PBR
2014/08/01~2014/12/26
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 |
12/26 | 255 | 266 | 254 | 265 | +3.11% | 2,864,800 | 368億3505万 | +2.32% | 7.66 | 0.47 |
12/25 | 260 | 260 | 254 | 257 | -0.39% | 1,624,900 | 357億2305万 | -0.39% | 7.43 | 0.46 |
12/24 | 260 | 264 | 258 | 258 | -0.77% | 2,254,600 | 358億6205万 | +0.78% | 7.46 | 0.46 |
12/22 | 256 | 260 | 254 | 260 | +2.36% | 1,482,000 | 361億4005万 | +1.96% | 7.52 | 0.46 |
12/19 | 260 | 261 | 253 | 254 | -0.78% | 1,917,200 | 353億605万 | 0% | 7.35 | 0.45 |
12/18 | 252 | 262 | 252 | 256 | +4.49% | 3,313,400 | 355億8405万 | +1.19% | 7.4 | 0.46 |
12/17 | 242 | 251 | 242 | 245 | 0% | 2,086,900 | 340億5504万 | -2.39% | 7.08 | 0.44 |
12/16 | 245 | 250 | 243 | 245 | -2% | 1,926,000 | 340億5504万 | -2% | 7.08 | 0.44 |
12/15 | 259 | 259 | 249 | 250 | -4.21% | 1,617,700 | 347億5005万 | +0.4% | 7.23 | 0.45 |
12/12 | 260 | 265 | 260 | 261 | +0.77% | 2,183,000 | 362億7905万 | +5.24% | 7.55 | 0.47 |
12/11 | 255 | 260 | 254 | 259 | +0.39% | 1,074,100 | 360億105万 | +5.28% | 7.49 | 0.46 |
12/10 | 257 | 259 | 257 | 258 | -0.77% | 901,600 | 358億6205万 | +5.74% | 7.46 | 0.46 |
12/09 | 262 | 262 | 255 | 260 | -1.52% | 1,680,000 | 361億4005万 | +7% | 7.52 | 0.46 |
12/08 | 266 | 266 | 262 | 264 | -1.12% | 1,216,600 | 366億9605万 | +9.54% | 7.63 | 0.47 |
12/05 | 265 | 268 | 262 | 267 | 0% | 1,848,800 | 371億1305万 | +12.18% | 7.72 | 0.48 |
12/04 | 262 | 269 | 262 | 267 | +1.91% | 2,573,700 | 371億1305万 | +13.14% | 7.72 | 0.48 |
12/03 | 268 | 269 | 262 | 262 | -3.32% | 3,151,600 | 364億1805万 | +11.97% | 7.58 | 0.47 |
12/02 | 274 | 275 | 270 | 271 | -1.81% | 2,137,600 | 376億6905万 | +16.81% | 7.84 | 0.48 |
12/01 | 273 | 277 | 267 | 276 | +1.1% | 3,868,800 | 383億6405万 | +19.48% | 7.98 | 0.49 |
11/28 | 266 | 274 | 263 | 273 | +3.02% | 4,618,900 | 379億4705万 | +19.21% | 7.89 | 0.49 |
11/27 | 267 | 269 | 262 | 265 | -1.49% | 3,645,300 | 368億3505万 | +16.23% | 7.66 | 0.47 |
11/26 | 258 | 269 | 255 | 269 | +3.07% | 5,563,400 | 373億9105万 | +18.5% | 7.78 | 0.48 |
11/25 | 249 | 266 | 249 | 261 | +8.3% | 13,682,800 | 362億7905万 | +15.49% | 7.55 | 0.47 |
11/21 | 229 | 242 | 227 | 241 | +4.78% | 3,374,100 | 334億9904万 | +7.11% | 6.97 | 0.43 |
