348,800 | 1兆3433億 | +4.19% | 22.69 | 2.47 |
| 11/11 | 2,313 | 2,315 | 2,275 | 2,288 | +0.22% | 1,372,800 | 1兆3274億 | +3.51% | 22.42 | 2.44 |
| 11/08 | 2,285 | 2,295 | 2,265 | 2,283 | -1.08% | 1,738,000 | 1兆3245億 | +3.8% | 22.37 | 2.43 |
| 11/07 | 2,348 | 2,350 | 2,300 | 2,308 | -1.49% | 2,142,800 | 1兆3390億 | +5.46% | 22.62 | 2.46 |
| 11/06 | 2,308 | 2,360 | 2,300 | 2,343 | +1.41% | 2,046,000 | 1兆3593億 | +7.55% | 22.96 | 2.49 |
| 11/05 | 2,348 | 2,370 | 2,293 | 2,310 | -1.81% | 2,462,000 | 1兆3404億 | +6.7% | 22.64 | 2.46 |
| 11/01 | 2,373 | 2,383 | 2,325 | 2,353 | -1.26% | 3,242,000 | 1兆3651億 | +9.06% | 23.06 | 2.51 |
| 10/31 | 2,305 | 2,410 | 2,298 | 2,383 | +4.73% | 7,456,000 | 1兆3825億 | +11.07% | 23.36 | 2.54 |
| 10/30 | 2,305 | 2,308 | 2,233 | 2,275 | -0.76% | 5,117,200 | 1兆3201億 | +6.76% | 22.3 | 2.42 |
