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 | 3,150 | 3,160 | 3,110 | 3,140 | +0.96% | 1,278,100 | 5341億8147万 | +0.32% | 45.93 | 2.72 |
| 03/28 | 3,100 | 3,150 | 3,060 | 3,110 | +1.63% | 2,422,300 | 5290億7782万 | -0.83% | 45.49 | 2.69 |
| 03/27 | 2,910 | 3,070 | 2,910 | 3,060 | +3.73% | 3,339,600 | 5205億7175万 | -2.55% | 44.76 | 2.65 |
| 03/26 | 2,910 | 2,970 | 2,910 | 2,950 | +1.37% | 1,507,000 | 5018億5839万 | -6.29% | 43.15 | 2.56 |
| 03/25 | 2,940 | 2,960 | 2,860 | 2,910 | -2.02% | 2,461,700 | 4950億5353万 | -7.88% | 42.57 | 2.52 |
| 03/24 | 2,810 | 3,000 | 2,810 | 2,970 | +5.69% | 4,092,800 | 5052億6082万 | -6.25% | 43.44 | 2.57 |
| 03/20 | 2,970 | 2,990 | 2,800 | 2,810 | -5.39% | 4,923,300 | 4780億4138万 | -11.41% | 41.1 | 2.43 |
| 03/19 | 3,100 | 3,100 | 2,910 | 2,970 | -4.19% | 5,418,200 | 5052億6082万 | -6.75% | 43.44 | 2.57 |
| 03/18 | 3,090 | 3,120 | 3,070 | 3,100 | +1.97% | 1,491,000 | 5273億7661万 | -3.03% | 45.34 | 2.69 |
| 03/17 | 3,030 | 3,050 | 2,990 | 3,040 | -0.33% | 2,364,100 | 5171億6932万 | -5.06% | 44.47 | 2.63 |
| 03/14 | 3,090 | 3,100 | 3,020 | 3,050 | -3.79% | 3,614,300 | 5188億7054万 | -4.9% | 44.61 | 2.64 |
| 03/13 | 3,200 | 3,220 | 3,170 | 3,170 | -0.31% | 1,223,900 | 5392億8511万 | -1.18% | 46.37 | 2.75 |
| 03/12 | 3,210 | 3,300 | 3,180 | 3,180 | -0.93% | 3,424,900 | 5409億8633万 | -0.75% | 46.51 | 2.75 |
| 03/11 | 3,210 | 3,240 | 3,190 | 3,210 | +0.63% | 2,090,300 | 5460億8997万 | +0.19% | 46.95 | 2.78 |
| 03/10 | 3,210 | 3,230 | 3,170 | 3,190 | -0.93% | 1,080,100 | 5426億8754万 | -0.75% | 46.66 | 2.76 |
| 03/07 | 3,280 | 3,280 | 3,210 | 3,220 | -0.92% | 1,500,400 | 5477億9119万 | -0.25% | 47.1 | 2.79 |
| 03/06 | 3,200 | 3,260 | 3,180 | 3,250 | +1.56% | 1,892,100 | 5528億9483万 | +0.18% | 47.54 | 2.82 |
| 03/05 | 3,210 | 3,230 | 3,190 | 3,200 | +1.27% | 1,561,500 | 5443億8876万 | -1.9% | 46.81 | 2.77 |
| 03/04 | 3,120 | 3,200 | 3,120 | 3,160 | -0.32% | 1,890,700 | 5375億8390万 | -3.39% | 46.22 | 2.74 |
| 03/03 | 3,210 | 3,230 | 3,140 | 3,170 | -3.65% | 2,423,000 | 5392億8511万 | -3.53% | 46.37 | 2.75 |
| 02/28 | 3,210 | 3,290 | 3,190 | 3,290 | +1.86% | 3,163,100 | 5596億9969万 | -0.51% | 48.12 | 2.85 |
| 02/27 | 3,280 | 3,290 | 3,210 | 3,230 | -1.82% | 1,964,800 | 5494億9240万 | -2.83% | 47.25 | 2.8 |
| 02/26 | 3,260 | 3,320 | 3,260 | 3,290 | -0.6% | 998,800 | 5596億9969万 | -1.67% | 48.12 | 2.85 |
| 02/25 | 3,320 | 3,340 | 3,290 | 3,310 | +1.22% | 1,415,900 | 5631億212万 | -1.69% | 48.42 | 2.87 |
| 02/24 | 3,280 | 3,350 | 3,230 | 3,270 | -0.3% | 2,435,700 | 5562億9726万 | -3.28% | 47.83 | 2.83 |
