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 |
|---|
| 2014 |
| 03/31 | 1,179 | 1,183 | 1,163 | 1,173 | +0.77% | 10,992,700 | 2兆8774億 | -4.94% | 22.51 | 1.75 |
| 03/28 | 1,210 | 1,212 | 1,152 | 1,164 | -2.27% | 18,808,300 | 2兆8553億 | -5.67% | 22.34 | 1.74 |
| 03/27 | 1,177 | 1,194 | 1,143 | 1,191 | -0.58% | 14,935,800 | 2兆9215億 | -3.33% | 22.86 | 1.78 |
| 03/26 | 1,214 | 1,222 | 1,182 | 1,198 | -0.33% | 11,323,300 | 2兆9387億 | -2.68% | 22.99 | 1.79 |
| 03/25 | 1,210 | 1,228 | 1,188 | 1,202 | +0.08% | 15,237,500 | 2兆9485億 | -2.28% | 23.07 | 1.79 |
| 03/24 | 1,103 | 1,209 | 1,103 | 1,201 | +6% | 26,067,700 | 2兆9461億 | -2.12% | 23.05 | 1.79 |
| 03/20 | 1,181 | 1,190 | 1,131 | 1,133 | -4.79% | 15,921,800 | 2兆7793億 | -7.51% | 21.74 | 1.69 |
| 03/19 | 1,195 | 1,214 | 1,185 | 1,190 | -0.42% | 10,356,800 | 2兆9191億 | -3.02% | 22.84 | 1.78 |
| 03/18 | 1,229 | 1,230 | 1,192 | 1,195 | -0.33% | 10,239,200 | 2兆9313億 | -2.69% | 22.93 | 1.78 |
| 03/17 | 1,196 | 1,203 | 1,180 | 1,199 | -0.75% | 10,246,600 | 2兆9412億 | -2.44% | 23.01 | 1.79 |
| 03/14 | 1,219 | 1,225 | 1,200 | 1,208 | -3.67% | 14,949,100 | 2兆9632億 | -1.63% | 23.18 | 1.8 |
| 03/13 | 1,255 | 1,271 | 1,247 | 1,254 | -0.4% | 7,122,900 | 3兆761億 | +2.03% | 24.07 | 1.87 |
| 03/12 | 1,276 | 1,284 | 1,257 | 1,259 | -2.18% | 10,487,500 | 3兆883億 | +2.44% | 24.16 | 1.88 |
| 03/11 | 1,295 | 1,300 | 1,281 | 1,287 | -1.08% | 9,371,600 | 3兆1570億 | +5.41% | 24.7 | 1.92 |
| 03/10 | 1,294 | 1,306 | 1,285 | 1,301 | 0% | 8,424,800 | 3兆1914億 | +7.08% | 24.97 | 1.94 |
| 03/07 | 1,312 | 1,317 | 1,291 | 1,301 | +0.08% | 10,894,400 | 3兆1914億 | +7.52% | 24.97 | 1.94 |
| 03/06 | 1,290 | 1,308 | 1,282 | 1,300 | +0.46% | 13,779,800 | 3兆1889億 | +7.79% | 24.95 | 1.94 |
| 03/05 | 1,329 | 1,330 | 1,292 | 1,294 | -1.15% | 15,083,400 | 3兆1742億 | +7.48% | 24.83 | 1.93 |
| 03/04 | 1,276 | 1,316 | 1,273 | 1,309 | +2.27% | 20,368,100 | 3兆2110億 | +9.08% | 25.12 | 1.95 |
| 03/03 | 1,246 | 1,283 | 1,237 | 1,280 | +0.31% | 16,476,300 | 3兆1399億 | +7.11% | 24.57 | 1.91 |
| 02/28 | 1,300 | 1,301 | 1,253 | 1,276 | -1.24% | 18,647,500 | 3兆1300億 | +6.96% | 24.49 | 1.91 |
| 02/27 | 1,295 | 1,307 | 1,276 | 1,292 | +2.62% | 34,866,900 | 3兆1693億 | +8.3% | 24.8 | 1.93 |
| 02/26 | 1,249 | 1,279 | 1,238 | 1,259 | +5.27% | 36,391,000 | 3兆883億 | +5.62% | 24.16 | 1.88 |
| 02/25 | 1,200 | 1,207 | 1,190 | 1,196 | +0.5% | 10,497,700 | 2兆9338億 | +0.25% | 22.95 | 1.79 |
