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 | 1,258 | 1,269 | 1,220 | 1,231 | -0.89% | 2,821,300 | 2235億30万 | -0.08% | 15.42 | 1.6 |
| 03/28 | 1,221 | 1,244 | 1,214 | 1,242 | +1.8% | 4,163,100 | 2254億9746万 | +0.57% | 15.56 | 1.62 |
| 03/27 | 1,180 | 1,225 | 1,165 | 1,220 | +5.08% | 5,234,500 | 2215億314万 | -1.37% | 15.28 | 1.59 |
| 03/26 | 1,151 | 1,192 | 1,151 | 1,161 | +2.56% | 4,804,600 | 2107億9110万 | -6.52% | 14.54 | 1.51 |
| 03/25 | 1,101 | 1,149 | 1,080 | 1,132 | +1.89% | 3,987,200 | 2055億2587万 | -9.51% | 14.18 | 1.48 |
| 03/24 | 1,100 | 1,131 | 1,100 | 1,111 | +1.74% | 2,887,900 | 2017億1311万 | -11.76% | 13.92 | 1.45 |
| 03/20 | 1,118 | 1,134 | 1,092 | 1,092 | -2.85% | 3,032,400 | 1982億6347万 | -13.95% | 13.68 | 1.42 |
| 03/19 | 1,145 | 1,154 | 1,117 | 1,124 | -1.49% | 3,107,100 | 2040億7339万 | -12.19% | 14.08 | 1.47 |
| 03/18 | 1,175 | 1,185 | 1,127 | 1,141 | +0.44% | 3,827,800 | 2071億5990万 | -11.62% | 14.29 | 1.49 |
| 03/17 | 1,160 | 1,160 | 1,118 | 1,136 | -2.91% | 4,107,300 | 2062億5211万 | -12.68% | 14.23 | 1.48 |
| 03/14 | 1,181 | 1,198 | 1,161 | 1,170 | -4.26% | 4,418,300 | 2124億2514万 | -10.69% | 14.65 | 1.53 |
| 03/13 | 1,215 | 1,238 | 1,200 | 1,222 | -0.33% | 2,886,800 | 2218億6626万 | -7.21% | 15.31 | 1.59 |
| 03/12 | 1,231 | 1,238 | 1,214 | 1,226 | -3.31% | 3,630,000 | 2225億9250万 | -7.12% | 15.36 | 1.6 |
| 03/11 | 1,281 | 1,292 | 1,253 | 1,268 | -1.71% | 2,786,000 | 2302億1802万 | -4.08% | 15.88 | 1.65 |
| 03/10 | 1,316 | 1,317 | 1,271 | 1,290 | -3.08% | 4,086,000 | 2342億1234万 | -2.57% | 16.16 | 1.68 |
| 03/07 | 1,328 | 1,348 | 1,321 | 1,331 | +1.53% | 3,810,900 | 2416億5630万 | +0.3% | 16.67 | 1.74 |
| 03/06 | 1,255 | 1,320 | 1,242 | 1,311 | +1.86% | 5,756,900 | 2380億2510万 | -1.21% | 16.42 | 1.71 |
| 03/05 | 1,295 | 1,305 | 1,284 | 1,287 | +2.55% | 3,181,100 | 2336億6766万 | -3.23% | 16.12 | 1.68 |
| 03/04 | 1,229 | 1,269 | 1,225 | 1,255 | -0.32% | 3,633,700 | 2278億5774万 | -5.57% | 15.72 | 1.64 |
| 03/03 | 1,277 | 1,284 | 1,240 | 1,259 | -3.89% | 2,973,400 | 2285億8398万 | -5.34% | 15.77 | 1.64 |
| 02/28 | 1,321 | 1,346 | 1,298 | 1,310 | -1.21% | 2,319,100 | 2378億4354万 | -1.73% | 16.41 | 1.71 |
| 02/27 | 1,323 | 1,333 | 1,309 | 1,326 | -0.23% | 1,599,400 | 2407億4850万 | -0.67% | 16.61 | 1.73 |
| 02/26 | 1,300 | 1,337 | 1,296 | 1,329 | +0.99% | 2,237,100 | 2412億9318万 | -0.37% | 16.65 | 1.73 |
| 02/25 | 1,325 | 1,339 | 1,312 | 1,316 | +1% | 1,955,200 | 2389億3290万 | -1.28% | 16.48 | 1.72 |
| 02/24 | 1,307 | 1,320 | 1,285 | 1,303 | -1.36% | 2,670,600 | 2365億7262万 | -1.88% | 16.32 | 1.7 |
| 02/21 | 1,293 | 1,323 | 1,289 | 1,321 | +2.8% | 2,999,100 | 2398億4070万 | -0.38% | 16.55 | 1.72 |
