PBR
2013/08/15～2014/01/15
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 |
| 01/15 | 1,157 | 1,194 | 1,143 | 1,182 | +4.32% | 3,767,600 | 2146億386万 | +2.34% | 14.8 | 1.54 |
| 01/14 | 1,141 | 1,148 | 1,125 | 1,133 | -5.19% | 4,049,900 | 2057億743万 | -1.73% | 14.19 | 1.48 |
| 01/10 | 1,173 | 1,196 | 1,159 | 1,195 | +0.5% | 2,954,100 | 2169億6414万 | +3.82% | 14.97 | 1.56 |
| 01/09 | 1,188 | 1,200 | 1,179 | 1,189 | -1.41% | 2,057,700 | 2158億7478万 | +3.57% | 14.89 | 1.55 |
| 01/08 | 1,181 | 1,207 | 1,175 | 1,206 | +3.34% | 2,397,000 | 2189億6130万 | +5.42% | 15.11 | 1.57 |
| 01/07 | 1,153 | 1,180 | 1,150 | 1,167 | +0.95% | 2,653,100 | 2118億8046万 | +2.28% | 14.62 | 1.52 |
| 01/06 | 1,180 | 1,192 | 1,150 | 1,156 | -3.26% | 3,612,800 | 2098億8330万 | +1.49% | 14.48 | 1.51 |
| 2013 |
| 12/30 | 1,212 | 1,214 | 1,183 | 1,195 | +0.25% | 1,816,500 | 2169億6414万 | +5.01% | 14.97 | 1.56 |
| 12/27 | 1,213 | 1,221 | 1,181 | 1,192 | -1.65% | 2,397,300 | 2164億1946万 | +5.11% | 14.93 | 1.55 |
| 12/26 | 1,222 | 1,229 | 1,205 | 1,212 | +0.58% | 2,171,500 | 2200億5066万 | +7.45% | 15.18 | 1.58 |
| 12/25 | 1,197 | 1,221 | 1,193 | 1,205 | +0.08% | 2,672,400 | 2187億7974万 | +7.49% | 15.09 | 1.57 |
| 12/24 | 1,188 | 1,229 | 1,178 | 1,204 | +3.7% | 5,573,300 | 2185億9818万 | +8.18% | 15.08 | 1.57 |
| 12/20 | 1,179 | 1,183 | 1,156 | 1,161 | -0.94% | 2,623,000 | 2107億9110万 | +5.16% | 14.54 | 1.51 |
| 12/19 | 1,160 | 1,190 | 1,159 | 1,172 | +2.72% | 4,040,800 | 2127億8826万 | +6.64% | 14.68 | 1.53 |
| 12/18 | 1,111 | 1,147 | 1,110 | 1,141 | +1.97% | 3,219,700 | 2071億5990万 | +4.58% | 14.29 | 1.49 |
| 12/17 | 1,101 | 1,130 | 1,100 | 1,119 | +3.52% | 3,535,500 | 2031億6559万 | +3.42% | 14.02 | 1.46 |
| 12/16 | 1,079 | 1,107 | 1,061 | 1,081 | +0.56% | 3,398,800 | 1962億6631万 | +0.75% | 13.54 | 1.41 |
| 12/13 | 1,105 | 1,117 | 1,072 | 1,075 | -3.67% | 7,335,400 | 1951億7695万 | +0.84% | 13.46 | 1.4 |
| 12/12 | 1,102 | 1,124 | 1,096 | 1,116 | -0.71% | 2,678,000 | 2026億2091万 | +5.38% | 13.98 | 1.45 |
| 12/11 | 1,137 | 1,143 | 1,111 | 1,124 | -2.68% | 2,550,500 | 2040億7339万 | +7.05% | 14.08 | 1.47 |
| 12/10 | 1,155 | 1,158 | 1,136 | 1,155 | 0% | 2,075,500 | 2097億174万 | +10.84% | 14.47 | 1.51 |
| 12/09 | 1,140 | 1,158 | 1,128 | 1,155 | +4.05% | 3,073,200 | 2097億174万 | +12.14% | 14.47 | 1.51 |
| 12/06 | 1,092 | 1,116 | 1,086 | 1,110 | +0.36% | 2,104,300 | 2015億3155万 | +9.04% | 13.9 | 1.45 |
