PBR
2013/09/12～2014/02/13
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 |
| 02/13 | 5,130 | 5,140 | 4,930 | 4,930 | -4.09% | 101,900 | 389億4700万 | -18% | 13.93 | 1.13 |
| 02/12 | 5,060 | 5,190 | 5,060 | 5,140 | +2.19% | 115,100 | 406億600万 | -15.54% | 14.52 | 1.17 |
| 02/10 | 4,950 | 5,060 | 4,900 | 5,030 | +2.44% | 115,600 | 397億3700万 | -18.22% | 14.21 | 1.15 |
| 02/07 | 4,670 | 4,960 | 4,650 | 4,910 | +3.81% | 149,800 | 387億8900万 | -21.16% | 13.87 | 1.12 |
| 02/06 | 4,600 | 4,820 | 4,600 | 4,730 | +1.72% | 89,700 | 373億6700万 | -25.1% | 13.37 | 1.08 |
| 02/05 | 4,690 | 4,780 | 4,530 | 4,650 | +2.65% | 112,700 | 367億3500万 | -27.39% | 13.14 | 1.06 |
| 02/04 | 4,550 | 4,740 | 4,420 | 4,530 | -2.58% | 194,300 | 357億8700万 | -30.1% | 12.8 | 1.03 |
| 02/03 | 4,900 | 4,940 | 4,620 | 4,650 | -7% | 238,500 | 367億3500万 | -29.17% | 13.14 | 1.06 |
| 01/31 | 5,310 | 5,320 | 4,900 | 5,000 | -3.66% | 405,300 | 395億 | -24.62% | 14.13 | 1.14 |
| 01/30 | 5,490 | 5,490 | 5,110 | 5,190 | -8.79% | 664,600 | 410億100万 | -22.28% | 14.67 | 1.19 |
| 01/29 | 5,690 | 5,690 | 5,690 | 5,690 | -14.95% | 20,700 | 449億5100万 | -15.18% | 16.08 | 1.3 |
| 01/28 | 6,350 | 6,720 | 6,310 | 6,690 | +6.19% | 173,400 | 528億5100万 | -0.39% | 18.9 | 1.53 |
| 01/27 | 6,260 | 6,410 | 6,250 | 6,300 | -3.96% | 112,300 | 497億7000万 | -5.63% | 17.8 | 1.44 |
| 01/24 | 6,500 | 6,700 | 6,430 | 6,560 | -3.53% | 92,600 | 518億2400万 | -1.47% | 18.54 | 1.5 |
| 01/23 | 6,940 | 6,940 | 6,780 | 6,800 | -1.02% | 50,000 | 537億2000万 | +2.58% | 19.21 | 1.55 |
| 01/22 | 6,850 | 6,930 | 6,770 | 6,870 | +0.44% | 31,800 | 542億7300万 | +4.22% | 19.41 | 1.57 |
| 01/21 | 6,860 | 6,950 | 6,820 | 6,840 | -0.87% | 22,800 | 540億3600万 | +4.4% | 19.33 | 1.56 |
| 01/20 | 6,930 | 7,000 | 6,850 | 6,900 | -0.29% | 24,300 | 545億1000万 | +5.88% | 19.5 | 1.58 |
| 01/17 | 6,740 | 6,950 | 6,720 | 6,920 | +2.37% | 43,700 | 546億6800万 | +6.96% | 19.55 | 1.58 |
| 01/16 | 6,970 | 7,080 | 6,720 | 6,760 | -2.17% | 57,400 | 534億400万 | +5.46% | 19.1 | 1.54 |
| 01/15 | 6,860 | 6,920 | 6,700 | 6,910 | +0.73% | 78,600 | 545億8900万 | +8.55% | 19.53 | 1.58 |
| 01/14 | 6,710 | 6,980 | 6,700 | 6,860 | -3.52% | 62,800 | 541億9400万 | +8.6% | 19.38 | 1.57 |
| 01/10 | 7,100 | 7,190 | 6,960 | 7,110 | -0.97% | 62,400 | 561億6900万 | +13.43% | 20.09 | 1.62 |
| 01/09 | 7,160 | 7,230 | 7,040 | 7,180 | +0.42% | 53,900 | 567億2200万 | +15.73% | 20.29 | 1.64 |
