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 |
---|
2015 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 575 | 630 | 561 | 616 | +7.04% | 171,000 | 171億3552万 | +4.15% | 18.69 | 2.1 |
03/28 | 552 | 575 | 551 | 575 | +4.07% | 104,600 | 160億800万 | -2.38% | 17.46 | 1.96 |
03/27 | 554 | 564 | 550 | 553 | -3.66% | 68,400 | 153億8160万 | -6.2% | 16.78 | 1.89 |
03/26 | 575 | 577 | 570 | 574 | -0.52% | 24,800 | 159億6624万 | -2.8% | 17.42 | 1.96 |
03/25 | 580 | 580 | 573 | 577 | -1.2% | 30,800 | 160億4976万 | -2.29% | 17.51 | 1.97 |
03/24 | 584 | 586 | 579 | 584 | -0.17% | 42,200 | 162億4464万 | -0.93% | 17.72 | 1.99 |
03/20 | 616 | 616 | 552 | 585 | -4.96% | 42,800 | 162億7248万 | -0.6% | 17.75 | 2 |
03/19 | 603 | 625 | 592 | 615 | -0.08% | 69,800 | 171億2160万 | +4.41% | 18.68 | 2.1 |
03/18 | 633 | 648 | 600 | 616 | -0.32% | 74,400 | 171億3552万 | +4.5% | 18.69 | 2.1 |
03/17 | 646 | 658 | 604 | 618 | -2.06% | 81,600 | 171億9120万 | +4.48% | 18.75 | 2.11 |
03/14 | 628 | 650 | 622 | 631 | -3.81% | 81,800 | 175億5312万 | +6.5% | 19.15 | 2.15 |
03/13 | 671 | 671 | 642 | 656 | -2.31% | 117,000 | 182億4912万 | +10.73% | 19.91 | 2.24 |
03/12 | 632 | 671 | 621 | 671 | +6.09% | 252,800 | 186億8064万 | +13.73% | 20.38 | 2.29 |
03/11 | 565 | 633 | 564 | 633 | +12.24% | 119,000 | 176億880万 | +7.75% | 19.21 | 2.16 |
03/10 | 559 | 566 | 546 | 564 | +3.68% | 37,000 | 156億8784万 | -4.17% | 17.11 | 1.93 |
03/07 | 575 | 580 | 542 | 544 | -2.69% | 30,200 | 151億3104万 | -8.19% | 16.51 | 1.86 |
03/06 | 535 | 569 | 530 | 559 | +3.33% | 180,000 | 155億4864万 | -6.29% | 16.96 | 1.91 |
03/05 | 543 | 565 | 525 | 541 | -0.83% | 168,400 | 150億4752万 | -10.07% | 16.42 | 1.85 |
03/04 | 561 | 571 | 545 | 545 | -1.98% | 47,800 | 151億7280万 | -9.92% | 16.55 | 1.86 |
03/03 | 572 | 585 | 554 | 556 | -5.84% | 20,800 | 154億7904万 | -8.7% | 16.89 | 1.9 |
02/28 | 582 | 605 | 581 | 591 | -1.09% | 73,400 | 164億3952万 | -3.83% | 17.93 | 2.02 |
02/27 | 595 | 605 | 592 | 597 | +0.34% | 29,800 | 166億2048万 | -3.24% | 18.13 | 2.04 |
02/26 | 585 | 595 | 581 | 595 | +0.68% | 15,000 | 165億6480万 | -4.19% | 18.07 | 2.03 |
02/25 | 580 | 592 | 580 | 591 | +1.03% | 30,000 | 164億5344万 | -5.29% | 17.95 | 2.02 |
02/24 | 573 | 593 | 570 | 585 | +2.18% | 14,400 | 162億8640万 | -6.85% | 17.77 | 2 |
02/21 | 567 | 580 | 562 | 573 | -0.43% | 35,200 | 159億3840万 | -9.41% | 17.39 | 1.96 |
02/20 | 570 | 583 | 570 | 575 | -0.17% | 38,400 | 160億800万 | -9.59% | 17.46 | 1.96 |
02/19 | 575 | 588 | 575 | 576 | +0.09% | 40,000 | 160億3584万 | -10.28% | 17.49 | 1.97 |
02/18 | 580 | 585 | 565 | 576 | +1.86% | 27,800 | 160億2192万 | -11.05% | 17.48 | 1.97 |
02/17 | 590 | 590 | 562 | 565 | +0.89% | 44,800 | 157億2960万 | -13.61% | 17.16 | 1.93 |
02/14 | 595 | 604 | 552 | 560 | -4.6% | 71,000 | 155億9040万 | -15.15% | 17.01 | 1.91 |
02/13 | 610 | 614 | 585 | 587 | -5.7% | 112,000 | 163億4208万 | -11.73% | 17.83 | 2.01 |
02/12 | 650 | 655 | 614 | 623 | -8.46% | 137,200 | 173億3040万 | -6.95% | 18.91 | 2.13 |
