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 | 1,903 | 1,937 | 1,895 | 1,925 | +2.5% | 302,600 | 1259億9537万 | +0.1% | 10.24 | 1.11 |
| 03/28 | 1,879 | 1,883 | 1,842 | 1,878 | +0.16% | 259,500 | 1229億1912万 | -2.54% | 9.99 | 1.08 |
| 03/27 | 1,865 | 1,890 | 1,838 | 1,875 | +1.74% | 394,000 | 1227億2276万 | -2.9% | 9.97 | 1.08 |
| 03/26 | 1,836 | 1,874 | 1,825 | 1,843 | +3.25% | 529,000 | 1206億2829万 | -4.85% | 9.8 | 1.06 |
| 03/25 | 1,770 | 1,797 | 1,761 | 1,785 | +0.34% | 281,600 | 1168億3207万 | -8.27% | 9.49 | 1.03 |
| 03/24 | 1,810 | 1,820 | 1,772 | 1,779 | -1.93% | 375,600 | 1164億3936万 | -9% | 9.46 | 1.03 |
| 03/20 | 1,855 | 1,880 | 1,813 | 1,814 | -1.68% | 262,300 | 1187億3018万 | -7.64% | 9.65 | 1.05 |
| 03/19 | 1,887 | 1,887 | 1,832 | 1,845 | -1.76% | 297,900 | 1207億5920万 | -6.49% | 9.81 | 1.07 |
| 03/18 | 1,886 | 1,892 | 1,872 | 1,878 | +1.73% | 125,000 | 1229億1912万 | -5.25% | 9.99 | 1.08 |
| 03/17 | 1,861 | 1,866 | 1,834 | 1,846 | -1.39% | 296,700 | 1208億2465万 | -7.14% | 9.82 | 1.07 |
| 03/14 | 1,893 | 1,913 | 1,872 | 1,872 | -3.31% | 272,900 | 1225億2641万 | -6.17% | 9.95 | 1.08 |
| 03/13 | 1,935 | 1,954 | 1,930 | 1,936 | +0.68% | 205,900 | 1267億1534万 | -3.15% | 10.3 | 1.12 |
| 03/12 | 1,966 | 1,988 | 1,913 | 1,923 | -3.27% | 421,600 | 1258億6447万 | -3.99% | 10.23 | 1.11 |
| 03/11 | 1,986 | 2,005 | 1,970 | 1,988 | +0.76% | 191,200 | 1301億1886万 | -0.9% | 10.57 | 1.15 |
| 03/10 | 2,003 | 2,007 | 1,964 | 1,973 | -1.89% | 272,500 | 1291億3707万 | -1.94% | 10.49 | 1.14 |
| 03/07 | 2,010 | 2,022 | 1,988 | 2,011 | +0.8% | 186,300 | 1316億2425万 | -0.35% | 10.69 | 1.16 |
| 03/06 | 1,987 | 1,997 | 1,961 | 1,995 | +0.96% | 194,400 | 1305億7702万 | -1.38% | 10.61 | 1.15 |
| 03/05 | 1,994 | 2,007 | 1,969 | 1,976 | +0.66% | 172,300 | 1293億3343万 | -2.76% | 10.51 | 1.14 |
| 03/04 | 1,924 | 1,980 | 1,924 | 1,963 | +0.72% | 134,900 | 1284億8255万 | -3.73% | 10.44 | 1.13 |
| 03/03 | 1,960 | 1,981 | 1,918 | 1,949 | -1.32% | 158,700 | 1275億6622万 | -4.79% | 10.36 | 1.13 |
| 02/28 | 1,975 | 1,980 | 1,959 | 1,975 | -0.25% | 391,700 | 1292億6798万 | -3.99% | 10.5 | 1.14 |
| 02/27 | 1,988 | 1,997 | 1,958 | 1,980 | -0.85% | 255,200 | 1295億9524万 | -4.3% | 10.53 | 1.14 |
| 02/26 | 2,010 | 2,018 | 1,988 | 1,997 | -1.92% | 249,300 | 1307億792万 | -4.13% | 10.62 | 1.15 |
| 02/25 | 2,036 | 2,058 | 2,028 | 2,036 | +0.25% | 147,600 | 1332億6056万 | -2.82% | 10.83 | 1.18 |
| 02/24 | 2,012 | 2,058 | 2,001 | 2,031 | +0.45% | 124,900 | 1329億3330万 | -3.56% | 10.8 | 1.17 |
| 02/21 | 2,014 | 2,027 | 2,000 | 2,022 | +2.07% | 102,900 | 1323億4423万 | -4.53% | 10.75 | 1.17 |
| 02/20 | 2,012 | 2,019 | 1,968 | 1,981 | -2.12% | 201,300 | 1296億6069万 | -7% | 10.53 | 1.14 |
| 02/19 | 2,066 | 2,076 | 2,012 | 2,024 | -2.03% | 158,900 | 1324億7513万 | -5.55% | 10.76 | 1.17 |
