PBR
2013/10/21～2014/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,820 | 1,870 | 1,820 | 1,870 | -1.58% | 500 | 26億6475万 | -0.32% | 16.94 | 0.82 |
| 03/28 | 1,900 | 1,900 | 1,900 | 1,900 | -3.55% | 200 | 27億750万 | +1.77% | 17.22 | 0.83 |
| 03/26 | 1,970 | 1,970 | 1,970 | 1,970 | +1.55% | 500 | 28億725万 | +6.14% | 17.85 | 0.86 |
| 03/25 | 1,840 | 1,940 | 1,840 | 1,940 | +5.43% | 500 | 27億6450万 | +5.21% | 17.58 | 0.85 |
| 03/24 | 1,770 | 1,840 | 1,770 | 1,840 | +3.37% | 500 | 26億2200万 | +0.33% | 16.67 | 0.8 |
| 03/20 | 1,810 | 1,880 | 1,780 | 1,780 | -2.73% | 1,400 | 25億3650万 | -2.68% | 16.13 | 0.78 |
| 03/17 | 1,860 | 1,860 | 1,830 | 1,830 | +1.1% | 900 | 26億775万 | +0.22% | 16.58 | 0.8 |
| 03/14 | 1,800 | 1,850 | 1,780 | 1,810 | -5.24% | 3,300 | 25億7925万 | -0.49% | 16.4 | 0.79 |
| 03/13 | 1,900 | 1,910 | 1,890 | 1,910 | -2.05% | 800 | 27億2175万 | +5.52% | 17.31 | 0.83 |
| 03/12 | 2,000 | 2,000 | 1,950 | 1,950 | -1.02% | 2,600 | 27億7875万 | +8.7% | 17.67 | 0.85 |
| 03/11 | 2,020 | 2,020 | 1,970 | 1,970 | -1.5% | 1,500 | 28億725万 | +10.86% | 17.85 | 0.86 |
| 03/10 | 1,980 | 2,010 | 1,980 | 2,000 | +1.01% | 2,000 | 28億5000万 | +13.38% | 18.12 | 0.87 |
| 03/07 | 1,950 | 2,000 | 1,950 | 1,980 | -1.98% | 1,300 | 28億2150万 | +12.69% | 17.94 | 0.86 |
| 03/06 | 1,990 | 2,030 | 1,910 | 2,020 | +1.51% | 7,300 | 28億7850万 | +15.23% | 18.3 | 0.88 |
| 03/05 | 1,890 | 1,990 | 1,890 | 1,990 | +5.85% | 10,500 | 28億3575万 | +13.65% | 18.03 | 0.87 |
| 03/04 | 1,830 | 1,880 | 1,830 | 1,880 | -1.57% | 500 | 26億7900万 | +7.49% | 17.04 | 0.82 |
| 03/03 | 1,800 | 1,910 | 1,800 | 1,910 | +2.69% | 1,000 | 27億2175万 | +9.14% | 17.31 | 0.83 |
| 02/28 | 1,880 | 1,880 | 1,850 | 1,860 | -2.11% | 5,000 | 26億5050万 | +6.04% | 16.85 | 0.81 |
| 02/27 | 1,860 | 1,940 | 1,860 | 1,900 | -0.52% | 4,100 | 27億750万 | +7.89% | 17.22 | 0.83 |
| 02/26 | 1,880 | 1,950 | 1,880 | 1,910 | +3.24% | 8,800 | 27億2175万 | +8.15% | 17.31 | 0.83 |
| 02/25 | 1,820 | 1,890 | 1,820 | 1,850 | +2.78% | 6,900 | 26億3625万 | +4.28% | 16.76 | 0.81 |
| 02/24 | 1,700 | 1,800 | 1,700 | 1,800 | +6.51% | 4,700 | 25億6500万 | +0.9% | 16.31 | 0.79 |
| 02/21 | 1,650 | 1,700 | 1,650 | 1,690 | +2.42% | 800 | 24億825万 | -5.9% | 15.31 | 0.74 |
| 02/20 | 1,660 | 1,660 | 1,650 | 1,650 | -2.37% | 1,200 | 23億5125万 | -8.99% | 14.95 | 0.72 |
| 02/19 | 1,640 | 1,690 | 1,630 | 1,690 | +3.05% | 3,000 | 24億825万 | -9.19% | 15.31 | 0.74 |