11/20 | 231 | 232 | 227 | 230 | 0% | 2,334,400 | 319億7004万 | +2.22% | 6.65 | 0.41 |
11/19 | 227 | 232 | 227 | 230 | +0.88% | 2,720,800 | 319億7004万 | +1.77% | 6.65 | 0.41 |
11/18 | 223 | 228 | 222 | 228 | +2.24% | 1,520,800 | 316億9204万 | +0.88% | 6.59 | 0.41 |
11/17 | 227 | 227 | 222 | 223 | -1.76% | 1,963,200 | 309億9704万 | -1.76% | 6.45 | 0.4 |
11/14 | 227 | 227 | 222 | 227 | +0.44% | 2,713,900 | 315億5304万 | -0.44% | 6.56 | 0.4 |
11/13 | 224 | 226 | 221 | 226 | +1.35% | 1,973,200 | 314億1404万 | -1.74% | 6.54 | 0.4 |
11/12 | 227 | 230 | 222 | 223 | -0.45% | 3,046,200 | 309億9704万 | -3.46% | 6.45 | 0.4 |
11/11 | 219 | 226 | 219 | 224 | +2.28% | 4,167,200 | 311億3604万 | -3.86% | 6.48 | 0.4 |
11/10 | 213 | 220 | 210 | 219 | +1.86% | 2,706,500 | 304億4104万 | -6.41% | 6.33 | 0.39 |
11/07 | 216 | 218 | 212 | 215 | -0.46% | 2,729,200 | 298億8504万 | -8.9% | 6.22 | 0.38 |
11/06 | 216 | 222 | 212 | 216 | +0.47% | 4,618,800 | 300億2404万 | -9.24% | 6.25 | 0.39 |
11/05 | 210 | 217 | 210 | 215 | +0.94% | 3,090,100 | 298億8504万 | -10.79% | 6.22 | 0.38 |
11/04 | 225 | 226 | 211 | 213 | +0.95% | 4,779,100 | 296億704万 | -12.35% | 6.16 | 0.38 |
10/31 | 206 | 216 | 202 | 211 | +2.93% | 4,298,200 | 293億2904万 | -13.88% | 6.1 | 0.38 |
10/30 | 209 | 210 | 204 | 205 | -1.44% | 3,325,900 | 284億9504万 | -17.34% | 5.93 | 0.37 |
10/29 | 208 | 212 | 206 | 208 | -0.95% | 4,462,000 | 289億1204万 | -17.13% | 6.01 | 0.37 |
10/28 | 217 | 218 | 207 | 210 | -5.83% | 7,757,500 | 291億9004万 | -17.32% | 6.07 | 0.37 |
10/27 | 238 | 238 | 221 | 223 | -7.85% | 5,814,400 | 309億9704万 | -13.23% | 6.45 | 0.4 |
10/24 | 242 | 246 | 240 | 242 | +1.26% | 1,830,500 | 336億3804万 | -6.56% | 7 | 0.43 |
10/23 | 246 | 246 | 237 | 239 | -2.45% | 2,734,400 | 332億2104万 | -8.43% | 6.91 | 0.43 |
10/22 | 245 | 247 | 243 | 245 | +1.66% | 1,234,600 | 340億5504万 | -7.2% | 7.08 | 0.44 |
10/21 | 247 | 250 | 239 | 241 | -2.03% | 1,751,100 | 334億9904万 | -9.4% | 6.97 | 0.43 |
10/20 | 242 | 250 | 241 | 246 | +3.8% | 2,164,100 | 341億9404万 | -8.55% | 7.11 | 0.44 |
10/17 | 238 | 244 | 232 | 237 | +0.85% | 2,803,200 | 329億4304万 | -12.55% | 6.85 | 0.42 |
10/16 | 241 | 242 | 234 | 235 | -4.47% | 1,969,900 | 326億6504万 | -13.92% | 6.8 | 0.42 |
10/15 | 241 | 248 | 241 | 246 | +2.5% | 1,938,000 | 341億9404万 | -10.87% | 7.11 | 0.44 |