| 02/18 | 2,021 | 2,075 | 2,012 | 2,066 | +2.79% | 138,100 | 1352億2412万 | -4% | 10.99 | 1.19 |
| 02/17 | 2,004 | 2,010 | 1,965 | 2,010 | +0.15% | 175,100 | 1315億5880万 | -6.94% | 10.69 | 1.16 |
| 02/14 | 2,042 | 2,065 | 1,988 | 2,007 | -1.95% | 165,200 | 1313億6245万 | -7.51% | 10.67 | 1.16 |
| 02/13 | 2,075 | 2,081 | 2,040 | 2,047 | -0.68% | 112,900 | 1339億8053万 | -6.06% | 10.89 | 1.18 |
| 02/12 | 2,074 | 2,086 | 2,048 | 2,061 | +1.18% | 195,000 | 1348億9686万 | -5.68% | 10.96 | 1.19 |
| 02/10 | 2,071 | 2,086 | 2,015 | 2,037 | +0.79% | 278,800 | 1333億2601万 | -7.03% | 10.83 | 1.18 |
| 02/07 | 2,043 | 2,043 | 1,995 | 2,021 | +2.17% | 263,600 | 1322億7878万 | -8.05% | 10.75 | 1.17 |
| 02/06 | 2,017 | 2,026 | 1,965 | 1,978 | -2.66% | 501,100 | 1294億6433万 | -10.34% | 10.52 | 1.14 |
| 02/05 | 2,028 | 2,046 | 1,982 | 2,032 | +2.21% | 276,000 | 1329億9875万 | -8.18% | 10.81 | 1.17 |
| 02/04 | 2,051 | 2,089 | 1,988 | 1,988 | -7.58% | 386,800 | 1301億1886万 | -10.33% | 10.57 | 1.15 |
| 02/03 | 2,100 | 2,197 | 2,097 | 2,151 | +1.85% | 679,300 | 1407億8755万 | -3.24% | 11.44 | 1.24 |
| 01/31 | 2,153 | 2,170 | 2,074 | 2,112 | -1.17% | 438,300 | 1382億3492万 | -4.95% | 11.23 | 1.22 |
| 01/30 | 2,156 | 2,164 | 2,121 | 2,137 | -3.78% | 264,600 | 1398億7122万 | -3.87% | 11.36 | 1.23 |
| 01/29 | 2,186 | 2,227 | 2,186 | 2,221 | +3.49% | 218,400 | 1453億6920万 | -0.09% | 11.81 | 1.28 |
| 01/28 | 2,141 | 2,182 | 2,137 | 2,146 | -0.51% | 223,900 | 1404億6029万 | -3.29% | 11.41 | 1.24 |
| 01/27 | 2,145 | 2,177 | 2,142 | 2,157 | -2.71% | 243,600 | 1411億8027万 | -2.71% | 11.47 | 1.25 |
| 01/24 | 2,230 | 2,237 | 2,200 | 2,217 | -2.51% | 306,800 | 1451億740万 | +0.09% | 11.79 | 1.28 |
| 01/23 | 2,309 | 2,319 | 2,264 | 2,274 | -1.6% | 256,400 | 1488億3817万 | +2.8% | 12.09 | 1.31 |
| 01/22 | 2,332 | 2,332 | 2,279 | 2,311 | +0.17% | 247,900 | 1512億5990万 | +4.81% | 12.29 | 1.33 |
| 01/21 | 2,324 | 2,336 | 2,303 | 2,307 | -0.52% | 200,900 | 1509億9809万 | +5.01% | 12.27 | 1.33 |
| 01/20 | 2,339 | 2,344 | 2,301 | 2,319 | -0.69% | 123,400 | 1517億8351万 | +5.99% | 12.33 | 1.34 |
| 01/17 | 2,300 | 2,335 | 2,295 | 2,335 | +1.52% | 230,200 | 1528億3075万 | +7.31% | 12.42 | 1.35 |
| 01/16 | 2,330 | 2,345 | 2,298 | 2,300 | -0.52% | 151,500 | 1505億3992万 | +6.33% | 12.23 | 1.33 |
| 01/15 | 2,321 | 2,350 | 2,271 | 2,312 | +2.62% | 380,400 | 1513億2535万 | +7.48% | 12.29 | 1.34 |
| 01/14 | 2,225 | 2,260 | 2,206 | 2,253 | -0.97% | 344,800 | 1474億6367万 | +5.28% | 11.98 | 1.3 |
| 01/10 | 2,258 | 2,276 | 2,237 | 2,275 | +1.29% | 314,600 | 1489億362万 | +6.66% | 12.1 | 1.31 |
| 01/09 | 2,254 | 2,263 | 2,233 | 2,246 | -0.04% | 291,400 | 1470億551万 | +5.74% | 11.94 | 1.3 |
| 01/08 | 2,221 | 2,253 | 2,212 | 2,247 | +2.32% | 459,800 | 1470億7096万 | +6.14% | 11.95 | 1.3 |