| 02/21 | 3,250 | 3,300 | 3,250 | 3,280 | +2.18% | 2,158,800 | 5579億9848万 | -3.47% | 47.98 | 2.84 |
| 02/20 | 3,240 | 3,290 | 3,210 | 3,210 | -1.53% | 4,026,100 | 5460億8997万 | -5.92% | 46.95 | 2.78 |
| 02/19 | 3,200 | 3,280 | 3,200 | 3,260 | +0.62% | 2,302,700 | 5545億9605万 | -4.71% | 47.68 | 2.82 |
| 02/18 | 3,180 | 3,260 | 3,130 | 3,240 | +3.85% | 4,374,700 | 5511億9362万 | -5.37% | 47.39 | 2.81 |
| 02/17 | 3,090 | 3,120 | 3,010 | 3,120 | +1.3% | 2,223,200 | 5307億7904万 | -9.14% | 45.64 | 2.7 |
| 02/14 | 3,150 | 3,210 | 3,050 | 3,080 | -1.91% | 3,296,200 | 5239億7418万 | -10.65% | 45.05 | 2.67 |
| 02/13 | 3,230 | 3,240 | 3,120 | 3,140 | -3.68% | 3,136,800 | 5341億8147万 | -9.2% | 45.93 | 2.72 |
| 02/12 | 3,270 | 3,280 | 3,230 | 3,260 | +0.62% | 2,472,400 | 5545億9605万 | -5.86% | 47.68 | 2.82 |
| 02/10 | 3,220 | 3,270 | 3,190 | 3,240 | +2.86% | 3,096,800 | 5511億9362万 | -6.44% | 47.39 | 2.81 |
| 02/07 | 3,150 | 3,200 | 3,110 | 3,150 | +2.61% | 3,826,400 | 5358億8268万 | -9.14% | 46.08 | 2.73 |
| 02/06 | 3,110 | 3,130 | 3,020 | 3,070 | -0.32% | 4,964,400 | 5222億7297万 | -11.6% | 44.91 | 2.66 |
| 02/05 | 3,330 | 3,340 | 2,930 | 3,080 | -2.84% | 15,815,000 | 5239億7418万 | -11.55% | 45.05 | 2.67 |
| 02/04 | 3,260 | 3,330 | 3,170 | 3,170 | -8.38% | 6,305,500 | 5392億8511万 | -9.12% | 46.37 | 2.75 |
| 02/03 | 3,500 | 3,580 | 3,460 | 3,460 | -2.26% | 3,803,200 | 5886億2035万 | -0.89% | 50.61 | 3 |
| 01/31 | 3,800 | 3,840 | 3,450 | 3,540 | -2.21% | 12,054,000 | 6022億3006万 | +1.61% | 51.78 | 3.07 |
| 01/30 | 3,630 | 3,670 | 3,540 | 3,620 | -2.16% | 5,962,200 | 6158億3978万 | +4.17% | 52.95 | 3.14 |
| 01/29 | 3,530 | 3,730 | 3,510 | 3,700 | +7.87% | 11,324,700 | 6294億4950万 | +6.87% | 54.12 | 3.21 |
| 01/28 | 3,530 | 3,600 | 3,430 | 3,430 | -3.38% | 8,069,900 | 5835億1670万 | -0.49% | 50.17 | 2.97 |
| 01/27 | 3,570 | 3,600 | 3,520 | 3,550 | -3.53% | 5,469,000 | 6039億3128万 | +3.14% | 51.93 | 3.08 |
| 01/24 | 3,640 | 3,750 | 3,630 | 3,680 | -0.81% | 8,910,400 | 6260億4707万 | +7.16% | 53.83 | 3.19 |
| 01/23 | 3,830 | 3,840 | 3,710 | 3,710 | -2.11% | 8,431,300 | 6311億5072万 | +8.42% | 54.27 | 3.21 |
| 01/22 | 3,830 | 3,860 | 3,730 | 3,790 | -0.79% | 12,725,400 | 6447億6044万 | +11.14% | 55.44 | 3.28 |
| 01/21 | 3,660 | 3,860 | 3,610 | 3,820 | +4.37% | 15,087,400 | 6498億6408万 | +12.55% | 55.88 | 3.31 |
| 01/20 | 3,750 | 3,760 | 3,620 | 3,660 | -1.08% | 6,266,300 | 6226億4464万 | +8.38% | 53.54 | 3.17 |
| 01/17 | 3,620 | 3,780 | 3,620 | 3,700 | +1.93% | 15,169,400 | 6294億4950万 | +9.92% | 54.12 | 3.21 |
