PBR
2013/12/30～2014/05/30
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 |
| 05/30 | 1,161 | 1,184 | 1,161 | 1,175 | +0.86% | 22,700 | 458億3910万 | +0.95% | 19.97 | 1.24 |
| 05/29 | 1,166 | 1,169 | 1,155 | 1,165 | -0.26% | 6,300 | 454億4898万 | +0.17% | 19.8 | 1.22 |
| 05/28 | 1,179 | 1,190 | 1,154 | 1,168 | -0.6% | 25,100 | 455億6601万 | +0.34% | 19.85 | 1.23 |
| 05/27 | 1,188 | 1,188 | 1,157 | 1,175 | -1.09% | 18,400 | 458億3910万 | +0.86% | 19.97 | 1.24 |
| 05/26 | 1,169 | 1,189 | 1,150 | 1,188 | +2.5% | 21,700 | 463億4625万 | +1.97% | 20.19 | 1.25 |
| 05/23 | 1,142 | 1,168 | 1,138 | 1,159 | +1.85% | 21,200 | 452億1490万 | -0.52% | 19.7 | 1.22 |
| 05/22 | 1,110 | 1,142 | 1,108 | 1,138 | +2.99% | 15,000 | 443億9565万 | -2.23% | 19.34 | 1.2 |
| 05/21 | 1,111 | 1,115 | 1,104 | 1,105 | -0.54% | 7,800 | 431億826万 | -5.15% | 18.78 | 1.16 |
| 05/20 | 1,118 | 1,120 | 1,100 | 1,111 | -0.8% | 17,600 | 433億4233万 | -4.8% | 18.88 | 1.17 |
| 05/19 | 1,120 | 1,137 | 1,120 | 1,120 | -0.44% | 27,500 | 436億9344万 | -4.19% | 19.04 | 1.18 |
| 05/16 | 1,133 | 1,147 | 1,124 | 1,125 | -4.74% | 52,800 | 438億8850万 | -3.93% | 19.12 | 1.18 |
| 05/15 | 1,186 | 1,186 | 1,168 | 1,181 | -0.34% | 114,800 | 460億7317万 | +0.68% | 20.07 | 1.24 |
| 05/14 | 1,168 | 1,192 | 1,166 | 1,185 | +1.11% | 25,600 | 462億2922万 | +1.02% | 20.14 | 1.25 |
| 05/13 | 1,180 | 1,184 | 1,171 | 1,172 | +0.95% | 11,300 | 457億2206万 | -0.17% | 19.92 | 1.23 |
| 05/12 | 1,162 | 1,173 | 1,161 | 1,161 | -0.51% | 9,600 | 452億9293万 | -1.36% | 19.73 | 1.22 |
| 05/09 | 1,145 | 1,177 | 1,145 | 1,167 | +1.13% | 12,400 | 455億2700万 | -0.93% | 19.84 | 1.23 |
| 05/08 | 1,138 | 1,171 | 1,138 | 1,154 | +1.05% | 24,000 | 450億1984万 | -2.2% | 19.61 | 1.21 |
| 05/07 | 1,181 | 1,187 | 1,142 | 1,142 | -4.36% | 48,000 | 445億5170万 | -3.38% | 19.41 | 1.2 |
| 05/02 | 1,197 | 1,197 | 1,189 | 1,194 | 0% | 8,500 | 465億8032万 | +0.84% | 20.29 | 1.25 |
| 05/01 | 1,170 | 1,199 | 1,167 | 1,194 | +2.31% | 29,600 | 465億8032万 | +0.76% | 20.29 | 1.25 |
| 04/30 | 1,197 | 1,198 | 1,162 | 1,167 | -1.85% | 16,000 | 455億2700万 | -1.52% | 19.84 | 1.23 |
| 04/28 | 1,199 | 1,199 | 1,170 | 1,189 | -0.83% | 9,900 | 463億8526万 | +0.17% | 20.21 | 1.25 |
| 04/25 | 1,179 | 1,200 | 1,179 | 1,199 | +1.78% | 9,500 | 467億7538万 | +1.1% | 20.38 | 1.26 |
| 04/24 | 1,175 | 1,189 | 1,170 | 1,178 | 0% | 7,600 | 459億5613万 | -0.25% | 20.02 | 1.24 |