| 02/18 | 1,650 | 1,660 | 1,630 | 1,640 | 0% | 1,500 | 23億3700万 | -12.53% | 14.86 | 0.72 |
| 02/17 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 600 | 23億3700万 | -12.35% | 14.86 | 0.72 |
| 02/14 | 1,700 | 1,700 | 1,640 | 1,660 | -2.35% | 2,000 | 23億6550万 | -11.13% | 15.04 | 0.72 |
| 02/13 | 1,710 | 1,790 | 1,700 | 1,700 | -0.58% | 2,500 | 24億2250万 | -8.8% | 15.4 | 0.74 |
| 02/12 | 1,740 | 1,750 | 1,700 | 1,710 | +1.18% | 1,200 | 24億3675万 | -7.87% | 15.49 | 0.75 |
| 02/10 | 1,740 | 1,740 | 1,650 | 1,690 | +1.2% | 2,100 | 24億825万 | -8.4% | 15.31 | 0.74 |
| 02/07 | 1,580 | 1,670 | 1,580 | 1,670 | +6.37% | 5,200 | 23億7975万 | -8.94% | 15.13 | 0.73 |
| 02/06 | 1,570 | 1,570 | 1,530 | 1,570 | +3.29% | 1,000 | 22億3725万 | -13.93% | 14.23 | 0.69 |
| 02/05 | 1,570 | 1,580 | 1,520 | 1,520 | 0% | 2,100 | 21億6600万 | -16.3% | 13.77 | 0.66 |
| 02/04 | 1,510 | 1,590 | 1,440 | 1,520 | -8.43% | 7,000 | 21億6600万 | -16.02% | 13.77 | 0.66 |
| 02/03 | 1,800 | 1,800 | 1,610 | 1,660 | -8.79% | 6,900 | 23億6550万 | -7.93% | 15.04 | 0.72 |
| 01/31 | 1,880 | 1,890 | 1,820 | 1,820 | -2.67% | 3,400 | 25億9350万 | +1.62% | 16.49 | 0.79 |
| 01/30 | 1,900 | 1,910 | 1,830 | 1,870 | -5.56% | 8,700 | 26億6475万 | +5.53% | 16.94 | 0.82 |
| 01/29 | 1,960 | 1,980 | 1,930 | 1,980 | +2.59% | 2,200 | 28億2150万 | +12.88% | 17.94 | 0.86 |
| 01/28 | 1,860 | 1,940 | 1,860 | 1,930 | +1.58% | 5,200 | 27億5025万 | +11.56% | 17.49 | 0.84 |
| 01/27 | 1,940 | 1,950 | 1,900 | 1,900 | -6.4% | 11,500 | 27億750万 | +11.18% | 17.22 | 0.83 |
| 01/24 | 2,040 | 2,120 | 2,030 | 2,030 | 0% | 15,100 | 28億9275万 | +20.19% | 18.39 | 0.89 |
| 01/23 | 2,030 | 2,450 | 2,020 | 2,030 | 0% | 98,100 | 28億9275万 | +22% | 18.39 | 0.89 |
| 01/22 | 2,100 | 2,100 | 2,010 | 2,030 | -3.33% | 8,000 | 28億9275万 | +23.78% | 18.39 | 0.89 |
| 01/21 | 2,150 | 2,210 | 2,070 | 2,100 | 0% | 22,400 | 29億9250万 | +29.95% | 19.03 | 0.92 |
| 01/20 | 2,060 | 2,110 | 1,990 | 2,100 | +0.48% | 30,600 | 29億9250万 | +32.08% | 19.03 | 0.92 |
| 01/17 | 2,140 | 2,190 | 2,050 | 2,090 | -1.88% | 50,600 | 29億7825万 | +33.72% | 18.94 | 0.91 |
| 01/16 | 2,680 | 2,740 | 2,130 | 2,130 | -25% | 263,900 | 30億3525万 | +38.58% | 19.3 | 0.93 |
| 01/15 | 2,840 | 2,840 | 2,840 | 2,840 | +39.22% | 24,400 | 40億4700万 | +88.08% | 25.73 | 1.24 |