| 02/24 | 1,160 | 1,198 | 1,159 | 1,190 | +1.71% | 14,523,800 | 2兆9191億 | -0.67% | 22.84 | 1.78 |
| 02/21 | 1,150 | 1,173 | 1,147 | 1,170 | +3.91% | 13,337,800 | 2兆8700億 | -2.82% | 22.45 | 1.75 |
| 02/20 | 1,150 | 1,151 | 1,114 | 1,126 | -1.83% | 14,283,800 | 2兆7621億 | -7.02% | 21.61 | 1.68 |
| 02/19 | 1,163 | 1,165 | 1,142 | 1,147 | -2.38% | 11,733,500 | 2兆8136億 | -6.06% | 22.01 | 1.71 |
| 02/18 | 1,138 | 1,178 | 1,130 | 1,175 | +3.07% | 14,163,100 | 2兆8823億 | -4.32% | 22.55 | 1.75 |
| 02/17 | 1,149 | 1,153 | 1,108 | 1,140 | -0.78% | 16,983,200 | 2兆7964億 | -7.62% | 21.88 | 1.7 |
| 02/14 | 1,172 | 1,194 | 1,132 | 1,149 | -2.71% | 17,462,200 | 2兆8185億 | -7.41% | 22.05 | 1.72 |
| 02/13 | 1,223 | 1,225 | 1,172 | 1,181 | -3.2% | 12,668,400 | 2兆8970億 | -5.29% | 22.67 | 1.76 |
| 02/12 | 1,231 | 1,233 | 1,212 | 1,220 | +1.16% | 14,806,200 | 2兆9927億 | -2.48% | 23.41 | 1.82 |
| 02/10 | 1,215 | 1,216 | 1,187 | 1,206 | +1.17% | 11,754,700 | 2兆9583億 | -3.67% | 23.15 | 1.8 |
| 02/07 | 1,233 | 1,244 | 1,182 | 1,192 | -1.49% | 26,511,800 | 2兆9240億 | -4.87% | 22.88 | 1.78 |
| 02/06 | 1,260 | 1,270 | 1,209 | 1,210 | -4.12% | 25,575,500 | 2兆9681億 | -3.51% | 23.22 | 1.81 |
| 02/05 | 1,200 | 1,293 | 1,181 | 1,262 | +18.94% | 87,314,400 | 3兆957億 | +0.72% | 24.22 | 1.88 |
| 02/04 | 1,088 | 1,100 | 1,059 | 1,061 | -6.85% | 36,016,600 | 2兆6026億 | -15.19% | 20.36 | 1.58 |
| 02/03 | 1,170 | 1,187 | 1,135 | 1,139 | -3.8% | 24,721,900 | 2兆7940億 | -9.32% | 21.86 | 1.7 |
| 01/31 | 1,225 | 1,226 | 1,167 | 1,184 | -1.33% | 23,848,400 | 2兆9044億 | -5.96% | 22.72 | 1.77 |
| 01/30 | 1,190 | 1,205 | 1,185 | 1,200 | -2.83% | 15,628,800 | 2兆9436億 | -4.76% | 23.03 | 1.79 |
| 01/29 | 1,235 | 1,242 | 1,205 | 1,235 | +2.49% | 22,621,200 | 3兆295億 | -1.98% | 23.7 | 1.84 |
| 01/28 | 1,190 | 1,230 | 1,188 | 1,205 | +1.43% | 21,580,100 | 2兆9559億 | -4.14% | 23.13 | 1.8 |
| 01/27 | 1,180 | 1,208 | 1,180 | 1,188 | -3.26% | 25,662,600 | 2兆9142億 | -5.34% | 22.8 | 1.77 |
| 01/24 | 1,252 | 1,255 | 1,224 | 1,228 | -3.69% | 22,510,800 | 3兆123億 | -2% | 23.57 | 1.83 |
| 01/23 | 1,270 | 1,292 | 1,262 | 1,275 | +1.51% | 21,485,300 | 3兆1276億 | +1.92% | 24.47 | 1.9 |
| 01/22 | 1,260 | 1,262 | 1,240 | 1,256 | -2.48% | 25,681,100 | 3兆810億 | +0.72% | 24.11 | 1.88 |
| 01/21 | 1,291 | 1,305 | 1,274 | 1,288 | -2.13% | 19,064,100 | 3兆1595億 | +3.54% | 24.72 | 1.92 |
| 01/20 | 1,330 | 1,339 | 1,315 | 1,316 | -1.94% | 13,183,600 | 3兆2282億 | +6.13% | 25.26 | 1.96 |
| 01/17 | 1,347 | 1,354 | 1,315 | 1,342 | -1.18% | 16,129,500 | 3兆2919億 | +8.75% | 25.76 | 2 |
