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 |
---|
2018 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 720 | 720 | 700 | 720 | +1.41% | 254,800 | 208億3083万 | -4.64% | - | 6.94 |
03/28 | 710 | 720 | 700 | 710 | +1.43% | 239,000 | 205億4151万 | -6.21% | - | 6.84 |
03/27 | 670 | 710 | 660 | 700 | -1.41% | 396,600 | 202億5219万 | -7.77% | - | 6.74 |
03/26 | 700 | 720 | 700 | 710 | +1.43% | 142,100 | 205億4151万 | -6.82% | - | 6.84 |
03/25 | 720 | 720 | 700 | 700 | 0% | 211,700 | 202億5219万 | -8.38% | - | 6.74 |
03/24 | 690 | 710 | 670 | 700 | -1.41% | 324,000 | 202億5219万 | -8.62% | - | 6.74 |
03/20 | 740 | 740 | 700 | 710 | -2.74% | 381,900 | 205億4151万 | -7.55% | - | 6.84 |
03/19 | 730 | 750 | 720 | 730 | 0% | 285,600 | 211億2015万 | -5.32% | - | 7.03 |
03/18 | 750 | 750 | 730 | 730 | 0% | 251,300 | 211億2015万 | -5.68% | - | 7.03 |
03/17 | 760 | 760 | 730 | 730 | -2.67% | 325,300 | 211億2015万 | -6.17% | - | 7.03 |
03/14 | 770 | 770 | 740 | 750 | -3.85% | 358,400 | 216億9878万 | -3.97% | - | 7.22 |
03/13 | 810 | 810 | 780 | 780 | -3.7% | 394,100 | 225億6673万 | -0.26% | - | 7.51 |
03/12 | 800 | 820 | 790 | 810 | +1.25% | 456,700 | 234億3468万 | +3.58% | - | 7.8 |
03/11 | 800 | 810 | 790 | 800 | +1.27% | 336,100 | 231億4537万 | +2.56% | - | 7.71 |
03/10 | 810 | 820 | 790 | 790 | -2.47% | 409,100 | 228億5605万 | +1.54% | - | 7.61 |
03/07 | 800 | 820 | 780 | 810 | +1.25% | 752,400 | 234億3468万 | +3.58% | - | 7.8 |
03/06 | 800 | 810 | 780 | 800 | -1.23% | 751,400 | 231億4537万 | +1.91% | - | 7.71 |
03/05 | 840 | 890 | 790 | 810 | -5.81% | 4,407,000 | 234億3468万 | +2.53% | - | 7.8 |
03/04 | 720 | 880 | 720 | 860 | +19.44% | 2,815,700 | 248億8127万 | +8.31% | - | 8.28 |
03/03 | 740 | 740 | 710 | 720 | -2.7% | 485,400 | 208億3083万 | -9.55% | - | 6.94 |
02/28 | 750 | 760 | 740 | 740 | -1.33% | 313,800 | 214億946万 | -8.42% | - | 7.13 |
02/27 | 780 | 780 | 750 | 750 | -2.6% | 291,500 | 216億9878万 | -8.42% | - | 7.22 |
02/26 | 780 | 790 | 770 | 770 | -1.28% | 238,300 | 222億7741万 | -7.23% | - | 7.42 |
02/25 | 770 | 780 | 760 | 780 | +1.3% | 241,400 | 225億6673万 | -7.03% | - | 7.51 |
02/24 | 760 | 780 | 750 | 770 | 0% | 374,800 | 222億7741万 | -9.41% | - | 7.42 |
02/21 | 770 | 790 | 770 | 770 | +1.32% | 414,000 | 222億7741万 | -10.78% | - | 7.42 |
02/20 | 760 | 770 | 750 | 760 | -1.3% | 266,800 | 219億8810万 | -13.04% | - | 7.32 |
02/19 | 770 | 790 | 760 | 770 | 0% | 465,400 | 222億7741万 | -12.9% | - | 7.42 |
02/18 | 760 | 780 | 760 | 770 | +2.67% | 265,600 | 222億7741万 | -13.87% | - | 7.42 |
02/17 | 760 | 760 | 740 | 750 | 0% | 253,000 | 216億9878万 | -17.13% | - | 7.22 |
02/14 | 780 | 790 | 750 | 750 | -3.85% | 365,100 | 216億9878万 | -18.21% | - | 7.22 |
02/13 | 810 | 810 | 770 | 780 | -3.7% | 547,500 | 225億6673万 | -16.13% | - | 7.51 |
02/12 | 840 | 840 | 810 | 810 | -1.22% | 412,400 | 234億3468万 | -14.19% | - | 7.8 |