| 04/23 | 1,169 | 1,186 | 1,169 | 1,178 | +0.77% | 7,500 | 459億5613万 | 0% | 20.02 | 1.24 |
| 04/22 | 1,194 | 1,194 | 1,169 | 1,169 | -1.93% | 8,400 | 456億502万 | -0.51% | 19.87 | 1.23 |
| 04/21 | 1,184 | 1,195 | 1,178 | 1,192 | +0.59% | 15,800 | 465億230万 | +1.79% | 20.26 | 1.25 |
| 04/18 | 1,179 | 1,185 | 1,173 | 1,185 | +0.59% | 7,900 | 462億2922万 | +1.46% | 20.14 | 1.25 |
| 04/17 | 1,175 | 1,187 | 1,174 | 1,178 | 0% | 12,300 | 459億5613万 | +0.86% | 20.02 | 1.24 |
| 04/16 | 1,163 | 1,180 | 1,157 | 1,178 | +2.43% | 11,400 | 459億5613万 | +0.94% | 20.02 | 1.24 |
| 04/15 | 1,153 | 1,172 | 1,143 | 1,150 | -0.17% | 28,200 | 448億6380万 | -1.46% | 19.55 | 1.21 |
| 04/14 | 1,147 | 1,175 | 1,144 | 1,152 | +0.17% | 15,900 | 449億4182万 | -1.45% | 19.58 | 1.21 |
| 04/11 | 1,157 | 1,165 | 1,150 | 1,150 | -0.95% | 30,800 | 448億6380万 | -1.88% | 19.55 | 1.21 |
| 04/10 | 1,166 | 1,182 | 1,158 | 1,161 | -0.09% | 17,000 | 452億9293万 | -1.19% | 19.73 | 1.22 |
| 04/09 | 1,160 | 1,174 | 1,156 | 1,162 | -2.02% | 44,200 | 453億3194万 | -1.27% | 19.75 | 1.22 |
| 04/08 | 1,184 | 1,196 | 1,180 | 1,186 | -0.25% | 28,400 | 462億6823万 | +0.51% | 20.16 | 1.25 |
| 04/07 | 1,205 | 1,207 | 1,187 | 1,189 | -2.06% | 28,100 | 463億8526万 | +0.68% | 20.21 | 1.25 |
| 04/04 | 1,225 | 1,230 | 1,210 | 1,214 | -0.9% | 19,600 | 473億6056万 | +2.88% | 20.63 | 1.28 |
| 04/03 | 1,198 | 1,234 | 1,198 | 1,225 | +1.74% | 30,300 | 477億8970万 | +3.99% | 20.82 | 1.29 |
| 04/02 | 1,219 | 1,228 | 1,201 | 1,204 | -0.82% | 37,900 | 469億7044万 | +2.29% | 20.46 | 1.27 |
| 04/01 | 1,212 | 1,218 | 1,199 | 1,214 | +0.58% | 24,900 | 473億6056万 | +3.14% | 20.63 | 1.28 |
| 03/31 | 1,200 | 1,210 | 1,191 | 1,207 | +0.92% | 42,100 | 470億8748万 | +2.64% | 20.52 | 1.27 |
| 03/28 | 1,211 | 1,213 | 1,192 | 1,196 | -1.24% | 42,600 | 466億5835万 | +1.79% | 20.33 | 1.26 |
| 03/27 | 1,218 | 1,218 | 1,181 | 1,211 | +1.59% | 48,400 | 472億4353万 | +3.24% | 20.58 | 1.27 |
| 03/26 | 1,212 | 1,220 | 1,187 | 1,192 | -1.65% | 69,600 | 465億230万 | +1.79% | 20.26 | 1.25 |
| 03/25 | 1,194 | 1,221 | 1,178 | 1,212 | +4.12% | 58,100 | 472億8254万 | +3.5% | 20.6 | 1.27 |
| 03/24 | 1,102 | 1,189 | 1,100 | 1,164 | +7.38% | 60,900 | 454億996万 | -0.34% | 19.78 | 1.22 |
| 03/20 | 1,099 | 1,104 | 1,084 | 1,084 | -1.19% | 20,800 | 422億8900万 | -7.03% | 18.42 | 1.14 |
| 03/19 | 1,079 | 1,127 | 1,073 | 1,097 | -0.72% | 41,200 | 427億9616万 | -6% | 18.65 | 1.15 |
| 03/18 | 1,107 | 1,115 | 1,090 | 1,105 | +2.6% | 34,300 | 431億826万 | -5.56% | 18.78 | 1.16 |
