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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,230 | 3,240 | 3,120 | 3,170 | +0.63% | 2,098,100 | 8257億24万 | -1.49% | 24.41 | 1.14 |
| 03/28 | 3,140 | 3,180 | 3,110 | 3,150 | -0.63% | 2,647,400 | 8204億9078万 | -1.99% | 24.26 | 1.13 |
| 03/27 | 3,050 | 3,170 | 3,010 | 3,170 | +1.6% | 3,980,300 | 8257億24万 | -1.25% | 24.41 | 1.14 |
| 03/26 | 3,040 | 3,120 | 3,010 | 3,120 | +4.35% | 2,519,800 | 8126億7658万 | -2.71% | 24.02 | 1.12 |
| 03/25 | 3,020 | 3,040 | 2,960 | 2,990 | -2.29% | 2,076,600 | 7788億1505万 | -6.85% | 23.02 | 1.07 |
| 03/24 | 2,990 | 3,080 | 2,980 | 3,060 | +2.68% | 2,109,500 | 7970億4818万 | -4.79% | 23.56 | 1.1 |
| 03/20 | 3,040 | 3,070 | 2,970 | 2,980 | -1% | 2,593,400 | 7762億1032万 | -7.22% | 22.95 | 1.07 |
| 03/19 | 3,080 | 3,100 | 2,990 | 3,010 | -2.59% | 2,583,700 | 7840億2452万 | -6.35% | 23.18 | 1.08 |
| 03/18 | 3,050 | 3,130 | 3,040 | 3,090 | +3.34% | 3,813,200 | 8048億6238万 | -3.98% | 23.79 | 1.11 |
| 03/17 | 3,040 | 3,060 | 2,950 | 2,990 | -3.24% | 3,915,100 | 7788億1505万 | -7.03% | 23.02 | 1.07 |
| 03/14 | 3,030 | 3,150 | 3,010 | 3,090 | -1.28% | 4,814,000 | 8048億6238万 | -3.95% | 23.79 | 1.11 |
| 03/13 | 3,210 | 3,210 | 3,130 | 3,130 | -2.8% | 3,415,400 | 8152億8131万 | -2.58% | 24.1 | 1.12 |
| 03/12 | 3,240 | 3,280 | 3,190 | 3,220 | -1.53% | 4,195,500 | 8387億2390万 | +0.66% | 24.79 | 1.15 |
| 03/11 | 3,310 | 3,320 | 3,250 | 3,270 | -2.68% | 3,098,600 | 8517億4757万 | +2.77% | 25.18 | 1.17 |
| 03/10 | 3,380 | 3,410 | 3,340 | 3,360 | -0.3% | 2,636,800 | 8751億9016万 | +5.96% | 25.87 | 1.2 |
| 03/07 | 3,470 | 3,470 | 3,310 | 3,370 | -1.17% | 3,890,500 | 8777億9489万 | +6.78% | 25.95 | 1.21 |
| 03/06 | 3,460 | 3,460 | 3,400 | 3,410 | -1.73% | 4,338,900 | 8882億1382万 | +8.98% | 26.26 | 1.22 |
| 03/05 | 3,410 | 3,490 | 3,390 | 3,470 | +4.2% | 4,212,700 | 9038億4222万 | +11.72% | 26.72 | 1.24 |
| 03/04 | 3,260 | 3,390 | 3,250 | 3,330 | +0.91% | 3,636,100 | 8673億7596万 | +8.19% | 25.64 | 1.19 |
| 03/03 | 3,340 | 3,360 | 3,250 | 3,300 | -3.79% | 4,614,000 | 8595億6176万 | +7.95% | 25.41 | 1.18 |
| 02/28 | 3,500 | 3,510 | 3,350 | 3,430 | -1.72% | 5,758,400 | 8934億2329万 | +12.87% | 26.41 | 1.23 |
| 02/27 | 3,420 | 3,550 | 3,420 | 3,490 | +3.25% | 7,612,600 | 9090億5168万 | +15.72% | 26.87 | 1.25 |
| 02/26 | 3,250 | 3,380 | 3,240 | 3,380 | +2.74% | 5,702,900 | 8803億9963万 | +13.23% | 26.03 | 1.21 |
| 02/25 | 3,250 | 3,330 | 3,230 | 3,290 | +3.46% | 5,868,900 | 8569億5703万 | +11.15% | 25.33 | 1.18 |