02/10 | 810 | 820 | 810 | 820 | +2.5% | 288,100 | 237億2400万 | -14.49% | - | 7.9 |
02/07 | 820 | 820 | 800 | 800 | +1.27% | 563,100 | 231億4537万 | -17.44% | - | 7.71 |
02/06 | 760 | 800 | 760 | 790 | +2.6% | 650,400 | 228億5605万 | -19.55% | - | 7.61 |
02/05 | 780 | 810 | 740 | 770 | +2.67% | 990,600 | 222億7741万 | -22.22% | - | 7.42 |
02/04 | 720 | 760 | 710 | 750 | -2.6% | 1,265,500 | 216億9878万 | -24.77% | - | 7.22 |
02/03 | 790 | 830 | 770 | 770 | -12.5% | 1,189,000 | 222億7741万 | -23.23% | - | 7.42 |
01/31 | 880 | 920 | 850 | 880 | 0% | 895,600 | 254億5990万 | -12.61% | - | 8.48 |
01/30 | 910 | 920 | 880 | 880 | -5.38% | 617,700 | 254億5990万 | -12.26% | - | 8.48 |
01/29 | 920 | 940 | 920 | 930 | +2.2% | 394,000 | 269億649万 | -6.63% | - | 8.96 |
01/28 | 920 | 940 | 910 | 910 | -1.09% | 873,700 | 263億2785万 | -7.71% | - | 8.77 |
01/27 | 960 | 970 | 910 | 920 | -8.91% | 1,500,300 | 266億1717万 | -5.74% | - | 8.86 |
01/24 | 990 | 1,010 | 990 | 1,010 | 0% | 775,100 | 292億2103万 | +4.66% | - | 9.73 |
01/23 | 1,000 | 1,010 | 990 | 1,010 | -0.98% | 971,200 | 292億2103万 | +6.2% | - | 9.73 |
01/22 | 1,000 | 1,020 | 990 | 1,020 | +2% | 894,300 | 295億1034万 | +8.86% | - | 9.83 |
01/21 | 1,050 | 1,050 | 1,000 | 1,000 | -5.66% | 1,973,200 | 289億3171万 | +8.34% | - | 9.63 |
01/20 | 1,110 | 1,110 | 1,050 | 1,060 | -3.64% | 1,381,700 | 306億6761万 | +16.48% | - | 10.21 |
01/17 | 1,030 | 1,110 | 1,030 | 1,100 | +5.77% | 2,025,900 | 318億2488万 | +23.18% | - | 10.6 |
01/16 | 1,000 | 1,060 | 1,000 | 1,040 | +2.97% | 1,156,600 | 300億8898万 | +18.86% | - | 10.02 |
01/15 | 1,020 | 1,030 | 1,000 | 1,010 | -1.94% | 1,114,400 | 292億2103万 | +17.44% | - | 9.73 |
01/14 | 1,010 | 1,040 | 980 | 1,030 | 0% | 1,667,400 | 297億9966万 | +21.75% | - | 9.92 |
01/10 | 1,030 | 1,060 | 1,020 | 1,030 | -1.9% | 2,009,900 | 297億9966万 | +23.95% | - | 9.92 |
01/09 | 1,080 | 1,090 | 1,020 | 1,050 | -1.87% | 3,610,700 | 303億7829万 | +28.68% | - | 10.11 |
01/08 | 1,150 | 1,190 | 1,060 | 1,070 | -5.31% | 4,922,300 | 309億5693万 | +33.75% | - | 10.31 |
01/07 | 1,190 | 1,240 | 1,080 | 1,130 | -5.04% | 5,789,100 | 326億9283万 | +44.13% | - | 10.88 |
01/06 | 1,060 | 1,240 | 1,030 | 1,190 | +10.19% | 6,460,700 | 344億2873万 | +55.35% | - | 11.46 |
2013 |
12/30 | 1,080 | 1,120 | 1,030 | 1,080 | -2.7% | 4,209,500 | 312億4625万 | +45.16% | - | 10.4 |
12/27 | 1,030 | 1,190 | 1,000 | 1,110 | +12.12% | 10,769,000 | 321億1420万 | +52.89% | - | 10.69 |
12/26 | 920 | 1,000 | 920 | 990 | +4.21% | 4,105,600 | 286億4239万 | +39.83% | - | 9.54 |
12/25 | 920 | 980 | 850 | 950 | +4.4% | 7,278,400 | 274億8512万 | +36.89% | - | 9.15 |
12/24 | 850 | 940 | 840 | 910 | +5.81% | 10,676,300 | 263億2785万 | +33.63% | - | 8.77 |
12/20 | 800 | 860 | 750 | 860 | +8.86% | 6,957,200 | 248億8127万 | +28.36% | - | 8.28 |
12/19 | 720 | 800 | 680 | 790 | +11.27% | 7,500,000 | 228億5605万 | +19.52% | - | 7.61 |
12/18 | 670 | 720 | 670 | 710 | +5.97% | 3,283,800 | 205億4151万 | +8.56% | - | 6.84 |