| 01/14 | 1,670 | 2,040 | 1,630 | 2,040 | +32.47% | 36,500 | 29億700万 | +40.3% | 18.48 | 0.89 |
| 01/10 | 1,590 | 1,590 | 1,500 | 1,540 | -1.28% | 5,900 | 21億9450万 | +7.84% | 13.95 | 0.67 |
| 01/09 | 1,620 | 1,630 | 1,530 | 1,560 | -0.64% | 7,000 | 22億2300万 | +9.63% | 14.14 | 0.68 |
| 01/08 | 1,500 | 1,620 | 1,480 | 1,570 | +4.67% | 16,500 | 22億3725万 | +10.88% | 14.23 | 0.69 |
| 01/07 | 1,430 | 1,500 | 1,430 | 1,500 | +4.9% | 3,400 | 21億3750万 | +6.38% | 13.59 | 0.65 |
| 01/06 | 1,410 | 1,430 | 1,410 | 1,430 | +1.42% | 1,400 | 20億3775万 | +1.85% | 12.96 | 0.62 |
| 2013 |
| 12/30 | 1,400 | 1,410 | 1,400 | 1,410 | -0.7% | 200 | 20億925万 | +0.5% | 12.78 | 0.62 |
| 12/27 | 1,380 | 1,420 | 1,380 | 1,420 | +3.65% | 1,000 | 20億2350万 | +1.21% | 12.87 | 0.62 |
| 12/26 | 1,370 | 1,390 | 1,370 | 1,370 | 0% | 1,200 | 19億5225万 | -2.28% | 12.41 | 0.6 |
| 12/25 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 800 | 19億5225万 | -2.35% | 12.41 | 0.6 |
| 12/24 | 1,360 | 1,370 | 1,330 | 1,360 | 0% | 2,800 | 19億3800万 | -3.27% | 12.32 | 0.59 |
| 12/20 | 1,350 | 1,360 | 1,340 | 1,360 | +0.74% | 1,200 | 19億3800万 | -3.34% | 12.32 | 0.59 |
| 12/19 | 1,400 | 1,400 | 1,330 | 1,350 | -3.57% | 3,500 | 19億2375万 | -4.05% | 12.23 | 0.59 |
| 12/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 19億9500万 | -0.57% | 12.69 | 0.61 |
| 12/17 | 1,380 | 1,400 | 1,380 | 1,400 | 0% | 200 | 19億9500万 | -0.43% | 12.69 | 0.61 |
| 12/16 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 700 | 19億9500万 | -0.28% | 12.69 | 0.61 |
| 12/13 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 19億9500万 | -0.14% | 12.69 | 0.61 |
| 12/11 | 1,410 | 1,410 | 1,400 | 1,400 | -2.1% | 800 | 19億9500万 | 0% | 12.69 | 0.61 |
| 12/10 | 1,440 | 1,440 | 1,380 | 1,430 | +0.7% | 1,200 | 20億3775万 | +2.22% | 12.96 | 0.62 |
| 12/09 | 1,460 | 1,460 | 1,420 | 1,420 | -2.07% | 400 | 20億2350万 | +1.65% | 12.87 | 0.62 |
| 12/06 | 1,450 | 1,450 | 1,400 | 1,450 | +0.69% | 3,300 | 20億6625万 | +4.02% | 13.14 | 0.63 |
| 12/05 | 1,410 | 1,440 | 1,410 | 1,440 | 0% | 400 | 20億5200万 | +3.6% | 13.05 | 0.63 |
| 12/04 | 1,430 | 1,440 | 1,410 | 1,440 | -0.69% | 700 | 20億5200万 | +3.9% | 13.05 | 0.63 |
| 12/03 | 1,420 | 1,450 | 1,410 | 1,450 | +0.69% | 700 | 20億6625万 | +4.69% | 13.14 | 0.63 |
| 12/02 | 1,450 | 1,450 | 1,440 | 1,440 | +2.86% | 600 | 20億5200万 | +4.2% | 13.05 | 0.63 |
| 11/29 | 1,390 | 1,400 | 1,390 | 1,400 | 0% | 200 | 19億9500万 | +1.45% | 12.69 | 0.61 |