| 02/24 | 3,120 | 3,200 | 3,100 | 3,180 | +3.25% | 5,554,100 | 8283億497万 | +8.24% | 24.49 | 1.14 |
| 02/21 | 3,090 | 3,110 | 3,040 | 3,080 | +0.98% | 1,926,400 | 8022億5765万 | +5.44% | 23.72 | 1.1 |
| 02/20 | 3,080 | 3,120 | 3,030 | 3,050 | -1.29% | 2,642,700 | 7944億4345万 | +4.88% | 23.49 | 1.09 |
| 02/19 | 3,160 | 3,210 | 3,070 | 3,090 | -3.44% | 5,953,500 | 8048億6238万 | +6.7% | 23.79 | 1.11 |
| 02/18 | 3,110 | 3,200 | 3,070 | 3,200 | +3.56% | 5,282,100 | 8335億1444万 | +11.03% | 24.64 | 1.15 |
| 02/17 | 2,990 | 3,090 | 2,940 | 3,090 | +3% | 3,362,800 | 8048億6238万 | +7.97% | 23.79 | 1.11 |
| 02/14 | 3,030 | 3,040 | 2,920 | 3,000 | -0.66% | 3,323,400 | 7814億1979万 | +5.63% | 23.1 | 1.07 |
| 02/13 | 3,110 | 3,110 | 3,010 | 3,020 | -2.89% | 3,048,600 | 7866億2925万 | +7.17% | 23.25 | 1.08 |
| 02/12 | 3,090 | 3,150 | 3,030 | 3,110 | +1.97% | 4,600,800 | 8100億7184万 | +11.35% | 23.95 | 1.11 |
| 02/10 | 3,080 | 3,100 | 2,970 | 3,050 | +0.99% | 3,349,900 | 7944億4345万 | +10.31% | 23.49 | 1.09 |
| 02/07 | 3,010 | 3,020 | 2,940 | 3,020 | +1.34% | 3,696,500 | 7866億2925万 | +10.3% | 23.25 | 1.08 |
| 02/06 | 2,840 | 3,040 | 2,830 | 2,980 | +6.81% | 6,689,200 | 7762億1032万 | +10% | 22.95 | 1.07 |
| 02/05 | 2,870 | 2,910 | 2,720 | 2,790 | -0.36% | 5,256,900 | 7267億2040万 | +4.07% | 21.48 | 1 |
| 02/04 | 2,840 | 2,890 | 2,790 | 2,800 | -6.04% | 5,704,300 | 7293億2513万 | +5.3% | 21.56 | 1 |
| 02/03 | 2,960 | 3,100 | 2,950 | 2,980 | -0.33% | 6,593,500 | 7762億1032万 | +13.01% | 22.95 | 1.07 |
| 01/31 | 2,900 | 3,070 | 2,880 | 2,990 | +10.74% | 14,698,500 | 7788億1505万 | +14.65% | 23.02 | 1.07 |
| 01/30 | 2,780 | 2,790 | 2,680 | 2,700 | -4.93% | 3,142,000 | 7032億7781万 | +4.65% | 20.79 | 0.97 |
| 01/29 | 2,800 | 2,850 | 2,770 | 2,840 | +3.27% | 2,593,600 | 7397億4406万 | +10.85% | 21.87 | 1.02 |
| 01/28 | 2,790 | 2,840 | 2,730 | 2,750 | -2.14% | 4,000,800 | 7163億147万 | +8.44% | 21.18 | 0.99 |
| 01/27 | 2,770 | 2,850 | 2,750 | 2,810 | -1.4% | 4,268,700 | 7319億2987万 | +11.77% | 21.64 | 1.01 |
| 01/24 | 2,850 | 2,900 | 2,810 | 2,850 | -0.35% | 6,014,400 | 7423億4880万 | +14.46% | 21.95 | 1.02 |
| 01/23 | 2,830 | 2,900 | 2,810 | 2,860 | +5.15% | 8,129,900 | 7449億5353万 | +16.02% | 22.02 | 1.02 |
| 01/22 | 2,750 | 2,790 | 2,710 | 2,720 | -1.45% | 2,350,200 | 7084億8727万 | +11.38% | 20.94 | 0.97 |
| 01/21 | 2,760 | 2,820 | 2,730 | 2,760 | +1.47% | 2,961,900 | 7189億620万 | +13.91% | 21.25 | 0.99 |
| 01/20 | 2,770 | 2,770 | 2,700 | 2,720 | -1.81% | 1,861,600 | 7084億8727万 | +13.19% | 20.94 | 0.97 |