10/14 | 242 | 244 | 237 | 240 | -3.23% | 2,297,000 | 333億6004万 | -13.67% | 6.94 | 0.43 |
10/10 | 243 | 251 | 243 | 248 | -1.2% | 2,440,500 | 344億7204万 | -11.74% | 7.17 | 0.44 |
10/09 | 265 | 267 | 251 | 251 | -4.2% | 3,101,500 | 348億8905万 | -11.31% | 7.26 | 0.45 |
10/08 | 260 | 266 | 257 | 262 | 0% | 1,922,300 | 364億1805万 | -8.07% | 7.58 | 0.47 |
10/07 | 262 | 270 | 261 | 262 | 0% | 2,217,000 | 364億1805万 | -8.39% | 7.58 | 0.47 |
10/06 | 265 | 265 | 261 | 262 | -0.38% | 1,806,000 | 364億1805万 | -8.39% | 7.58 | 0.47 |
10/03 | 261 | 267 | 260 | 263 | +0.38% | 1,908,600 | 365億5705万 | -8.36% | 7.61 | 0.47 |
10/02 | 268 | 273 | 261 | 262 | -5.07% | 3,855,500 | 364億1805万 | -9.03% | 7.58 | 0.47 |
10/01 | 275 | 286 | 273 | 276 | +0.73% | 4,492,700 | 383億6405万 | -4.5% | 7.98 | 0.49 |
09/30 | 274 | 276 | 268 | 274 | -0.72% | 2,412,100 | 380億8605万 | -5.52% | 7.92 | 0.49 |
09/29 | 269 | 277 | 267 | 276 | +2.6% | 3,108,200 | 383億6405万 | -4.5% | 7.98 | 0.49 |
09/26 | 276 | 276 | 267 | 269 | -2.54% | 5,927,300 | 373億9105万 | -6.6% | 7.78 | 0.48 |
09/25 | 276 | 278 | 274 | 276 | +0.36% | 2,611,700 | 383億6405万 | -3.83% | 7.98 | 0.49 |
09/24 | 276 | 283 | 274 | 275 | -2.14% | 3,611,100 | 382億2505万 | -3.85% | 7.95 | 0.49 |
09/22 | 278 | 287 | 275 | 281 | -0.35% | 3,272,200 | 390億5905万 | -1.4% | 8.13 | 0.5 |
09/19 | 291 | 293 | 280 | 282 | -2.08% | 5,546,300 | 391億9805万 | -0.35% | 8.15 | 0.5 |
09/18 | 299 | 299 | 283 | 288 | -3.36% | 8,273,200 | 400億3205万 | +2.13% | 8.33 | 0.51 |
09/17 | 306 | 308 | 297 | 298 | -1.97% | 3,095,300 | 414億2205万 | +6.43% | 8.62 | 0.53 |
09/16 | 301 | 307 | 295 | 304 | -0.65% | 5,098,700 | 422億5606万 | +9.75% | 8.79 | 0.54 |
09/12 | 313 | 319 | 303 | 306 | -0.97% | 12,228,100 | 425億3406万 | +12.09% | 8.85 | 0.55 |
09/11 | 297 | 313 | 295 | 309 | +3.69% | 8,968,800 | 429億5106万 | +14.44% | 8.94 | 0.55 |
09/10 | 289 | 299 | 284 | 298 | +2.76% | 6,268,700 | 414億2205万 | +12.03% | 8.62 | 0.53 |
09/09 | 296 | 298 | 288 | 290 | -2.68% | 5,556,100 | 403億1005万 | +10.27% | 8.39 | 0.52 |
09/08 | 300 | 307 | 296 | 298 | -2.3% | 4,745,200 | 414億2205万 | +14.62% | 8.62 | 0.53 |
09/05 | 313 | 314 | 302 | 305 | -0.97% | 4,527,600 | 423億9506万 | +18.68% | 8.82 | 0.54 |