| 02/20 | 1,338 | 1,346 | 1,282 | 1,285 | -4.46% | 4,023,500 | 2333億454万 | -2.87% | 16.09 | 1.68 |
| 02/19 | 1,394 | 1,409 | 1,336 | 1,345 | -2.39% | 4,633,400 | 2441億9814万 | +2.05% | 16.85 | 1.75 |
| 02/18 | 1,356 | 1,385 | 1,330 | 1,378 | +2.99% | 3,128,500 | 2501億8961万 | +5.19% | 17.26 | 1.8 |
| 02/17 | 1,351 | 1,362 | 1,318 | 1,338 | -0.96% | 3,314,100 | 2429億2722万 | +2.69% | 16.76 | 1.74 |
| 02/14 | 1,358 | 1,395 | 1,333 | 1,351 | -1.1% | 2,823,600 | 2452億8750万 | +4.16% | 16.92 | 1.76 |
| 02/13 | 1,409 | 1,409 | 1,358 | 1,366 | -2.43% | 2,437,700 | 2480億1089万 | +5.81% | 17.11 | 1.78 |
| 02/12 | 1,411 | 1,419 | 1,389 | 1,400 | +0.29% | 2,575,900 | 2541億8393万 | +9.12% | 17.53 | 1.83 |
| 02/10 | 1,400 | 1,400 | 1,378 | 1,396 | +1.31% | 2,103,200 | 2534億5769万 | +9.66% | 17.48 | 1.82 |
| 02/07 | 1,380 | 1,400 | 1,354 | 1,378 | +3.53% | 2,856,300 | 2501億8961万 | +8.93% | 17.26 | 1.8 |
| 02/06 | 1,317 | 1,343 | 1,291 | 1,331 | +1.76% | 3,171,900 | 2416億5630万 | +5.8% | 16.67 | 1.74 |
| 02/05 | 1,311 | 1,329 | 1,271 | 1,308 | +3.65% | 3,730,800 | 2374億8042万 | +4.39% | 16.38 | 1.71 |
| 02/04 | 1,275 | 1,315 | 1,261 | 1,262 | -5.26% | 4,582,100 | 2291億2866万 | +1.04% | 15.81 | 1.65 |
| 02/03 | 1,349 | 1,441 | 1,328 | 1,332 | -2.35% | 7,106,900 | 2418億3786万 | +6.9% | 16.68 | 1.74 |
| 01/31 | 1,361 | 1,408 | 1,263 | 1,364 | +2.48% | 7,980,500 | 2476億4777万 | +10% | 17.08 | 1.78 |
| 01/30 | 1,348 | 1,353 | 1,321 | 1,331 | -3.13% | 3,443,900 | 2416億5630万 | +8.04% | 16.67 | 1.74 |
| 01/29 | 1,345 | 1,374 | 1,335 | 1,374 | +8.7% | 5,517,500 | 2494億6337万 | +12.25% | 17.21 | 1.79 |
| 01/28 | 1,251 | 1,304 | 1,223 | 1,264 | -2.39% | 4,159,800 | 2294億9178万 | +4.12% | 15.83 | 1.65 |
| 01/27 | 1,299 | 1,311 | 1,281 | 1,295 | -2.78% | 3,115,900 | 2351億2014万 | +7.29% | 16.22 | 1.69 |
| 01/24 | 1,309 | 1,351 | 1,293 | 1,332 | -0.52% | 3,975,000 | 2418億3786万 | +11.19% | 16.68 | 1.74 |
| 01/23 | 1,331 | 1,369 | 1,325 | 1,339 | +1.67% | 4,750,900 | 2431億878万 | +12.62% | 16.77 | 1.75 |
| 01/22 | 1,280 | 1,324 | 1,270 | 1,317 | +1.78% | 4,348,500 | 2391億1446万 | +11.52% | 16.5 | 1.72 |
| 01/21 | 1,250 | 1,319 | 1,250 | 1,294 | +7.74% | 7,121,300 | 2349億3858万 | +10.22% | 16.21 | 1.69 |
| 01/20 | 1,225 | 1,226 | 1,190 | 1,201 | -2.91% | 2,044,500 | 2180億5350万 | +2.74% | 15.04 | 1.57 |
| 01/17 | 1,221 | 1,240 | 1,211 | 1,237 | -0.64% | 2,425,800 | 2245億8966万 | +6.18% | 15.49 | 1.61 |
| 01/16 | 1,200 | 1,250 | 1,199 | 1,245 | +5.33% | 5,028,000 | 2260億4214万 | +7.33% | 15.59 | 1.62 |
| 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 |