| 12/05 | 1,117 | 1,138 | 1,101 | 1,106 | -2.12% | 2,337,900 | 2008億531万 | +9.72% | 13.85 | 1.44 |
| 12/04 | 1,103 | 1,134 | 1,097 | 1,130 | +0.18% | 2,757,200 | 2051億6275万 | +13.45% | 14.15 | 1.47 |
| 12/03 | 1,100 | 1,135 | 1,099 | 1,128 | +3.39% | 3,311,800 | 2047億9963万 | +14.75% | 14.13 | 1.47 |
| 12/02 | 1,107 | 1,107 | 1,084 | 1,091 | -1.45% | 2,536,600 | 1980億8191万 | +12.47% | 13.66 | 1.42 |
| 11/29 | 1,090 | 1,119 | 1,083 | 1,107 | +0.45% | 3,703,800 | 2009億8687万 | +15.55% | 13.86 | 1.44 |
| 11/28 | 1,135 | 1,139 | 1,090 | 1,102 | -1.61% | 4,305,700 | 2000億7907万 | +16.49% | 13.8 | 1.44 |
| 11/27 | 1,105 | 1,143 | 1,105 | 1,120 | -0.71% | 3,032,100 | 2033億4715万 | +19.91% | 14.03 | 1.46 |
| 11/26 | 1,110 | 1,135 | 1,096 | 1,128 | +0.09% | 3,377,600 | 2047億9963万 | +22.34% | 14.13 | 1.47 |
| 11/25 | 1,101 | 1,140 | 1,091 | 1,127 | +3.97% | 5,041,800 | 2046億1807万 | +23.85% | 14.12 | 1.47 |
| 11/22 | 1,065 | 1,108 | 1,061 | 1,084 | +3.14% | 5,749,000 | 1968億1099万 | +20.71% | 13.58 | 1.41 |
| 11/21 | 1,035 | 1,053 | 1,030 | 1,051 | +2.34% | 3,641,300 | 1908億1951万 | +18.49% | 13.16 | 1.37 |
| 11/20 | 1,010 | 1,038 | 1,009 | 1,027 | +2.39% | 3,047,000 | 1864億6207万 | +17.1% | 12.86 | 1.34 |
| 11/19 | 1,020 | 1,024 | 988 | 1,003 | +0.4% | 3,711,500 | 1821億463万 | +15.69% | 12.56 | 1.31 |
| 11/18 | 1,014 | 1,014 | 992 | 999 | -1.77% | 3,106,200 | 1813億7839万 | +16.43% | 12.51 | 1.3 |
| 11/15 | 986 | 1,028 | 981 | 1,017 | +4.95% | 6,900,800 | 1846億4647万 | +19.79% | 12.74 | 1.33 |
| 11/14 | 930 | 991 | 925 | 969 | +5.9% | 7,736,400 | 1759億3159万 | +15.49% | 12.14 | 1.26 |
| 11/13 | 900 | 919 | 893 | 915 | +0.77% | 1,802,900 | 1661億2735万 | +10.11% | 11.46 | 1.19 |
| 11/12 | 903 | 915 | 899 | 908 | +0.55% | 1,846,400 | 1648億5644万 | +10.19% | 11.37 | 1.18 |
| 11/11 | 920 | 929 | 899 | 903 | +0.33% | 1,893,100 | 1639億4864万 | +10.39% | 11.31 | 1.18 |
| 11/08 | 887 | 915 | 884 | 900 | +0.45% | 2,706,900 | 1634億396万 | +10.7% | 11.27 | 1.17 |
| 11/07 | 900 | 909 | 873 | 896 | -1.54% | 3,024,100 | 1626億7772万 | +11.03% | 11.22 | 1.17 |
| 11/06 | 869 | 920 | 864 | 910 | +4.72% | 4,277,700 | 1652億1955万 | +13.18% | 11.4 | 1.19 |
| 11/05 | 855 | 873 | 853 | 869 | +2.84% | 3,572,000 | 1577億7560万 | +8.76% | 10.88 | 1.13 |
| 11/01 | 859 | 865 | 822 | 845 | -1.52% | 3,912,100 | 1534億1816万 | +6.16% | 10.58 | 1.1 |