| 01/16 | 1,386 | 1,408 | 1,358 | 1,358 | -0.73% | 18,179,200 | 3兆3312億 | +10.77% | 26.06 | 2.03 |
| 01/15 | 1,349 | 1,369 | 1,342 | 1,368 | +3.71% | 15,079,700 | 3兆3557億 | +12.41% | 26.26 | 2.04 |
| 01/14 | 1,317 | 1,332 | 1,305 | 1,319 | -1.42% | 14,220,300 | 3兆2355億 | +9.01% | 25.31 | 1.97 |
| 01/10 | 1,315 | 1,345 | 1,311 | 1,338 | +1.75% | 18,460,400 | 3兆2821億 | +11.13% | 25.68 | 2 |
| 01/09 | 1,300 | 1,320 | 1,290 | 1,315 | +1.94% | 18,257,500 | 3兆2257億 | +9.86% | 25.24 | 1.96 |
| 01/08 | 1,290 | 1,294 | 1,278 | 1,290 | +1.57% | 12,417,600 | 3兆1644億 | +8.13% | 24.76 | 1.93 |
| 01/07 | 1,265 | 1,283 | 1,261 | 1,270 | +1.28% | 16,369,500 | 3兆1153億 | +6.9% | 24.37 | 1.9 |
| 01/06 | 1,229 | 1,264 | 1,221 | 1,254 | +2.45% | 19,781,100 | 3兆761億 | +6.09% | 24.07 | 1.87 |
| 2013 |
| 12/30 | 1,225 | 1,226 | 1,215 | 1,224 | +0.74% | 7,890,900 | 3兆25億 | +3.99% | 23.49 | 1.83 |
| 12/27 | 1,214 | 1,217 | 1,198 | 1,215 | +0.91% | 7,831,500 | 2兆9804億 | +3.67% | 23.32 | 1.81 |
| 12/26 | 1,218 | 1,219 | 1,193 | 1,204 | +0.42% | 9,181,400 | 2兆9534億 | +3.17% | 23.11 | 1.8 |
| 12/25 | 1,195 | 1,208 | 1,190 | 1,199 | +0.33% | 7,892,500 | 2兆9412億 | +3.36% | 23.01 | 1.79 |
| 12/24 | 1,235 | 1,260 | 1,189 | 1,195 | -1.65% | 21,867,700 | 2兆9313億 | +3.55% | 22.94 | 1.78 |
| 12/20 | 1,212 | 1,220 | 1,210 | 1,215 | +0.16% | 12,361,900 | 2兆9804億 | +5.84% | 23.32 | 1.81 |
| 12/19 | 1,200 | 1,233 | 1,198 | 1,213 | +2.54% | 30,306,300 | 2兆9755億 | +6.22% | 23.28 | 1.81 |
| 12/18 | 1,160 | 1,185 | 1,160 | 1,183 | +1.11% | 13,495,200 | 2兆9019億 | +4.23% | 22.7 | 1.77 |
| 12/17 | 1,155 | 1,173 | 1,154 | 1,170 | +2.63% | 9,041,300 | 2兆8700億 | +3.82% | 22.46 | 1.75 |
| 12/16 | 1,148 | 1,153 | 1,133 | 1,140 | -1.55% | 10,334,200 | 2兆7964億 | +1.79% | 21.88 | 1.7 |
| 12/13 | 1,154 | 1,171 | 1,149 | 1,158 | -0.34% | 15,222,800 | 2兆8406億 | +3.95% | 22.22 | 1.73 |
| 12/12 | 1,152 | 1,167 | 1,150 | 1,162 | -1.36% | 12,008,600 | 2兆8504億 | +4.97% | 22.3 | 1.74 |
| 12/11 | 1,182 | 1,182 | 1,167 | 1,178 | +0.26% | 9,873,400 | 2兆8896億 | +6.9% | 22.61 | 1.76 |
| 12/10 | 1,181 | 1,184 | 1,164 | 1,175 | -1.01% | 9,047,900 | 2兆8823億 | +7.21% | 22.55 | 1.75 |
| 12/09 | 1,191 | 1,198 | 1,181 | 1,187 | +1.19% | 9,151,600 | 2兆9117億 | +8.9% | 22.78 | 1.77 |
| 12/06 | 1,132 | 1,176 | 1,130 | 1,173 | +2.99% | 17,197,300 | 2兆8774億 | +8.21% | 22.51 | 1.75 |
| 12/05 | 1,144 | 1,158 | 1,135 | 1,139 | -1.04% | 9,485,500 | 2兆7940億 | +5.76% | 21.86 | 1.7 |