| 03/17 | 1,098 | 1,114 | 1,061 | 1,077 | -2.89% | 50,900 | 420億1592万 | -7.95% | 18.31 | 1.13 |
| 03/14 | 1,174 | 1,175 | 1,107 | 1,109 | -5.86% | 97,400 | 432億6430万 | -5.38% | 18.85 | 1.17 |
| 03/13 | 1,155 | 1,183 | 1,155 | 1,178 | +1.9% | 14,500 | 459億5613万 | +0.51% | 20.02 | 1.24 |
| 03/12 | 1,180 | 1,182 | 1,153 | 1,156 | -2.53% | 27,700 | 450億9787万 | -1.2% | 19.65 | 1.22 |
| 03/11 | 1,245 | 1,245 | 1,180 | 1,186 | -0.5% | 31,000 | 462億6823万 | +1.54% | 20.16 | 1.25 |
| 03/10 | 1,225 | 1,242 | 1,183 | 1,192 | -3.79% | 38,100 | 465億230万 | +2.14% | 20.26 | 1.25 |
| 03/07 | 1,230 | 1,243 | 1,223 | 1,239 | +1.39% | 28,900 | 483億3586万 | +6.17% | 21.06 | 1.3 |
| 03/06 | 1,219 | 1,226 | 1,207 | 1,222 | +0.83% | 17,000 | 476億7266万 | +4.98% | 20.77 | 1.28 |
| 03/05 | 1,238 | 1,240 | 1,203 | 1,212 | -1.94% | 35,400 | 472億8254万 | +4.12% | 20.6 | 1.27 |
| 03/04 | 1,194 | 1,239 | 1,192 | 1,236 | +3.52% | 27,100 | 482億1883万 | +6.28% | 21.01 | 1.3 |
| 03/03 | 1,164 | 1,198 | 1,139 | 1,194 | +1.1% | 23,200 | 465億8032万 | +2.93% | 20.29 | 1.25 |
| 02/28 | 1,161 | 1,197 | 1,161 | 1,181 | +1.81% | 25,600 | 460億7317万 | +1.81% | 20.07 | 1.24 |
| 02/27 | 1,176 | 1,180 | 1,155 | 1,160 | -2.19% | 21,800 | 452億5392万 | -0.09% | 19.72 | 1.22 |
| 02/26 | 1,217 | 1,220 | 1,183 | 1,186 | -2.55% | 25,200 | 462億6823万 | +1.98% | 20.16 | 1.25 |
| 02/25 | 1,204 | 1,220 | 1,203 | 1,217 | +2.01% | 22,000 | 474億7760万 | +4.46% | 20.69 | 1.28 |
| 02/24 | 1,190 | 1,236 | 1,185 | 1,193 | +0.85% | 45,600 | 465億4131万 | +2.4% | 20.28 | 1.25 |
| 02/21 | 1,129 | 1,187 | 1,129 | 1,183 | +4.32% | 25,700 | 461億5119万 | +1.46% | 20.11 | 1.24 |
| 02/20 | 1,162 | 1,162 | 1,133 | 1,134 | -2.99% | 14,600 | 442億3960万 | -2.83% | 19.27 | 1.19 |
| 02/19 | 1,168 | 1,174 | 1,156 | 1,169 | -1.6% | 14,900 | 456億502万 | -0.09% | 19.87 | 1.23 |
| 02/18 | 1,139 | 1,196 | 1,115 | 1,188 | +4.76% | 55,700 | 463億4625万 | +1.37% | 20.19 | 1.25 |
| 02/17 | 1,105 | 1,136 | 1,105 | 1,134 | +2.16% | 24,300 | 442億3960万 | -3.32% | 19.27 | 1.19 |
| 02/14 | 1,126 | 1,136 | 1,104 | 1,110 | -1.42% | 35,700 | 433億332万 | -5.69% | 18.87 | 1.17 |
| 02/13 | 1,152 | 1,156 | 1,124 | 1,126 | -2.26% | 21,800 | 439億2751万 | -4.74% | 19.14 | 1.18 |
| 02/12 | 1,126 | 1,158 | 1,126 | 1,152 | +2.13% | 24,800 | 449億4182万 | -2.87% | 19.58 | 1.21 |
| 02/10 | 1,142 | 1,142 | 1,123 | 1,128 | +0.09% | 23,200 | 440億553万 | -5.13% | 19.17 | 1.19 |