12/17 | 650 | 670 | 650 | 670 | +3.08% | 1,772,000 | 193億8424万 | +2.92% | - | 6.45 |
12/16 | 650 | 660 | 640 | 650 | -1.52% | 1,000,500 | 188億561万 | +0.15% | - | 6.26 |
12/13 | 660 | 670 | 650 | 660 | 0% | 804,000 | 190億9493万 | +1.85% | - | 6.36 |
12/12 | 660 | 670 | 650 | 660 | 0% | 1,013,100 | 190億9493万 | +2.17% | - | 6.36 |
12/11 | 670 | 670 | 660 | 660 | -1.49% | 790,600 | 190億9493万 | +2.48% | - | 6.36 |
12/10 | 660 | 690 | 650 | 670 | 0% | 1,240,600 | 193億8424万 | +4.2% | - | 6.45 |
12/09 | 650 | 670 | 650 | 670 | +4.69% | 1,268,300 | 193億8424万 | +4.69% | - | 6.45 |
12/06 | 650 | 660 | 640 | 640 | -1.54% | 1,190,900 | 185億1629万 | +0.31% | - | 6.16 |
12/05 | 660 | 660 | 650 | 650 | -1.52% | 1,045,500 | 188億561万 | +1.88% | - | 6.26 |
12/04 | 660 | 670 | 650 | 660 | 0% | 1,029,100 | 190億9493万 | +3.45% | - | 6.36 |
12/03 | 670 | 670 | 660 | 660 | 0% | 1,078,400 | 190億9493万 | +3.29% | - | 6.36 |
12/02 | 660 | 670 | 660 | 660 | 0% | 888,800 | 190億9493万 | +2.96% | - | 6.36 |
11/29 | 650 | 660 | 640 | 660 | +1.54% | 1,001,600 | 190億9493万 | +3.13% | - | 6.36 |
11/28 | 670 | 680 | 650 | 650 | -2.99% | 979,500 | 188億561万 | +1.56% | - | 6.26 |
11/27 | 660 | 680 | 660 | 670 | +1.52% | 1,288,200 | 193億8424万 | +4.69% | - | 6.45 |
11/26 | 650 | 660 | 650 | 660 | +1.54% | 1,058,500 | 190億9493万 | +3.29% | - | 6.36 |
11/25 | 640 | 650 | 640 | 650 | +1.56% | 970,800 | 188億561万 | +1.72% | - | 6.26 |
11/22 | 650 | 650 | 640 | 640 | -1.54% | 981,600 | 185億1629万 | +0.31% | - | 6.16 |
11/21 | 640 | 650 | 640 | 650 | +1.56% | 1,421,700 | 188億561万 | +1.88% | - | 6.26 |
11/20 | 640 | 660 | 640 | 640 | +1.59% | 1,577,600 | 185億1629万 | +0.31% | - | 6.16 |
11/19 | 630 | 640 | 630 | 630 | -1.56% | 1,222,900 | 182億2697万 | -1.25% | - | 6.07 |
11/18 | 630 | 640 | 630 | 640 | +3.23% | 1,148,500 | 185億1629万 | 0% | - | 6.16 |
11/15 | 640 | 660 | 620 | 620 | -1.59% | 1,603,700 | 179億3766万 | -2.97% | - | 5.97 |
11/14 | 630 | 640 | 620 | 630 | 0% | 1,310,100 | 182億2697万 | -1.41% | - | 6.07 |
11/13 | 620 | 630 | 620 | 630 | +3.28% | 1,308,600 | 182億2697万 | -1.25% | - | 6.07 |
11/12 | 620 | 630 | 610 | 610 | -1.61% | 1,077,400 | 176億4834万 | -3.94% | - | 5.88 |
11/11 | 660 | 660 | 620 | 620 | 0% | 1,186,200 | 179億3766万 | -2.36% | - | 5.97 |
11/08 | 610 | 630 | 610 | 620 | 0% | 1,161,600 | 179億3766万 | -2.52% | - | 5.97 |
11/07 | 630 | 640 | 620 | 620 | -1.59% | 1,120,900 | 179億3766万 | -2.67% | - | 5.97 |
11/06 | 600 | 630 | 600 | 630 | +5% | 1,117,600 | 182億2697万 | -1.25% | - | 6.07 |
11/05 | 620 | 620 | 600 | 600 | -1.64% | 1,029,600 | 173億5902万 | -5.96% | - | 5.78 |
11/01 | 620 | 630 | 600 | 610 | -3.17% | 1,067,300 | 176億4834万 | -4.69% | - | 5.88 |
10/31 | 670 | 680 | 620 | 630 | -5.97% | 1,140,200 | 182億2697万 | -1.72% | - | 6.07 |
10/30 | 680 | 690 | 670 | 670 | 0% | 937,800 | 193億8424万 | +4.52% | - | 6.45 |