| 01/17 | 2,780 | 2,830 | 2,760 | 2,770 | +0.73% | 3,648,700 | 7215億1093万 | +16.19% | 21.33 | 0.99 |
| 01/16 | 2,770 | 2,860 | 2,740 | 2,750 | -0.36% | 5,628,800 | 7163億147万 | +16.38% | 21.18 | 0.99 |
| 01/15 | 2,740 | 2,780 | 2,680 | 2,760 | +1.47% | 6,068,100 | 7189億620万 | +17.75% | 21.25 | 0.99 |
| 01/14 | 2,650 | 2,770 | 2,630 | 2,720 | +0.74% | 5,380,300 | 7084億8727万 | +16.94% | 20.94 | 0.97 |
| 01/10 | 2,560 | 2,710 | 2,550 | 2,700 | +6.3% | 7,302,700 | 7032億7781万 | +16.98% | 20.79 | 0.97 |
| 01/09 | 2,470 | 2,570 | 2,470 | 2,540 | +3.67% | 5,725,500 | 6616億208万 | +10.92% | 19.56 | 0.91 |
| 01/08 | 2,430 | 2,490 | 2,420 | 2,450 | +1.66% | 3,595,100 | 6381億5949万 | +7.55% | 18.87 | 0.88 |
| 01/07 | 2,400 | 2,430 | 2,350 | 2,410 | 0% | 2,582,800 | 6277億4056万 | +6.07% | 18.56 | 0.86 |
| 01/06 | 2,370 | 2,430 | 2,360 | 2,410 | +1.69% | 3,147,500 | 6277億4056万 | +6.31% | 18.56 | 0.86 |
| 2013 |
| 12/30 | 2,320 | 2,400 | 2,320 | 2,370 | +3.04% | 2,830,200 | 6173億2163万 | +4.73% | 18.25 | 0.85 |
| 12/27 | 2,280 | 2,320 | 2,260 | 2,300 | +0.88% | 1,620,500 | 5990億8850万 | +1.77% | 17.71 | 0.82 |
| 12/26 | 2,240 | 2,280 | 2,230 | 2,280 | +2.24% | 1,122,700 | 5938億7904万 | +0.88% | 17.56 | 0.82 |
| 12/25 | 2,230 | 2,240 | 2,200 | 2,230 | -1.33% | 1,871,300 | 5808億5537万 | -1.33% | 17.17 | 0.8 |
| 12/24 | 2,260 | 2,280 | 2,250 | 2,260 | 0% | 1,554,800 | 5886億6957万 | -0.09% | 17.4 | 0.81 |
| 12/20 | 2,250 | 2,280 | 2,250 | 2,260 | -0.44% | 1,839,700 | 5886億6957万 | -0.13% | 17.4 | 0.81 |
| 12/19 | 2,280 | 2,300 | 2,260 | 2,270 | +0.44% | 2,205,200 | 5912億7430万 | +0.27% | 17.48 | 0.81 |
| 12/18 | 2,200 | 2,260 | 2,200 | 2,260 | +2.73% | 3,957,100 | 5886億6957万 | -0.04% | 17.4 | 0.81 |
| 12/17 | 2,200 | 2,210 | 2,170 | 2,200 | 0% | 1,144,000 | 5730億4117万 | -2.61% | 16.94 | 0.79 |
| 12/16 | 2,200 | 2,220 | 2,180 | 2,200 | 0% | 1,092,800 | 5730億4117万 | -2.57% | 16.94 | 0.79 |
| 12/13 | 2,210 | 2,230 | 2,190 | 2,200 | -1.35% | 2,905,100 | 5730億4117万 | -2.4% | 16.94 | 0.79 |
| 12/12 | 2,260 | 2,260 | 2,220 | 2,230 | -1.76% | 1,419,400 | 5808億5537万 | -0.93% | 17.17 | 0.8 |
| 12/11 | 2,260 | 2,280 | 2,250 | 2,270 | +0.44% | 1,126,300 | 5912億7430万 | +0.93% | 17.48 | 0.81 |
| 12/10 | 2,260 | 2,270 | 2,250 | 2,260 | 0% | 718,800 | 5886億6957万 | +0.67% | 17.4 | 0.81 |
| 12/09 | 2,270 | 2,280 | 2,260 | 2,260 | +0.44% | 884,900 | 5886億6957万 | +0.85% | 17.4 | 0.81 |
| 12/06 | 2,230 | 2,250 | 2,210 | 2,250 | +0.9% | 1,232,400 | 5860億6484万 | +0.58% | 17.33 | 0.81 |
| 12/05 | 2,270 | 2,280 | 2,220 | 2,230 | -2.62% | 2,011,300 | 5808億5537万 | -0.22% | 17.17 | 0.8 |