02/10 | 623 | 680 | 610 | 680 | +8.89% | 94,600 | 189億3120万 | +1.04% | 20.65 | 2.32 |
02/07 | 645 | 650 | 610 | 625 | -0.87% | 24,400 | 173億8608万 | -7.21% | 18.97 | 2.13 |
02/06 | 605 | 630 | 587 | 630 | +2.44% | 24,800 | 175億3920万 | -6.53% | 19.13 | 2.15 |
02/05 | 608 | 629 | 584 | 615 | +3.8% | 54,400 | 171億2160万 | -8.89% | 18.68 | 2.1 |
02/04 | 564 | 625 | 560 | 593 | -9.33% | 88,400 | 164億9520万 | -12.09% | 17.99 | 2.02 |
02/03 | 641 | 654 | 616 | 654 | -0.53% | 70,800 | 181億9344万 | -2.75% | 19.85 | 2.23 |
01/31 | 682 | 684 | 626 | 657 | -1.43% | 49,400 | 182億9088万 | -1.94% | 19.95 | 2.24 |
01/30 | 699 | 699 | 648 | 667 | -1.77% | 43,600 | 185億5536万 | -0.22% | 20.24 | 2.28 |
01/29 | 653 | 690 | 653 | 679 | +6.02% | 41,400 | 188億8944万 | +1.88% | 20.61 | 2.32 |
01/28 | 637 | 665 | 627 | 640 | +0.55% | 26,400 | 178億1760万 | -3.61% | 19.44 | 2.19 |
01/27 | 643 | 643 | 630 | 637 | -5.35% | 38,200 | 177億2016万 | -4.14% | 19.33 | 2.17 |
01/24 | 678 | 689 | 670 | 673 | -1.47% | 33,400 | 187億2240万 | +0.98% | 20.42 | 2.3 |
01/23 | 696 | 697 | 683 | 683 | -0.73% | 36,400 | 190億80万 | +2.48% | 20.73 | 2.33 |
01/22 | 686 | 692 | 685 | 688 | +1.25% | 31,600 | 191億4000万 | +3.07% | 20.88 | 2.35 |
01/21 | 688 | 688 | 661 | 679 | -2.3% | 104,600 | 189億336万 | +1.49% | 20.62 | 2.32 |
01/20 | 678 | 706 | 678 | 695 | +3.73% | 60,400 | 193億4880万 | +4.51% | 21.11 | 2.37 |
01/17 | 681 | 691 | 660 | 670 | -2.26% | 57,200 | 186億5280万 | +1.67% | 20.35 | 2.29 |
01/16 | 701 | 707 | 680 | 686 | -4.26% | 87,000 | 190億8432万 | +4.82% | 20.82 | 2.34 |
01/15 | 720 | 765 | 710 | 716 | +0.77% | 71,200 | 199億3344万 | +10.32% | 21.75 | 2.45 |
01/14 | 680 | 725 | 680 | 711 | -4.69% | 63,200 | 197億8032万 | +10.33% | 21.58 | 2.43 |
01/10 | 681 | 775 | 681 | 746 | +5.97% | 188,800 | 207億5472万 | +17.03% | 22.64 | 2.55 |
01/09 | 720 | 750 | 701 | 704 | +0.36% | 99,600 | 195億8544万 | +12.38% | 21.37 | 2.4 |
01/08 | 696 | 718 | 681 | 701 | +2.11% | 74,200 | 195億1584万 | +14.36% | 21.29 | 2.4 |
01/07 | 723 | 730 | 675 | 687 | -5.31% | 129,800 | 191億1216万 | +14.8% | 20.85 | 2.35 |
01/06 | 672 | 742 | 651 | 725 | +10.02% | 283,400 | 201億8400万 | +24.14% | 22.02 | 2.48 |
2013 |
12/30 | 670 | 670 | 653 | 659 | +0.61% | 51,400 | 183億4656万 | +15.82% | 20 | 2.25 |
12/27 | 626 | 669 | 625 | 655 | -2.31% | 139,800 | 182億3520万 | +17.81% | 19.88 | 2.24 |
12/26 | 600 | 701 | 598 | 671 | +16.71% | 263,600 | 186億6672万 | +23.48% | 20.35 | 2.29 |
12/25 | 550 | 596 | 542 | 575 | +4.08% | 287,200 | 159億9408万 | +8.4% | 17.43 | 1.96 |
12/24 | 576 | 585 | 544 | 552 | -6.6% | 253,200 | 153億6768万 | +6.15% | 16.75 | 1.88 |
12/20 | 600 | 608 | 590 | 591 | -3.9% | 126,200 | 164億5344万 | +15.43% | 17.93 | 2.02 |
12/19 | 607 | 650 | 600 | 615 | +0.82% | 134,200 | 171億2160万 | +22.51% | 18.66 | 2.1 |
12/18 | 606 | 644 | 596 | 610 | -2.87% | 295,200 | 169億8240万 | +24.24% | 18.51 | 2.08 |
