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 | 1,500 | 1,534 | 1,497 | 1,531 | +2.68% | 1,691,800 | 8796億8328万 | +2.89% | 9.84 | 2.58 |
| 03/28 | 1,476 | 1,492 | 1,463 | 1,491 | +0.07% | 1,641,100 | 8567億4万 | +0.2% | 9.58 | 2.51 |
| 03/27 | 1,463 | 1,495 | 1,451 | 1,490 | +0.81% | 2,356,200 | 8561億2546万 | +0.13% | 9.57 | 2.51 |
| 03/26 | 1,456 | 1,480 | 1,441 | 1,478 | +2.71% | 2,360,000 | 8492億3049万 | -0.74% | 9.49 | 2.49 |
| 03/25 | 1,421 | 1,457 | 1,405 | 1,439 | +0.56% | 1,809,900 | 8268億2184万 | -3.55% | 9.24 | 2.42 |
| 03/24 | 1,415 | 1,434 | 1,413 | 1,431 | +0.85% | 2,225,800 | 8222億2519万 | -4.22% | 9.19 | 2.41 |
| 03/20 | 1,474 | 1,475 | 1,414 | 1,419 | -3.34% | 2,392,400 | 8153億3022万 | -5.15% | 9.12 | 2.39 |
| 03/19 | 1,477 | 1,491 | 1,446 | 1,468 | +0.62% | 1,617,800 | 8434億8468万 | -2.07% | 9.43 | 2.47 |
| 03/18 | 1,480 | 1,487 | 1,457 | 1,459 | +0.62% | 959,800 | 8383億1346万 | -2.86% | 9.37 | 2.46 |
| 03/17 | 1,450 | 1,461 | 1,436 | 1,450 | -0.41% | 1,333,500 | 8331億4223万 | -3.46% | 9.31 | 2.44 |
| 03/14 | 1,462 | 1,473 | 1,451 | 1,456 | -3.58% | 3,704,300 | 8365億8971万 | -3.06% | 9.35 | 2.45 |
| 03/13 | 1,503 | 1,532 | 1,503 | 1,510 | +0.13% | 1,488,200 | 8676億1708万 | +0.67% | 9.7 | 2.54 |
| 03/12 | 1,508 | 1,526 | 1,505 | 1,508 | -2.14% | 1,780,200 | 8664億6792万 | +0.73% | 9.69 | 2.54 |
| 03/11 | 1,516 | 1,548 | 1,514 | 1,541 | +2.05% | 1,750,000 | 8854億2908万 | +3.22% | 9.9 | 2.59 |
| 03/10 | 1,504 | 1,523 | 1,499 | 1,510 | -0.85% | 1,246,300 | 8676億1708万 | +1.27% | 9.7 | 2.54 |
| 03/07 | 1,528 | 1,539 | 1,511 | 1,523 | +0.2% | 1,295,700 | 8750億8663万 | +2.08% | 9.78 | 2.56 |
| 03/06 | 1,475 | 1,524 | 1,469 | 1,520 | +4.18% | 2,561,100 | 8733億6289万 | +1.95% | 9.76 | 2.56 |
| 03/05 | 1,474 | 1,488 | 1,459 | 1,459 | +1.04% | 1,761,900 | 8383億1346万 | -2.21% | 9.37 | 2.46 |
| 03/04 | 1,435 | 1,458 | 1,426 | 1,444 | -0.82% | 2,275,500 | 8296億9474万 | -3.22% | 9.28 | 2.43 |
| 03/03 | 1,463 | 1,476 | 1,437 | 1,456 | -3% | 1,947,800 | 8365億8971万 | -2.54% | 9.35 | 2.45 |
| 02/28 | 1,512 | 1,519 | 1,486 | 1,501 | -1.12% | 1,555,800 | 8624億4585万 | +0.2% | 9.64 | 2.53 |
| 02/27 | 1,534 | 1,542 | 1,510 | 1,518 | -0.39% | 1,358,400 | 8722億1373万 | +1.13% | 9.75 | 2.56 |
| 02/26 | 1,532 | 1,565 | 1,523 | 1,524 | -1.55% | 1,637,200 | 8756億6121万 | +1.33% | 9.79 | 2.57 |
| 02/25 | 1,540 | 1,552 | 1,519 | 1,548 | +1.31% | 1,273,000 | 8894億5115万 | +2.72% | 9.94 | 2.61 |
| 02/24 | 1,530 | 1,540 | 1,497 | 1,528 | -0.46% | 1,340,800 | 8779億5953万 | +1.26% | 9.82 | 2.57 |