| 01/16 | 3,460 | 3,730 | 3,460 | 3,630 | +6.14% | 20,056,200 | 6175億4100万 | +8.36% | 53.1 | 3.14 |
| 01/15 | 3,390 | 3,470 | 3,370 | 3,420 | +2.4% | 7,247,200 | 5818億1549万 | +2.4% | 50.03 | 2.96 |
| 01/14 | 3,410 | 3,420 | 3,290 | 3,340 | -4.3% | 7,791,100 | 5682億577万 | -0.06% | 48.86 | 2.89 |
| 01/10 | 3,430 | 3,540 | 3,430 | 3,490 | +1.45% | 8,387,200 | 5937億2399万 | +4.24% | 51.05 | 3.02 |
| 01/09 | 3,350 | 3,550 | 3,320 | 3,440 | +2.69% | 13,393,400 | 5852億1792万 | +2.93% | 50.32 | 2.98 |
| 01/08 | 3,290 | 3,420 | 3,260 | 3,350 | +2.45% | 8,253,300 | 5699億698万 | +0.36% | 49 | 2.9 |
| 01/07 | 3,280 | 3,310 | 3,240 | 3,270 | 0% | 3,464,200 | 5562億9726万 | -1.98% | 47.83 | 2.83 |
| 01/06 | 3,310 | 3,330 | 3,260 | 3,270 | -2.1% | 3,532,200 | 5562億9726万 | -2.07% | 47.83 | 2.83 |
| 2013 |
| 12/30 | 3,300 | 3,410 | 3,270 | 3,340 | +1.52% | 6,100,300 | 5682億577万 | +0.12% | 48.86 | 2.89 |
| 12/27 | 3,320 | 3,340 | 3,250 | 3,290 | -0.3% | 3,079,800 | 5596億9969万 | -1.26% | 48.12 | 2.85 |
| 12/26 | 3,250 | 3,340 | 3,240 | 3,300 | +1.85% | 4,984,300 | 5614億91万 | -0.57% | 48.27 | 2.86 |
| 12/25 | 3,200 | 3,250 | 3,190 | 3,240 | +0.31% | 3,449,400 | 5511億9362万 | -2% | 47.39 | 2.81 |
| 12/24 | 3,290 | 3,290 | 3,210 | 3,230 | -1.82% | 3,433,300 | 5494億9240万 | -1.76% | 47.25 | 2.8 |
| 12/20 | 3,290 | 3,310 | 3,240 | 3,290 | -0.6% | 3,755,100 | 5596億9969万 | +0.55% | 48.12 | 2.85 |
| 12/19 | 3,340 | 3,350 | 3,290 | 3,310 | +0.3% | 3,036,100 | 5631億212万 | +1.69% | 48.42 | 2.87 |
| 12/18 | 3,300 | 3,340 | 3,280 | 3,300 | -0.6% | 3,783,900 | 5614億91万 | +2.04% | 48.27 | 2.86 |
| 12/17 | 3,320 | 3,350 | 3,290 | 3,320 | +0.61% | 3,968,300 | 5648億334万 | +3.3% | 48.56 | 2.88 |
| 12/16 | 3,370 | 3,390 | 3,290 | 3,300 | -2.08% | 4,176,500 | 5614億91万 | +3.42% | 48.27 | 2.86 |
| 12/13 | 3,390 | 3,430 | 3,350 | 3,370 | 0% | 6,608,300 | 5733億941万 | +6.38% | 49.29 | 2.92 |
| 12/12 | 3,400 | 3,430 | 3,340 | 3,370 | -1.17% | 5,307,000 | 5733億941万 | +7.15% | 49.29 | 2.92 |
| 12/11 | 3,380 | 3,490 | 3,370 | 3,410 | +0.29% | 10,556,500 | 5801億1427万 | +9.09% | 49.88 | 2.95 |
| 12/10 | 3,390 | 3,470 | 3,330 | 3,400 | +0.29% | 11,969,000 | 5784億1306万 | +9.54% | 49.73 | 2.95 |
| 12/09 | 3,430 | 3,440 | 3,360 | 3,390 | +0.3% | 4,996,600 | 5767億1184万 | +10.06% | 49.59 | 2.94 |
| 12/06 | 3,260 | 3,400 | 3,250 | 3,380 | +2.42% | 9,152,400 | 5750億1063万 | +10.42% | 49.44 | 2.93 |
| 12/05 | 3,370 | 3,420 | 3,250 | 3,300 | -2.65% | 7,922,900 | 5614億91万 | +8.52% | 48.27 | 2.86 |