| 10/31 | 820 | 876 | 810 | 858 | +4.63% | 7,712,900 | 1557億7844万 | +8.06% | 10.75 | 1.12 |
| 10/30 | 819 | 826 | 813 | 820 | +1.49% | 2,048,400 | 1488億7916万 | +3.67% | 10.27 | 1.07 |
| 10/29 | 791 | 811 | 786 | 808 | +1.13% | 1,709,700 | 1467億44万 | +2.41% | 10.12 | 1.05 |
| 10/28 | 794 | 799 | 780 | 799 | +1.52% | 1,496,700 | 1450億6640万 | +1.4% | 10.01 | 1.04 |
| 10/25 | 814 | 816 | 786 | 787 | -2.11% | 1,960,000 | 1428億8768万 | 0% | 9.86 | 1.03 |
| 10/24 | 799 | 808 | 785 | 804 | +0.63% | 1,817,600 | 1459億7420万 | +2.42% | 10.07 | 1.05 |
| 10/23 | 828 | 832 | 799 | 799 | -3.03% | 1,933,000 | 1450億6640万 | +2.04% | 10.01 | 1.04 |
| 10/22 | 839 | 840 | 822 | 824 | -0.6% | 1,335,000 | 1496億540万 | +5.64% | 10.32 | 1.07 |
| 10/21 | 830 | 840 | 824 | 829 | +0.97% | 1,816,800 | 1505億1320万 | +6.69% | 10.38 | 1.08 |
| 10/18 | 810 | 825 | 804 | 821 | +1.36% | 2,256,700 | 1490億6072万 | +5.94% | 10.28 | 1.07 |
| 10/17 | 811 | 812 | 799 | 810 | +1.38% | 2,344,600 | 1470億6356万 | +4.65% | 10.15 | 1.06 |
| 10/16 | 789 | 805 | 784 | 799 | +1.78% | 1,727,300 | 1450億6640万 | +3.5% | 10.01 | 1.04 |
| 10/15 | 790 | 792 | 783 | 785 | +0.13% | 1,267,300 | 1425億2456万 | +1.95% | 9.83 | 1.02 |
| 10/11 | 786 | 804 | 778 | 784 | +1.16% | 3,208,300 | 1423億4300万 | +2.08% | 9.82 | 1.02 |
| 10/10 | 772 | 784 | 768 | 775 | +0.65% | 1,063,600 | 1407億896万 | +1.17% | 9.71 | 1.01 |
| 10/09 | 742 | 772 | 742 | 770 | +1.85% | 1,133,300 | 1398億116万 | +0.65% | 9.64 | 1 |
| 10/08 | 741 | 761 | 738 | 756 | +1.2% | 1,689,500 | 1372億5932万 | -0.79% | 9.47 | 0.99 |
| 10/07 | 760 | 774 | 746 | 747 | -1.32% | 2,147,400 | 1356億2528万 | -1.71% | 9.36 | 0.97 |
| 10/04 | 751 | 764 | 732 | 757 | -0.66% | 2,378,200 | 1374億4088万 | -0.26% | 9.48 | 0.99 |
| 10/03 | 767 | 778 | 756 | 762 | -1.04% | 2,087,800 | 1383億4868万 | +0.53% | 9.54 | 0.99 |
| 10/02 | 802 | 813 | 759 | 770 | -3.87% | 3,364,300 | 1398億116万 | +1.85% | 9.64 | 1 |
| 10/01 | 793 | 814 | 792 | 801 | +1.26% | 2,420,000 | 1454億2952万 | +6.09% | 10.03 | 1.04 |
| 09/30 | 776 | 809 | 775 | 791 | -1.13% | 1,822,700 | 1436億1392万 | +5.19% | 9.91 | 1.03 |
| 09/27 | 789 | 803 | 788 | 800 | +1.39% | 2,037,600 | 1452億4796万 | +6.81% | 10.02 | 1.04 |
| 09/26 | 779 | 792 | 769 | 789 | +0.13% | 1,744,900 | 1432億5080万 | +5.91% | 9.88 | 1.03 |
| 09/25 | 780 | 796 | 777 | 788 | +0.77% | 2,115,600 | 1430億6924万 | +6.2% | 9.87 | 1.03 |
| 09/24 | 775 | 784 | 763 | 782 | +0.77% | 1,287,800 | 1419億7988万 | +5.53% | 9.79 | 1.02 |