| 12/04 | 2,280 | 2,300 | 2,260 | 2,290 | -0.43% | 1,588,000 | 5964億8377万 | +2.28% | 17.63 | 0.82 |
| 12/03 | 2,280 | 2,310 | 2,250 | 2,300 | +1.77% | 2,997,200 | 5990億8850万 | +2.63% | 17.71 | 0.82 |
| 12/02 | 2,280 | 2,290 | 2,240 | 2,260 | 0% | 1,278,500 | 5886億6957万 | +0.85% | 17.4 | 0.81 |
| 11/29 | 2,240 | 2,290 | 2,240 | 2,260 | +0.44% | 1,817,100 | 5886億6957万 | +0.76% | 17.4 | 0.81 |
| 11/28 | 2,300 | 2,310 | 2,230 | 2,250 | -1.75% | 2,044,400 | 5860億6484万 | +0.22% | 17.33 | 0.81 |
| 11/27 | 2,280 | 2,320 | 2,270 | 2,290 | 0% | 1,420,300 | 5964億8377万 | +1.91% | 17.63 | 0.82 |
| 11/26 | 2,290 | 2,300 | 2,280 | 2,290 | -0.87% | 1,424,800 | 5964億8377万 | +1.78% | 17.63 | 0.82 |
| 11/25 | 2,310 | 2,330 | 2,300 | 2,310 | +0.43% | 1,010,000 | 6016億9323万 | +2.58% | 17.79 | 0.83 |
| 11/22 | 2,300 | 2,320 | 2,290 | 2,300 | +0.44% | 1,673,100 | 5990億8850万 | +2.18% | 17.71 | 0.82 |
| 11/21 | 2,280 | 2,310 | 2,260 | 2,290 | +0.88% | 1,473,300 | 5964億8377万 | +1.78% | 17.63 | 0.82 |
| 11/20 | 2,270 | 2,280 | 2,250 | 2,270 | -0.87% | 906,200 | 5912億7430万 | +0.89% | 17.48 | 0.81 |
| 11/19 | 2,280 | 2,300 | 2,260 | 2,290 | 0% | 1,218,100 | 5964億8377万 | +1.82% | 17.63 | 0.82 |
| 11/18 | 2,280 | 2,290 | 2,260 | 2,290 | +0.88% | 1,486,700 | 5964億8377万 | +1.82% | 17.63 | 0.82 |
| 11/15 | 2,220 | 2,290 | 2,220 | 2,270 | +2.71% | 2,139,700 | 5912億7430万 | +1.02% | 17.48 | 0.81 |
| 11/14 | 2,210 | 2,240 | 2,200 | 2,210 | +0.45% | 2,115,700 | 5756億4591万 | -1.43% | 17.02 | 0.79 |
| 11/13 | 2,170 | 2,230 | 2,170 | 2,200 | +1.38% | 1,986,300 | 5730億4117万 | -1.79% | 16.94 | 0.79 |
| 11/12 | 2,110 | 2,180 | 2,110 | 2,170 | +2.84% | 1,232,100 | 5652億2698万 | -3.04% | 16.71 | 0.78 |
| 11/11 | 2,150 | 2,150 | 2,100 | 2,110 | -0.94% | 1,394,900 | 5495億9858万 | -5.76% | 16.25 | 0.76 |
| 11/08 | 2,130 | 2,160 | 2,130 | 2,130 | -1.84% | 1,909,200 | 5548億805万 | -5% | 16.4 | 0.76 |
| 11/07 | 2,170 | 2,190 | 2,160 | 2,170 | 0% | 948,600 | 5652億2698万 | -3.38% | 16.71 | 0.78 |
| 11/06 | 2,170 | 2,190 | 2,150 | 2,170 | 0% | 1,118,500 | 5652億2698万 | -3.51% | 16.71 | 0.78 |
| 11/05 | 2,170 | 2,180 | 2,140 | 2,170 | +0.46% | 1,322,100 | 5652億2698万 | -3.68% | 16.71 | 0.78 |
| 11/01 | 2,210 | 2,210 | 2,130 | 2,160 | -1.82% | 1,922,600 | 5626億2224万 | -4.38% | 16.63 | 0.77 |
| 10/31 | 2,220 | 2,240 | 2,170 | 2,200 | -5.58% | 2,639,300 | 5730億4117万 | -2.91% | 16.94 | 0.79 |
| 10/30 | 2,340 | 2,380 | 2,320 | 2,330 | 0% | 1,721,200 | 6069億270万 | +2.55% | 17.94 | 0.83 |