| 11/28 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 600 | 19億9500万 | +1.45% | 12.69 | 0.61 |
| 11/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 19億9500万 | +1.52% | 12.69 | 0.61 |
| 11/26 | 1,360 | 1,400 | 1,360 | 1,400 | +2.19% | 1,300 | 19億9500万 | +1.67% | 12.69 | 0.61 |
| 11/25 | 1,370 | 1,400 | 1,370 | 1,370 | -2.14% | 2,000 | 19億5225万 | -0.36% | 12.41 | 0.6 |
| 11/22 | 1,400 | 1,400 | 1,370 | 1,400 | 0% | 1,400 | 19億9500万 | +1.89% | 12.69 | 0.61 |
| 11/21 | 1,400 | 1,400 | 1,310 | 1,400 | 0% | 1,900 | 19億9500万 | +2.04% | 12.69 | 0.61 |
| 11/18 | 1,420 | 1,420 | 1,390 | 1,400 | 0% | 900 | 19億9500万 | +2.19% | 12.69 | 0.61 |
| 11/15 | 1,420 | 1,420 | 1,400 | 1,400 | -2.1% | 500 | 19億9500万 | +2.34% | 12.69 | 0.61 |
| 11/14 | 1,400 | 1,430 | 1,390 | 1,430 | +2.14% | 2,100 | 20億3775万 | +4.69% | 12.96 | 0.62 |
| 11/13 | 1,400 | 1,400 | 1,400 | 1,400 | +2.94% | 5,700 | 19億9500万 | +2.79% | 12.69 | 0.61 |
| 11/11 | 1,370 | 1,400 | 1,360 | 1,360 | -0.73% | 1,500 | 19億3800万 | -0.15% | 12.32 | 0.59 |
| 11/08 | 1,360 | 1,380 | 1,360 | 1,370 | +1.48% | 900 | 19億5225万 | +0.51% | 12.41 | 0.6 |
| 11/07 | 1,370 | 1,370 | 1,350 | 1,350 | -0.74% | 1,000 | 19億2375万 | -1.03% | 12.23 | 0.59 |
| 11/06 | 1,330 | 1,360 | 1,330 | 1,360 | +1.49% | 700 | 19億3800万 | -0.44% | 12.32 | 0.59 |
| 11/05 | 1,380 | 1,380 | 1,340 | 1,340 | 0% | 200 | 19億950万 | -2.12% | 12.14 | 0.59 |
| 11/01 | 1,340 | 1,340 | 1,340 | 1,340 | -2.9% | 700 | 19億950万 | -2.33% | 12.14 | 0.59 |
| 10/31 | 1,370 | 1,380 | 1,360 | 1,380 | -0.72% | 500 | 19億6650万 | +0.29% | 12.5 | 0.6 |
| 10/30 | 1,370 | 1,390 | 1,370 | 1,390 | +2.96% | 800 | 19億8075万 | +0.72% | 12.6 | 0.61 |
| 10/29 | 1,360 | 1,370 | 1,350 | 1,350 | 0% | 700 | 19億2375万 | -2.24% | 12.23 | 0.59 |
| 10/28 | 1,330 | 1,350 | 1,330 | 1,350 | +0.75% | 800 | 19億2375万 | -2.6% | 12.23 | 0.59 |
| 10/25 | 1,400 | 1,400 | 1,340 | 1,340 | -4.29% | 2,700 | 19億950万 | -3.46% | 12.14 | 0.59 |
| 10/24 | 1,390 | 1,400 | 1,390 | 1,400 | +1.45% | 300 | 19億9500万 | +0.86% | 12.69 | 0.61 |
| 10/23 | 1,420 | 1,420 | 1,380 | 1,380 | -1.43% | 700 | 19億6650万 | -0.43% | 12.5 | 0.6 |
| 10/22 | 1,420 | 1,420 | 1,400 | 1,400 | +0.72% | 600 | 19億9500万 | +1.08% | 12.69 | 0.61 |
| 10/21 | 1,380 | 1,390 | 1,380 | 1,390 | +1.46% | 200 | 19億8075万 | +0.51% | 12.6 | 0.61 |