| 02/21 | 1,500 | 1,540 | 1,498 | 1,535 | +3.65% | 1,372,100 | 8819億8160万 | +1.59% | 9.86 | 2.58 |
| 02/20 | 1,495 | 1,507 | 1,465 | 1,481 | -2.95% | 1,660,600 | 8509億5423万 | -2.12% | 9.51 | 2.49 |
| 02/19 | 1,533 | 1,540 | 1,512 | 1,526 | -1.74% | 1,129,900 | 8768億1037万 | +0.46% | 9.8 | 2.57 |
| 02/18 | 1,515 | 1,556 | 1,507 | 1,553 | +3.95% | 1,802,600 | 8923億2406万 | +2.1% | 9.98 | 2.61 |
| 02/17 | 1,472 | 1,501 | 1,451 | 1,494 | +2.26% | 1,711,900 | 8584億2378万 | -2.1% | 9.6 | 2.52 |
| 02/14 | 1,498 | 1,517 | 1,445 | 1,461 | -2.99% | 2,571,700 | 8394億6262万 | -4.57% | 9.39 | 2.46 |
| 02/13 | 1,530 | 1,551 | 1,500 | 1,506 | -1.57% | 2,564,700 | 8653億1876万 | -2.14% | 9.67 | 2.54 |
| 02/12 | 1,550 | 1,561 | 1,524 | 1,530 | +4.08% | 3,481,200 | 8791億870万 | -0.78% | 9.83 | 2.58 |
| 02/10 | 1,482 | 1,493 | 1,453 | 1,470 | +0.96% | 1,471,700 | 8446億3384万 | -4.92% | 9.44 | 2.48 |
| 02/07 | 1,449 | 1,457 | 1,433 | 1,456 | +4.15% | 1,641,900 | 8365億8971万 | -6.25% | 9.35 | 2.45 |
| 02/06 | 1,425 | 1,435 | 1,398 | 1,398 | -2.03% | 2,001,700 | 8032億6402万 | -10.38% | 8.98 | 2.35 |
| 02/05 | 1,439 | 1,470 | 1,408 | 1,427 | +0.99% | 2,991,800 | 8199億2687万 | -9.11% | 9.17 | 2.4 |
| 02/04 | 1,438 | 1,451 | 1,413 | 1,413 | -5.67% | 2,907,600 | 8118億8274万 | -10.4% | 9.08 | 2.38 |
| 02/03 | 1,494 | 1,520 | 1,482 | 1,498 | -1.83% | 2,622,200 | 8607億2211万 | -5.43% | 9.62 | 2.52 |
| 01/31 | 1,553 | 1,578 | 1,491 | 1,526 | +1.19% | 3,619,700 | 8768億1037万 | -3.78% | 9.8 | 2.57 |
| 01/30 | 1,491 | 1,529 | 1,484 | 1,508 | -1.5% | 3,492,200 | 8664億6792万 | -5.04% | 9.69 | 2.54 |
| 01/29 | 1,490 | 1,533 | 1,490 | 1,531 | +3.73% | 3,580,400 | 8796億8328万 | -3.65% | 9.84 | 2.58 |
| 01/28 | 1,493 | 1,495 | 1,459 | 1,476 | -0.61% | 2,654,400 | 8480億8133万 | -6.99% | 9.48 | 2.49 |
| 01/27 | 1,500 | 1,502 | 1,478 | 1,485 | -4.81% | 4,412,200 | 8532億5256万 | -6.37% | 9.54 | 2.5 |
| 01/24 | 1,556 | 1,567 | 1,542 | 1,560 | -1.14% | 2,367,100 | 8963億4612万 | -1.7% | 10.02 | 2.63 |
| 01/23 | 1,602 | 1,602 | 1,572 | 1,578 | -1.19% | 2,634,300 | 9066億8858万 | -0.38% | 10.14 | 2.66 |
| 01/22 | 1,575 | 1,605 | 1,575 | 1,597 | +0.38% | 1,849,100 | 9176億561万 | +0.95% | 10.26 | 2.69 |
| 01/21 | 1,595 | 1,608 | 1,575 | 1,591 | -0.13% | 1,586,200 | 9141億5813万 | +0.76% | 10.22 | 2.68 |
| 01/20 | 1,594 | 1,599 | 1,562 | 1,593 | +0.31% | 1,624,400 | 9153億729万 | +0.95% | 10.23 | 2.68 |
| 01/17 | 1,586 | 1,601 | 1,582 | 1,588 | +0.38% | 1,825,600 | 9124億3438万 | +0.83% | 10.2 | 2.67 |