| 01/08 | 6,900 | 7,180 | 6,840 | 7,150 | +5.61% | 65,200 | 564億8500万 | +16.56% | 20.2 | 1.63 |
| 01/07 | 6,730 | 6,840 | 6,620 | 6,770 | 0% | 76,400 | 534億8300万 | +11.85% | 19.13 | 1.55 |
| 01/06 | 6,760 | 6,870 | 6,660 | 6,770 | -2.59% | 93,500 | 534億8300万 | +12.98% | 19.13 | 1.55 |
| 2013 |
| 12/30 | 7,050 | 7,090 | 6,940 | 6,950 | -1.97% | 54,400 | 549億500万 | +17.34% | 19.62 | 1.59 |
| 12/27 | 6,960 | 7,130 | 6,750 | 7,090 | +1.87% | 76,200 | 560億1100万 | +21.4% | 20.01 | 1.62 |
| 12/26 | 6,840 | 7,250 | 6,840 | 6,960 | +5.78% | 124,200 | 549億8400万 | +21.06% | 19.64 | 1.59 |
| 12/25 | 6,640 | 6,650 | 6,500 | 6,580 | -0.6% | 109,100 | 519億8200万 | +16.27% | 18.57 | 1.5 |
| 12/24 | 6,430 | 6,670 | 6,370 | 6,620 | +4.25% | 213,300 | 522億9800万 | +18.55% | 18.68 | 1.51 |
| 12/20 | 6,130 | 6,360 | 6,120 | 6,350 | +3.59% | 132,500 | 501億6500万 | +15.33% | 17.92 | 1.45 |
| 12/19 | 6,100 | 6,160 | 6,040 | 6,130 | +3.03% | 84,600 | 484億2700万 | +12.6% | 17.3 | 1.4 |
| 12/18 | 5,850 | 6,090 | 5,850 | 5,950 | +1.02% | 96,000 | 470億500万 | +10.49% | 16.79 | 1.36 |
| 12/17 | 5,680 | 5,910 | 5,540 | 5,890 | +3.7% | 58,700 | 465億3100万 | +10.44% | 16.62 | 1.34 |
| 12/16 | 5,850 | 5,850 | 5,670 | 5,680 | -2.74% | 47,400 | 448億7200万 | +7.58% | 16.03 | 1.3 |
| 12/13 | 5,840 | 5,880 | 5,780 | 5,840 | 0% | 48,100 | 461億3600万 | +11.6% | 16.48 | 1.33 |
| 12/12 | 5,780 | 5,860 | 5,760 | 5,840 | -0.51% | 33,600 | 461億3600万 | +12.63% | 16.48 | 1.33 |
| 12/11 | 5,880 | 5,910 | 5,810 | 5,870 | -0.17% | 40,100 | 463億7300万 | +14.27% | 16.57 | 1.34 |
| 12/10 | 5,900 | 5,930 | 5,820 | 5,880 | -1.34% | 55,400 | 464億5200万 | +15.54% | 16.6 | 1.34 |
| 12/09 | 5,910 | 5,970 | 5,870 | 5,960 | +4.01% | 89,700 | 470億8400万 | +18.28% | 16.82 | 1.36 |
| 12/06 | 5,490 | 5,730 | 5,470 | 5,730 | +5.52% | 94,500 | 452億6700万 | +15.04% | 16.17 | 1.31 |
| 12/05 | 5,600 | 5,730 | 5,410 | 5,430 | -4.06% | 90,000 | 428億9700万 | +9.9% | 15.33 | 1.24 |
| 12/04 | 5,570 | 5,690 | 5,460 | 5,660 | -0.18% | 82,600 | 447億1400万 | +15.13% | 15.98 | 1.29 |
| 12/03 | 5,690 | 5,690 | 5,610 | 5,670 | +0.71% | 79,600 | 447億9300万 | +16.14% | 16 | 1.29 |
| 12/02 | 5,600 | 5,700 | 5,550 | 5,630 | +1.99% | 89,800 | 444億7700万 | +16.03% | 15.89 | 1.28 |
| 11/29 | 5,480 | 5,600 | 5,350 | 5,520 | +1.47% | 125,200 | 436億800万 | +14.5% | 15.58 | 1.26 |
| 11/28 | 5,200 | 5,450 | 5,200 | 5,440 | +6.25% | 125,300 | 429億7600万 | +13.71% | 15.35 | 1.24 |