| 12/04 | 3,400 | 3,430 | 3,360 | 3,390 | -1.74% | 4,562,300 | 5767億1184万 | +11.99% | 49.59 | 2.94 |
| 12/03 | 3,500 | 3,530 | 3,420 | 3,450 | -1.15% | 9,760,000 | 5869億1913万 | +14.62% | 50.46 | 2.99 |
| 12/02 | 3,340 | 3,520 | 3,280 | 3,490 | +4.18% | 14,916,200 | 5937億2399万 | +16.72% | 51.05 | 3.02 |
| 11/29 | 3,350 | 3,370 | 3,290 | 3,350 | 0% | 7,910,500 | 5699億698万 | +12.91% | 49 | 2.9 |
| 11/28 | 3,360 | 3,410 | 3,290 | 3,350 | +2.13% | 13,062,000 | 5699億698万 | +13.48% | 49 | 2.9 |
| 11/27 | 3,300 | 3,420 | 3,240 | 3,280 | -2.09% | 16,469,400 | 5579億9848万 | +11.72% | 47.98 | 2.84 |
| 11/26 | 3,170 | 3,350 | 3,170 | 3,350 | +4.36% | 12,814,300 | 5699億698万 | +14.57% | 49 | 2.9 |
| 11/25 | 3,270 | 3,390 | 3,110 | 3,210 | -0.31% | 24,611,400 | 5460億8997万 | +10.39% | 46.95 | 2.78 |
| 11/22 | 3,020 | 3,280 | 3,010 | 3,220 | +8.42% | 25,121,900 | 5477億9119万 | +11.15% | 47.1 | 2.79 |
| 11/21 | 2,960 | 2,980 | 2,890 | 2,970 | -0.67% | 10,833,100 | 5052億6082万 | +2.98% | 43.44 | 2.57 |
| 11/20 | 2,810 | 3,030 | 2,800 | 2,990 | +7.55% | 17,955,400 | 5086億6325万 | +3.64% | 43.74 | 2.59 |
| 11/19 | 2,810 | 2,820 | 2,770 | 2,780 | -1.77% | 2,768,800 | 4729億3773万 | -3.47% | 40.66 | 2.41 |
| 11/18 | 2,860 | 2,870 | 2,800 | 2,830 | -1.05% | 3,657,600 | 4814億4381万 | -1.94% | 41.4 | 2.45 |
| 11/15 | 2,840 | 2,860 | 2,820 | 2,860 | +2.14% | 4,219,300 | 4865億4745万 | -1.11% | 41.83 | 2.48 |
| 11/14 | 2,780 | 2,830 | 2,780 | 2,800 | +0.72% | 3,112,800 | 4763億4016万 | -3.25% | 40.96 | 2.43 |
| 11/13 | 2,750 | 2,810 | 2,740 | 2,780 | +0.72% | 3,462,500 | 4612億6173万 | -4.07% | 39.65 | 2.35 |
| 11/12 | 2,690 | 2,780 | 2,650 | 2,760 | +1.47% | 4,504,800 | 4579億4330万 | -4.96% | 39.37 | 2.33 |
| 11/11 | 2,800 | 2,800 | 2,690 | 2,720 | -2.86% | 7,077,300 | 4513億644万 | -6.85% | 38.8 | 2.3 |
| 11/08 | 2,800 | 2,850 | 2,760 | 2,800 | -2.78% | 5,125,700 | 4645億8016万 | -4.86% | 39.94 | 2.37 |
| 11/07 | 2,860 | 2,900 | 2,780 | 2,880 | 0% | 5,496,600 | 4778億5388万 | -2.96% | 41.08 | 2.43 |
| 11/06 | 2,760 | 2,880 | 2,720 | 2,880 | +3.6% | 6,919,900 | 4778億5388万 | -3.84% | 41.08 | 2.43 |
| 11/05 | 2,950 | 2,960 | 2,620 | 2,780 | -4.79% | 12,255,400 | 4612億6173万 | -8.07% | 39.65 | 2.35 |
| 11/01 | 2,960 | 3,060 | 2,860 | 2,920 | +1.04% | 13,423,800 | 4844億9074万 | -4.51% | 41.65 | 2.47 |
| 10/31 | 2,940 | 2,940 | 2,890 | 2,890 | -1.7% | 2,124,400 | 4795億1310万 | -6.35% | 41.22 | 2.44 |
| 10/30 | 2,960 | 2,970 | 2,910 | 2,940 | -0.68% | 2,754,200 | 4878億917万 | -5.5% | 41.94 | 2.48 |