| 01/16 | 1,632 | 1,654 | 1,577 | 1,582 | -2.41% | 4,281,900 | 9089億8690万 | +0.64% | 10.16 | 2.66 |
| 01/15 | 1,633 | 1,638 | 1,609 | 1,621 | +1.76% | 2,148,400 | 9313億9555万 | +3.18% | 10.41 | 2.73 |
| 01/14 | 1,592 | 1,619 | 1,581 | 1,593 | -3.8% | 2,586,100 | 9153億729万 | +1.53% | 10.23 | 2.68 |
| 01/10 | 1,647 | 1,662 | 1,624 | 1,656 | +1.1% | 3,381,600 | 9515億588万 | +5.68% | 10.64 | 2.79 |
| 01/09 | 1,643 | 1,650 | 1,622 | 1,638 | -1.15% | 1,990,300 | 9411億6343万 | +4.73% | 10.52 | 2.76 |
| 01/08 | 1,613 | 1,659 | 1,601 | 1,657 | +4.41% | 2,668,900 | 9520億8046万 | +6.08% | 10.64 | 2.79 |
| 01/07 | 1,593 | 1,609 | 1,584 | 1,587 | -2.22% | 3,096,500 | 9118億5980万 | +1.93% | 10.19 | 2.67 |
| 01/06 | 1,638 | 1,650 | 1,602 | 1,623 | -1.76% | 2,718,700 | 9325億4471万 | +4.44% | 10.43 | 2.73 |
| 2013 |
| 12/30 | 1,659 | 1,663 | 1,632 | 1,652 | +1.41% | 1,684,000 | 9492億756万 | +6.58% | 10.61 | 2.78 |
| 12/27 | 1,648 | 1,655 | 1,617 | 1,629 | -0.49% | 1,345,000 | 9359億9220万 | +5.57% | 10.46 | 2.74 |
| 12/26 | 1,611 | 1,646 | 1,610 | 1,637 | +1.87% | 1,536,000 | 9405億8885万 | +6.44% | 10.51 | 2.75 |
| 12/25 | 1,591 | 1,610 | 1,588 | 1,607 | +0.88% | 2,450,000 | 9233億5142万 | +4.9% | 10.32 | 2.7 |
| 12/24 | 1,584 | 1,603 | 1,581 | 1,593 | +2.71% | 3,904,000 | 9153億729万 | +4.25% | 10.23 | 2.68 |
| 12/20 | 1,550 | 1,572 | 1,548 | 1,551 | -0.64% | 2,161,000 | 8911億7489万 | +1.84% | 9.96 | 2.61 |
| 12/19 | 1,552 | 1,579 | 1,551 | 1,561 | +1.43% | 3,746,000 | 8969億2070万 | +2.7% | 10.02 | 2.63 |
| 12/18 | 1,500 | 1,539 | 1,486 | 1,539 | +3.29% | 2,785,000 | 8842億7992万 | +1.52% | 9.88 | 2.59 |
| 12/17 | 1,468 | 1,496 | 1,467 | 1,490 | +2.83% | 2,151,000 | 8561億2546万 | -1.32% | 9.57 | 2.51 |
| 12/16 | 1,487 | 1,487 | 1,447 | 1,449 | -3.14% | 2,345,000 | 8325億6765万 | -3.72% | 9.3 | 2.44 |
| 12/13 | 1,474 | 1,513 | 1,472 | 1,496 | +0.67% | 4,485,000 | 8595億7295万 | -0.33% | 9.6 | 2.52 |
| 12/12 | 1,515 | 1,519 | 1,477 | 1,486 | -2.43% | 2,728,000 | 8538億2714万 | -0.47% | 9.54 | 2.5 |
| 12/11 | 1,523 | 1,532 | 1,508 | 1,523 | -1.23% | 2,021,000 | 8750億8663万 | +2.42% | 9.78 | 2.56 |
| 12/10 | 1,552 | 1,554 | 1,537 | 1,542 | -0.77% | 1,348,000 | 8860億367万 | +4.26% | 9.9 | 2.59 |
| 12/09 | 1,546 | 1,555 | 1,538 | 1,554 | +2.3% | 2,018,000 | 8928億9864万 | +5.64% | 9.98 | 2.61 |
| 12/06 | 1,512 | 1,526 | 1,499 | 1,519 | 0% | 2,367,000 | 8727億8831万 | +3.76% | 9.75 | 2.56 |
| 12/05 | 1,527 | 1,554 | 1,514 | 1,519 | -1.56% | 2,925,000 | 8727億8831万 | +4.18% | 9.75 | 2.56 |