| 11/27 | 5,170 | 5,200 | 5,060 | 5,120 | -2.48% | 45,600 | 404億4800万 | +7.97% | 14.45 | 1.17 |
| 11/26 | 5,120 | 5,270 | 5,080 | 5,250 | +4.17% | 145,200 | 414億7500万 | +11.39% | 14.82 | 1.2 |
| 11/25 | 4,900 | 5,050 | 4,890 | 5,040 | +3.7% | 112,300 | 398億1600万 | +7.69% | 14.23 | 1.15 |
| 11/22 | 4,890 | 4,940 | 4,800 | 4,860 | +0.83% | 83,600 | 383億9400万 | +4.54% | 13.72 | 1.11 |
| 11/21 | 4,770 | 4,820 | 4,730 | 4,820 | +2.12% | 32,100 | 380億7800万 | +4.24% | 13.6 | 1.1 |
| 11/20 | 4,690 | 4,740 | 4,630 | 4,720 | +0.43% | 32,000 | 372億8800万 | +2.74% | 13.32 | 1.08 |
| 11/19 | 4,640 | 4,720 | 4,640 | 4,700 | +0.43% | 18,400 | 371億3000万 | +2.84% | 13.27 | 1.07 |
| 11/18 | 4,820 | 4,820 | 4,640 | 4,680 | -2.3% | 32,900 | 369億7200万 | +2.88% | 13.21 | 1.07 |
| 11/15 | 4,750 | 4,840 | 4,680 | 4,790 | +3.01% | 38,800 | 378億4100万 | +5.88% | 13.52 | 1.09 |
| 11/14 | 4,700 | 4,770 | 4,630 | 4,650 | -0.21% | 35,600 | 367億3500万 | +3.43% | 13.12 | 1.06 |
| 11/13 | 4,590 | 4,690 | 4,550 | 4,660 | +2.19% | 43,900 | 368億1400万 | +4.27% | 13.15 | 1.06 |
| 11/12 | 4,510 | 4,630 | 4,470 | 4,560 | +1.33% | 44,500 | 360億2400万 | +2.73% | 12.87 | 1.04 |
| 11/11 | 4,660 | 4,670 | 4,460 | 4,500 | -3.23% | 65,400 | 355億5000万 | +1.97% | 12.7 | 1.03 |
| 11/08 | 4,570 | 4,700 | 4,520 | 4,650 | +0.22% | 53,900 | 367億3500万 | +5.49% | 13.12 | 1.06 |
| 11/07 | 4,670 | 4,700 | 4,600 | 4,640 | -0.43% | 23,800 | 366億5600万 | +5.67% | 13.1 | 1.06 |
| 11/06 | 4,640 | 4,690 | 4,570 | 4,660 | +0.43% | 24,500 | 368億1400万 | +6.34% | 13.15 | 1.06 |
| 11/05 | 4,560 | 4,690 | 4,530 | 4,640 | +2.88% | 54,500 | 366億5600万 | +6.08% | 13.1 | 1.06 |
| 11/01 | 4,690 | 4,740 | 4,480 | 4,510 | -4.45% | 69,300 | 356億2900万 | +3.11% | 12.73 | 1.03 |
| 10/31 | 4,770 | 4,860 | 4,710 | 4,720 | -1.67% | 47,200 | 372億8800万 | +7.59% | 13.32 | 1.08 |
| 10/30 | 4,880 | 4,900 | 4,790 | 4,800 | -0.62% | 29,000 | 379億2000万 | +9.36% | 13.55 | 1.1 |
| 10/29 | 4,890 | 4,930 | 4,810 | 4,830 | -1.43% | 48,100 | 381億5700万 | +10.05% | 13.63 | 1.1 |
| 10/28 | 4,900 | 4,930 | 4,840 | 4,900 | +0.62% | 66,400 | 387億1000万 | +11.69% | 13.83 | 1.12 |
| 10/25 | 4,980 | 5,000 | 4,760 | 4,870 | +5.87% | 314,000 | 384億7300万 | +11.04% | 13.75 | 1.11 |
| 10/24 | 4,400 | 4,600 | 4,380 | 4,600 | +5.26% | 103,500 | 363億4000万 | +5% | 12.98 | 1.05 |
| 10/23 | 4,390 | 4,480 | 4,350 | 4,370 | -0.68% | 52,500 | 345億2300万 | -0.34% | 12.33 | 1 |
| 10/22 | 4,410 | 4,430 | 4,380 | 4,400 | -0.45% | 42,100 | 347億6000万 | +0.14% | 12.42 | 1 |