| 02/07 | 1,114 | 1,132 | 1,107 | 1,127 | +1.62% | 37,700 | 439億6652万 | -5.53% | 19.16 | 1.18 |
| 02/06 | 1,111 | 1,125 | 1,108 | 1,109 | -0.81% | 28,400 | 432億6430万 | -7.35% | 18.85 | 1.17 |
| 02/05 | 1,102 | 1,130 | 1,093 | 1,118 | +0.27% | 54,000 | 436億1541万 | -6.91% | 19 | 1.18 |
| 02/04 | 1,132 | 1,158 | 1,115 | 1,115 | -3.63% | 98,000 | 434億9838万 | -7.47% | 18.95 | 1.17 |
| 02/03 | 1,166 | 1,174 | 1,153 | 1,157 | -1.78% | 42,100 | 451億3688万 | -4.3% | 19.67 | 1.22 |
| 01/31 | 1,175 | 1,183 | 1,167 | 1,178 | +0.26% | 49,000 | 459億5613万 | -2.73% | 20.02 | 1.24 |
| 01/30 | 1,194 | 1,196 | 1,165 | 1,175 | -3.13% | 59,300 | 458億3910万 | -3.05% | 19.97 | 1.24 |
| 01/29 | 1,198 | 1,220 | 1,191 | 1,213 | +1.42% | 33,100 | 473億2155万 | -0.08% | 20.62 | 1.27 |
| 01/28 | 1,167 | 1,210 | 1,164 | 1,196 | +2.84% | 69,500 | 466億5835万 | -1.4% | 20.33 | 1.26 |
| 01/27 | 1,170 | 1,185 | 1,150 | 1,163 | -3.08% | 54,200 | 453億7095万 | -4.12% | 19.77 | 1.22 |
| 01/24 | 1,205 | 1,214 | 1,195 | 1,200 | -0.41% | 57,000 | 468億1440万 | -1.23% | 20.4 | 1.26 |
| 01/23 | 1,204 | 1,213 | 1,202 | 1,205 | -0.5% | 56,900 | 470億946万 | -0.74% | 20.48 | 1.27 |
| 01/22 | 1,216 | 1,221 | 1,202 | 1,211 | -0.57% | 62,300 | 472億4353万 | -0.08% | 20.58 | 1.27 |
| 01/21 | 1,210 | 1,220 | 1,210 | 1,218 | +0.33% | 35,700 | 475億1661万 | +0.74% | 20.7 | 1.28 |
| 01/20 | 1,225 | 1,225 | 1,209 | 1,214 | -0.65% | 39,100 | 473億6056万 | +0.66% | 20.63 | 1.28 |
| 01/17 | 1,207 | 1,235 | 1,207 | 1,222 | +0.58% | 44,000 | 476億7266万 | +1.58% | 20.77 | 1.28 |
| 01/16 | 1,212 | 1,221 | 1,207 | 1,215 | 0% | 61,300 | 473億9958万 | +1.25% | 20.65 | 1.28 |
| 01/15 | 1,214 | 1,224 | 1,210 | 1,215 | +0.5% | 61,900 | 473億9958万 | +1.5% | 20.65 | 1.28 |
| 01/14 | 1,208 | 1,215 | 1,199 | 1,209 | -0.74% | 75,100 | 471億6550万 | +1.17% | 20.55 | 1.27 |
| 01/10 | 1,218 | 1,228 | 1,207 | 1,218 | -0.65% | 64,600 | 475億1661万 | +2.01% | 20.7 | 1.28 |
| 01/09 | 1,236 | 1,242 | 1,221 | 1,226 | -0.81% | 79,800 | 478億2871万 | +2.77% | 20.84 | 1.29 |
| 01/08 | 1,244 | 1,244 | 1,234 | 1,236 | +0.41% | 42,100 | 482億1883万 | +3.78% | 21.01 | 1.3 |
| 01/07 | 1,249 | 1,249 | 1,230 | 1,231 | -0.16% | 40,800 | 480億2377万 | +3.45% | 20.92 | 1.29 |
| 01/06 | 1,246 | 1,246 | 1,225 | 1,233 | +0.98% | 50,300 | 481億179万 | +3.79% | 20.96 | 1.3 |
| 2013 |
| 12/30 | 1,230 | 1,238 | 1,218 | 1,221 | -0.57% | 38,300 | 476億3365万 | +2.86% | 20.75 | 1.28 |