| 12/04 | 1,544 | 1,555 | 1,532 | 1,543 | -1.78% | 2,154,000 | 8865億7825万 | +6.19% | 9.91 | 2.6 |
| 12/03 | 1,577 | 1,591 | 1,564 | 1,571 | +1.29% | 2,951,000 | 9026億6651万 | +8.64% | 10.09 | 2.64 |
| 12/02 | 1,590 | 1,599 | 1,541 | 1,551 | -2.27% | 3,181,000 | 8911億7489万 | +7.78% | 9.96 | 2.61 |
| 11/29 | 1,585 | 1,600 | 1,567 | 1,587 | -0.13% | 2,847,000 | 9118億5980万 | +10.82% | 10.19 | 2.67 |
| 11/28 | 1,542 | 1,590 | 1,542 | 1,589 | +3.86% | 3,112,000 | 9130億897万 | +11.51% | 10.2 | 2.67 |
| 11/27 | 1,514 | 1,539 | 1,504 | 1,530 | +0.86% | 1,948,000 | 8791億870万 | +7.9% | 9.82 | 2.57 |
| 11/26 | 1,494 | 1,525 | 1,491 | 1,517 | +0.86% | 2,381,000 | 8716億3914万 | +7.21% | 9.74 | 2.55 |
| 11/25 | 1,518 | 1,518 | 1,490 | 1,504 | +0.67% | 1,445,000 | 8641億6959万 | +6.44% | 9.66 | 2.53 |
| 11/22 | 1,520 | 1,522 | 1,484 | 1,494 | -0.66% | 2,922,000 | 8584億2378万 | +5.81% | 9.59 | 2.51 |
| 11/21 | 1,504 | 1,520 | 1,490 | 1,504 | +1.83% | 2,360,000 | 8641億6959万 | +6.59% | 9.66 | 2.53 |
| 11/20 | 1,506 | 1,515 | 1,476 | 1,477 | -1.8% | 1,681,000 | 8486億5591万 | +4.9% | 9.48 | 2.49 |
| 11/19 | 1,483 | 1,509 | 1,478 | 1,504 | +1.42% | 2,646,000 | 8641億6959万 | +6.97% | 9.66 | 2.53 |
| 11/18 | 1,485 | 1,498 | 1,475 | 1,483 | +0.41% | 3,049,000 | 8521億340万 | +5.7% | 9.52 | 2.5 |
| 11/15 | 1,489 | 1,523 | 1,472 | 1,477 | +1.72% | 3,705,000 | 8486億5591万 | +5.58% | 9.48 | 2.49 |
| 11/14 | 1,422 | 1,469 | 1,418 | 1,452 | +4.01% | 4,066,000 | 8342億9139万 | +4.09% | 9.32 | 2.44 |
| 11/13 | 1,371 | 1,398 | 1,366 | 1,396 | +2.8% | 3,013,000 | 8021億1486万 | +0.43% | 8.96 | 2.35 |
| 11/12 | 1,337 | 1,363 | 1,330 | 1,358 | +1.42% | 1,457,000 | 7802億8079万 | -2.09% | 8.72 | 2.29 |
| 11/11 | 1,339 | 1,355 | 1,323 | 1,339 | +1.83% | 1,820,000 | 7693億6375万 | -3.46% | 8.6 | 2.25 |
| 11/08 | 1,297 | 1,317 | 1,292 | 1,315 | -0.23% | 2,100,000 | 7555億7381万 | -5.33% | 8.44 | 2.21 |
| 11/07 | 1,343 | 1,355 | 1,318 | 1,318 | -1.79% | 1,908,000 | 7572億9756万 | -5.32% | 8.46 | 2.22 |
| 11/06 | 1,339 | 1,355 | 1,319 | 1,342 | -0.07% | 1,646,000 | 7710億8750万 | -3.94% | 8.62 | 2.26 |
| 11/05 | 1,378 | 1,380 | 1,334 | 1,343 | -1.68% | 1,751,000 | 7716億6208万 | -4.14% | 8.62 | 2.26 |
| 11/01 | 1,388 | 1,389 | 1,360 | 1,366 | -0.94% | 1,612,000 | 7848億7744万 | -2.78% | 8.77 | 2.3 |
| 10/31 | 1,389 | 1,406 | 1,376 | 1,379 | -0.65% | 3,018,000 | 7923億4699万 | -2.13% | 8.85 | 2.32 |
| 10/30 | 1,385 | 1,397 | 1,376 | 1,388 | +2.44% | 3,859,000 | 7975億1821万 | -1.63% | 8.91 | 2.34 |