| 10/21 | 4,360 | 4,420 | 4,310 | 4,420 | +3.27% | 38,200 | 349億1800万 | +0.41% | 12.48 | 1.01 |
| 10/18 | 4,240 | 4,280 | 4,190 | 4,280 | +1.42% | 22,400 | 338億1200万 | -2.93% | 12.08 | 0.98 |
| 10/17 | 4,190 | 4,300 | 4,180 | 4,220 | +3.18% | 41,800 | 333億3800万 | -4.61% | 11.91 | 0.96 |
| 10/16 | 4,100 | 4,100 | 4,060 | 4,090 | -0.24% | 14,100 | 323億1100万 | -7.86% | 11.54 | 0.93 |
| 10/15 | 4,190 | 4,200 | 4,060 | 4,100 | -1.91% | 26,400 | 323億9000万 | -7.91% | 11.57 | 0.94 |
| 10/11 | 4,140 | 4,210 | 4,140 | 4,180 | +2.96% | 31,000 | 330億2200万 | -6.36% | 11.8 | 0.95 |
| 10/10 | 4,080 | 4,110 | 4,030 | 4,060 | -0.49% | 22,300 | 320億7400万 | -9.33% | 11.46 | 0.93 |
| 10/09 | 3,960 | 4,100 | 3,910 | 4,080 | +2.26% | 29,600 | 322億3200万 | -9.19% | 11.52 | 0.93 |
| 10/08 | 3,910 | 4,020 | 3,860 | 3,990 | +2.31% | 36,600 | 315億2100万 | -11.47% | 11.26 | 0.91 |
| 10/07 | 3,930 | 4,000 | 3,870 | 3,900 | -0.51% | 44,900 | 308億1000万 | -13.72% | 11.01 | 0.89 |
| 10/04 | 4,260 | 4,260 | 3,860 | 3,920 | -10.09% | 144,600 | 309億6800万 | -13.54% | 11.06 | 0.89 |
| 10/03 | 4,200 | 4,400 | 4,170 | 4,360 | +3.07% | 46,000 | 344億4400万 | -4.11% | 12.31 | 0.99 |
| 10/02 | 4,440 | 4,470 | 4,200 | 4,230 | -4.08% | 53,100 | 334億1700万 | -7.01% | 11.94 | 0.97 |
| 10/01 | 4,470 | 4,600 | 4,400 | 4,410 | -1.34% | 52,100 | 348億3900万 | -3.1% | 12.45 | 1.01 |
| 09/30 | 4,540 | 4,570 | 4,400 | 4,470 | -3.66% | 56,100 | 353億1300万 | -1.8% | 12.54 | 1.01 |
| 09/27 | 4,820 | 4,820 | 4,630 | 4,640 | -3.93% | 33,200 | 366億5600万 | +2% | 13.02 | 1.05 |
| 09/26 | 4,720 | 4,840 | 4,640 | 4,830 | +1.26% | 20,300 | 381億5700万 | +6.58% | 13.55 | 1.1 |
| 09/25 | 4,810 | 4,820 | 4,650 | 4,770 | -0.63% | 32,500 | 376億8300万 | +5.86% | 13.38 | 1.08 |
| 09/24 | 4,760 | 4,820 | 4,640 | 4,800 | +0.42% | 42,000 | 379億2000万 | +6.83% | 13.47 | 1.09 |
| 09/20 | 4,880 | 4,880 | 4,740 | 4,780 | -2.05% | 44,900 | 377億6200万 | +6.96% | 13.41 | 1.08 |
| 09/19 | 4,790 | 4,880 | 4,750 | 4,880 | +2.74% | 42,700 | 385億5200万 | +9.86% | 13.69 | 1.11 |
| 09/18 | 4,800 | 4,820 | 4,710 | 4,750 | +1.28% | 20,100 | 375億2500万 | +7.76% | 13.33 | 1.08 |
| 09/17 | 4,650 | 4,840 | 4,650 | 4,690 | +1.96% | 48,900 | 370億5100万 | +7.08% | 13.16 | 1.06 |
| 09/13 | 4,540 | 4,620 | 4,510 | 4,600 | 0% | 27,600 | 363億4000万 | +5.75% | 12.91 | 1.04 |
| 09/12 | 4,610 | 4,640 | 4,530 | 4,600 | +0.22% | 20,000 | 363億4000万 | +6.56% | 12.91 | 1.04 |