| 09/20 | 774 | 786 | 767 | 776 | +1.44% | 2,132,600 | 1408億9052万 | +4.86% | 9.72 | 1.01 |
| 09/19 | 759 | 765 | 748 | 765 | +2.55% | 1,844,300 | 1388億9336万 | +3.38% | 9.58 | 1 |
| 09/18 | 752 | 757 | 740 | 746 | +0.13% | 1,429,400 | 1354億4372万 | +0.67% | 9.34 | 0.97 |
| 09/17 | 740 | 751 | 725 | 745 | +0.81% | 1,448,400 | 1352億6216万 | +0.27% | 9.33 | 0.97 |
| 09/13 | 730 | 742 | 728 | 739 | +0.54% | 3,315,300 | 1341億7280万 | -0.54% | 9.26 | 0.96 |
| 09/12 | 757 | 759 | 730 | 735 | -5.65% | 3,824,600 | 1334億4656万 | -1.34% | 9.21 | 0.96 |
| 09/11 | 800 | 803 | 776 | 779 | -2.38% | 1,677,000 | 1414億3520万 | +4.28% | 9.76 | 1.02 |
| 09/10 | 771 | 802 | 767 | 798 | +4.86% | 3,155,800 | 1448億8484万 | +6.68% | 9.99 | 1.04 |
| 09/09 | 760 | 762 | 747 | 761 | +2.98% | 1,355,200 | 1381億6712万 | +1.74% | 9.53 | 0.99 |
| 09/06 | 751 | 752 | 732 | 739 | -0.54% | 1,550,300 | 1341億7280万 | -1.47% | 9.26 | 0.96 |
| 09/05 | 750 | 753 | 738 | 743 | -0.67% | 2,002,200 | 1348億9904万 | -1.33% | 9.31 | 0.97 |
| 09/04 | 724 | 748 | 715 | 748 | +2.75% | 2,057,100 | 1358億684万 | -0.8% | 9.37 | 0.98 |
| 09/03 | 716 | 730 | 713 | 728 | +2.82% | 1,563,200 | 1321億7564万 | -3.45% | 9.12 | 0.95 |
| 09/02 | 710 | 711 | 693 | 708 | +0.14% | 1,243,900 | 1285億4444万 | -6.35% | 8.87 | 0.92 |
| 08/30 | 725 | 731 | 705 | 707 | -2.35% | 2,445,500 | 1283億6288万 | -6.61% | 8.86 | 0.92 |
| 08/29 | 720 | 735 | 715 | 724 | +0.7% | 2,851,300 | 1314億4940万 | -4.74% | 9.07 | 0.94 |
| 08/28 | 700 | 724 | 700 | 719 | -0.42% | 2,451,700 | 1305億4160万 | -5.77% | 9.01 | 0.94 |
| 08/27 | 737 | 754 | 718 | 722 | -2.3% | 2,385,700 | 1310億8628万 | -5.87% | 9.04 | 0.94 |
| 08/26 | 734 | 747 | 734 | 739 | +2.07% | 1,820,500 | 1341億7280万 | -3.9% | 9.26 | 0.96 |
| 08/23 | 725 | 744 | 721 | 724 | +1.4% | 2,957,300 | 1314億4940万 | -5.97% | 9.07 | 0.94 |
| 08/22 | 699 | 715 | 695 | 714 | +2.59% | 2,480,800 | 1296億3380万 | -7.63% | 8.94 | 0.93 |
| 08/21 | 722 | 723 | 686 | 696 | -4.4% | 4,762,800 | 1263億6572万 | -10.42% | 8.72 | 0.91 |
| 08/20 | 755 | 756 | 718 | 728 | -5.08% | 3,735,900 | 1321億7564万 | -6.79% | 9.12 | 0.95 |
| 08/19 | 753 | 768 | 749 | 767 | +1.46% | 800,200 | 1392億5648万 | -2.29% | 9.61 | 1 |
| 08/16 | 755 | 762 | 747 | 756 | -1.31% | 1,514,600 | 1372億5932万 | -3.94% | 9.47 | 0.99 |
| 08/15 | 781 | 794 | 763 | 766 | -3.77% | 1,653,200 | 1390億7492万 | -2.79% | 9.59 | 1 |