09/04 | 308 | 320 | 303 | 308 | -0.96% | 19,649,500 | 428億1206万 | +21.26% | 8.91 | 0.55 |
09/03 | 295 | 315 | 292 | 311 | +7.99% | 31,238,700 | 432億2906万 | +23.9% | 8.99 | 0.55 |
09/02 | 282 | 294 | 277 | 288 | +2.86% | 8,581,300 | 400億3205万 | +16.13% | 8.33 | 0.51 |
09/01 | 280 | 287 | 276 | 280 | +0.36% | 5,005,400 | 389億2005万 | +13.82% | 8.1 | 0.5 |
08/29 | 285 | 288 | 271 | 279 | -0.71% | 7,265,900 | 387億8105万 | +14.34% | 8.07 | 0.5 |
08/28 | 294 | 303 | 280 | 281 | -2.77% | 16,492,300 | 390億5905万 | +16.12% | 8.13 | 0.5 |
08/27 | 293 | 304 | 283 | 289 | +0.7% | 20,038,000 | 401億7105万 | +20.42% | 8.36 | 0.52 |
08/26 | 307 | 311 | 279 | 287 | -7.42% | 39,491,100 | 398億9305万 | +20.59% | 8.3 | 0.51 |
08/25 | 255 | 325 | 255 | 310 | +26.53% | 64,500,200 | 430億9006万 | +31.91% | 8.96 | 0.55 |
08/22 | 248 | 248 | 244 | 245 | -1.21% | 834,000 | 340億5504万 | +6.06% | 7.08 | 0.44 |
08/21 | 247 | 251 | 243 | 248 | +1.64% | 1,951,200 | 344億7204万 | +7.36% | 7.17 | 0.44 |
08/20 | 247 | 250 | 242 | 244 | -0.81% | 1,640,000 | 339億1604万 | +6.09% | 7.06 | 0.44 |
08/19 | 244 | 253 | 242 | 246 | +1.65% | 5,546,300 | 341億9404万 | +7.42% | 7.11 | 0.44 |
08/18 | 243 | 245 | 239 | 242 | -0.82% | 1,168,200 | 336億3804万 | +6.14% | 7 | 0.43 |
08/15 | 242 | 244 | 240 | 244 | +0.41% | 1,467,600 | 339億1604万 | +7.02% | 7.06 | 0.44 |
08/14 | 238 | 245 | 237 | 243 | +2.1% | 3,214,500 | 337億7704万 | +7.05% | 7.03 | 0.43 |
08/13 | 226 | 238 | 224 | 238 | +5.78% | 3,332,800 | 330億8204万 | +4.85% | 6.88 | 0.42 |
08/12 | 225 | 226 | 222 | 225 | +1.35% | 1,158,100 | 312億7504万 | -0.88% | 6.51 | 0.4 |
08/11 | 224 | 227 | 220 | 222 | +1.37% | 2,194,500 | 308億5804万 | -2.63% | 6.42 | 0.4 |
08/08 | 217 | 219 | 211 | 219 | 0% | 1,737,200 | 304億4104万 | -4.37% | 6.33 | 0.39 |
08/07 | 219 | 223 | 214 | 219 | 0% | 1,487,900 | 304億4104万 | -4.37% | 6.33 | 0.39 |
08/06 | 219 | 220 | 213 | 219 | -0.9% | 1,490,500 | 304億4104万 | -4.37% | 6.33 | 0.39 |
08/05 | 224 | 228 | 220 | 221 | -0.9% | 1,316,200 | 307億1904万 | -3.49% | 6.39 | 0.39 |
08/04 | 223 | 226 | 221 | 223 | 0% | 1,245,300 | 309億9704万 | -2.62% | 6.45 | 0.4 |
08/01 | 229 | 234 | 223 | 223 | -5.51% | 2,150,900 | 309億9704万 | -2.19% | 6.45 | 0.4 |