| 12/04 | 1,166 | 1,173 | 1,143 | 1,151 | -2.95% | 16,345,500 | 2兆8234億 | +7.67% | 22.09 | 1.72 |
| 12/03 | 1,171 | 1,194 | 1,167 | 1,186 | +1.72% | 14,272,100 | 2兆9093億 | +11.78% | 22.76 | 1.77 |
| 12/02 | 1,179 | 1,180 | 1,163 | 1,166 | -0.77% | 10,249,700 | 2兆8602億 | +10.94% | 22.38 | 1.74 |
| 11/29 | 1,180 | 1,184 | 1,162 | 1,175 | -2.08% | 24,301,100 | 2兆8823億 | +12.76% | 22.55 | 1.75 |
| 11/28 | 1,183 | 1,213 | 1,172 | 1,200 | +2.83% | 46,092,200 | 2兆9436億 | +16.28% | 23.03 | 1.79 |
| 11/27 | 1,155 | 1,179 | 1,148 | 1,167 | +3.46% | 34,002,500 | 2兆8627億 | +14.3% | 22.4 | 1.74 |
| 11/26 | 1,120 | 1,133 | 1,119 | 1,128 | -0.53% | 12,120,900 | 2兆7670億 | +11.46% | 21.65 | 1.68 |
| 11/25 | 1,106 | 1,138 | 1,105 | 1,134 | +3.56% | 25,575,600 | 2兆7817億 | +12.84% | 21.76 | 1.69 |
| 11/22 | 1,090 | 1,109 | 1,081 | 1,095 | +2.34% | 23,218,300 | 2兆6860億 | +9.83% | 21.02 | 1.63 |
| 11/21 | 1,052 | 1,074 | 1,048 | 1,070 | +2.29% | 14,163,700 | 2兆6247億 | +7.97% | 20.54 | 1.6 |
| 11/20 | 1,050 | 1,072 | 1,041 | 1,046 | +0.38% | 16,777,100 | 2兆5658億 | +6.09% | 20.08 | 1.56 |
| 11/19 | 1,047 | 1,052 | 1,038 | 1,042 | -0.67% | 8,159,000 | 2兆5560億 | +6.11% | 20 | 1.56 |
| 11/18 | 1,075 | 1,079 | 1,046 | 1,049 | -1.04% | 12,458,700 | 2兆5732億 | +7.15% | 20.13 | 1.57 |
| 11/15 | 1,050 | 1,067 | 1,041 | 1,060 | +2.81% | 19,804,100 | 2兆6002億 | +8.83% | 20.34 | 1.58 |
| 11/14 | 1,004 | 1,036 | 997 | 1,031 | +4.04% | 15,299,300 | 2兆5290億 | +6.4% | 19.79 | 1.54 |
| 11/13 | 999 | 1,010 | 985 | 991 | -0.9% | 8,839,200 | 2兆4309億 | +2.8% | 19.02 | 1.48 |
| 11/12 | 986 | 1,000 | 984 | 1,000 | +1.32% | 10,006,300 | 2兆4530億 | +4.06% | 19.19 | 1.49 |
| 11/11 | 1,004 | 1,012 | 981 | 987 | -0.7% | 8,261,100 | 2兆4211億 | +3.03% | 18.94 | 1.47 |
| 11/08 | 1,004 | 1,013 | 988 | 994 | -2.55% | 11,725,700 | 2兆4383億 | +3.97% | 19.08 | 1.48 |
| 11/07 | 1,023 | 1,033 | 1,015 | 1,020 | -1.26% | 9,988,100 | 2兆5021億 | +6.92% | 19.58 | 1.52 |
| 11/06 | 1,018 | 1,047 | 1,015 | 1,033 | +0.78% | 13,525,100 | 2兆5340億 | +8.62% | 19.83 | 1.54 |
| 11/05 | 1,041 | 1,046 | 1,012 | 1,025 | -2.01% | 20,582,900 | 2兆5143億 | +8.12% | 19.67 | 1.53 |
| 11/01 | 1,030 | 1,053 | 1,030 | 1,046 | +6.19% | 39,398,400 | 2兆5658億 | +10.69% | 20.08 | 1.56 |
| 10/31 | 963 | 997 | 960 | 985 | +3.79% | 37,986,500 | 2兆4162億 | +4.56% | 18.9 | 1.47 |
| 10/30 | 953 | 957 | 944 | 949 | +0.21% | 6,574,400 | 2兆3279億 | +0.85% | 18.21 | 1.42 |