12/17 | 640 | 662 | 625 | 628 | -1.88% | 203,200 | 174億8352万 | +30.83% | 19.06 | 2.14 |
12/16 | 685 | 685 | 626 | 640 | -8.57% | 127,800 | 178億1760万 | +36.46% | 19.42 | 2.18 |
12/13 | 646 | 725 | 642 | 700 | +3.63% | 454,000 | 194億8800万 | +53.51% | 21.24 | 2.39 |
12/12 | 689 | 775 | 650 | 676 | -3.5% | 592,400 | 188億592万 | +53.17% | 20.5 | 2.31 |
12/11 | 680 | 701 | 580 | 700 | -4.11% | 458,800 | 194億8800万 | +63.93% | 21.24 | 2.39 |
12/10 | 625 | 730 | 625 | 730 | +25.86% | 902,200 | 203億2320万 | +77.18% | 22.15 | 2.49 |
12/09 | 561 | 664 | 550 | 580 | +6.32% | 758,600 | 161億4720万 | +46.46% | 17.6 | 1.98 |
12/06 | 533 | 588 | 513 | 546 | +1.02% | 182,400 | 151億8672万 | +41.32% | 16.55 | 1.86 |
12/05 | 552 | 575 | 510 | 540 | -6.49% | 322,600 | 150億3360万 | +42.86% | 16.39 | 1.84 |
12/04 | 585 | 620 | 550 | 578 | -1.28% | 323,800 | 160億7760万 | +56.08% | 17.52 | 1.97 |
12/03 | 505 | 669 | 495 | 585 | +9.35% | 1,391,000 | 162億8640万 | +62.05% | 17.75 | 2 |
12/02 | 490 | 535 | 490 | 535 | +16.3% | 851,400 | 148億9440万 | +52.42% | 16.24 | 1.83 |
11/29 | 460 | 460 | 430 | 460 | +19.48% | 1,155,800 | 128億640万 | +34.11% | 13.96 | 1.57 |
11/28 | 338 | 385 | 338 | 385 | +14.93% | 694,800 | 107億1840万 | +13.57% | 11.68 | 1.31 |
11/27 | 336 | 337 | 334 | 335 | -1.47% | 246,400 | 93億2640万 | -0.59% | 10.17 | 1.14 |
11/26 | 341 | 343 | 334 | 340 | -0.44% | 84,400 | 94億6560万 | +0.59% | 10.32 | 1.16 |
11/25 | 340 | 345 | 336 | 342 | +1.04% | 72,200 | 95億736万 | +1.04% | 10.36 | 1.17 |
11/22 | 339 | 340 | 333 | 338 | +1.2% | 49,600 | 94億992万 | -0.29% | 10.26 | 1.15 |
11/21 | 338 | 339 | 329 | 334 | +0.3% | 44,200 | 92億9856万 | -1.47% | 10.14 | 1.14 |
11/20 | 340 | 340 | 332 | 333 | -1.19% | 44,000 | 92億7072万 | -2.06% | 10.11 | 1.14 |
11/19 | 343 | 344 | 337 | 337 | -1.17% | 18,400 | 93億8208万 | -0.88% | 10.23 | 1.15 |
11/18 | 350 | 350 | 340 | 341 | -1.02% | 38,800 | 94億9344万 | +0.59% | 10.35 | 1.16 |
11/15 | 338 | 345 | 335 | 345 | +2.68% | 52,200 | 95億9088万 | +1.62% | 10.45 | 1.18 |
11/14 | 335 | 340 | 333 | 336 | +0.15% | 49,800 | 93億4032万 | -0.74% | 10.18 | 1.15 |
11/13 | 350 | 356 | 325 | 335 | -3.32% | 161,000 | 93億2640万 | -0.59% | 10.17 | 1.14 |
11/12 | 360 | 370 | 340 | 347 | +8.45% | 717,000 | 96億4656万 | +2.82% | 10.51 | 1.18 |
11/11 | 329 | 332 | 316 | 320 | -1.69% | 87,200 | 88億9488万 | -5.19% | 9.7 | 1.09 |
11/08 | 319 | 335 | 319 | 325 | +0.78% | 5,800 | 90億4800万 | -3.56% | 9.86 | 1.11 |
11/07 | 320 | 329 | 319 | 323 | -0.92% | 13,200 | 89億7840万 | -4.59% | 9.79 | 1.1 |
11/06 | 326 | 328 | 321 | 326 | -0.76% | 20,400 | 90億6192万 | -3.98% | 9.88 | 1.11 |
11/05 | 336 | 336 | 323 | 328 | -3.1% | 22,200 | 91億3152万 | -3.53% | 9.95 | 1.12 |
11/01 | 338 | 339 | 333 | 339 | -1.17% | 13,400 | 94億2384万 | -0.73% | 10.27 | 1.16 |
10/31 | 340 | 345 | 335 | 343 | +0.44% | 17,200 | 95億3520万 | +0.44% | 10.39 | 1.17 |
10/30 | 351 | 351 | 335 | 341 | -1.45% | 33,800 | 94億9344万 | 0% | 10.35 | 1.16 |