| 01/07 | 2,194 | 2,214 | 2,186 | 2,196 | +0.09% | 218,100 | 1437億3290万 | +4.27% | 11.68 | 1.27 |
| 01/06 | 2,228 | 2,230 | 2,185 | 2,194 | -1.53% | 217,900 | 1436億200万 | +4.63% | 11.67 | 1.27 |
| 2013 |
| 12/30 | 2,220 | 2,234 | 2,205 | 2,228 | +1.09% | 132,900 | 1458億2737万 | +6.65% | 11.85 | 1.29 |
| 12/27 | 2,172 | 2,208 | 2,155 | 2,204 | +1.8% | 278,600 | 1442億5652万 | +6.01% | 11.72 | 1.27 |
| 12/26 | 2,155 | 2,178 | 2,146 | 2,165 | +1.5% | 207,400 | 1417億388万 | +4.64% | 11.51 | 1.25 |
| 12/25 | 2,115 | 2,145 | 2,113 | 2,133 | +0.14% | 248,200 | 1396億942万 | +3.54% | 11.34 | 1.23 |
| 12/24 | 2,137 | 2,154 | 2,120 | 2,130 | 0% | 324,900 | 1394億1306万 | +3.8% | 11.32 | 1.23 |
| 12/20 | 2,140 | 2,142 | 2,113 | 2,130 | -0.19% | 302,100 | 1394億1306万 | +4.26% | 11.32 | 1.23 |
| 12/19 | 2,150 | 2,167 | 2,124 | 2,134 | 0% | 273,000 | 1396億7487万 | +4.86% | 11.35 | 1.23 |
| 12/18 | 2,119 | 2,144 | 2,111 | 2,134 | +0.71% | 229,200 | 1396億7487万 | +5.43% | 11.35 | 1.23 |
| 12/17 | 2,097 | 2,130 | 2,095 | 2,119 | +1.15% | 245,600 | 1386億9309万 | +5.27% | 11.27 | 1.22 |
| 12/16 | 2,115 | 2,120 | 2,079 | 2,095 | -0.99% | 422,000 | 1371億2223万 | +4.65% | 11.14 | 1.21 |
| 12/13 | 2,139 | 2,144 | 2,105 | 2,116 | -0.94% | 518,100 | 1384億9673万 | +6.28% | 11.25 | 1.22 |
| 12/12 | 2,120 | 2,146 | 2,099 | 2,136 | +1.14% | 633,400 | 1398億577万 | +8.04% | 11.36 | 1.23 |
| 12/11 | 2,101 | 2,121 | 2,096 | 2,112 | +0.57% | 388,400 | 1382億3492万 | +7.59% | 11.23 | 1.22 |
| 12/10 | 2,080 | 2,113 | 2,073 | 2,100 | +0.62% | 497,000 | 1374億4950万 | +7.69% | 11.16 | 1.21 |
| 12/09 | 2,048 | 2,093 | 2,043 | 2,087 | +3.57% | 468,200 | 1365億9862万 | +7.69% | 11.1 | 1.2 |
| 12/06 | 2,010 | 2,030 | 1,986 | 2,015 | +0.45% | 318,300 | 1318億8606万 | +4.62% | 10.71 | 1.16 |
| 12/05 | 2,048 | 2,074 | 1,999 | 2,006 | +0.4% | 601,400 | 1312億9699万 | +4.53% | 10.66 | 1.16 |
| 12/04 | 2,024 | 2,034 | 1,998 | 1,998 | -2.96% | 324,300 | 1307億7338万 | +4.66% | 10.62 | 1.15 |
| 12/03 | 2,072 | 2,072 | 2,044 | 2,059 | -0.15% | 241,000 | 1347億6596万 | +8.43% | 10.95 | 1.19 |
| 12/02 | 2,027 | 2,070 | 2,023 | 2,062 | +0.63% | 423,700 | 1349億6231万 | +9.22% | 10.96 | 1.19 |
| 11/29 | 2,056 | 2,059 | 2,004 | 2,049 | -0.82% | 421,300 | 1341億1144万 | +9.28% | 10.89 | 1.18 |
| 11/28 | 2,040 | 2,087 | 2,039 | 2,066 | +4.08% | 628,300 | 1352億2412万 | +10.78% | 10.98 | 1.19 |
| 11/27 | 1,987 | 1,999 | 1,972 | 1,985 | +0.56% | 291,300 | 1299億2250万 | +7.12% | 10.55 | 1.15 |
| 11/26 | 1,990 | 1,995 | 1,965 | 1,974 | -1% | 316,100 | 1292億253万 | +6.93% | 10.49 | 1.14 |
| 11/25 | 1,976 | 2,006 | 1,975 | 1,994 | +1.32% | 537,300 | 1305億1157万 | +8.37% | 10.6 | 1.15 |
| 11/22 | 1,960 | 1,984 | 1,953 | 1,968 | +0.72% | 370,900 | 1288億981万 | +7.36% | 10.46 | 1.14 |
| 11/21 | 1,955 | 1,974 | 1,936 | 1,954 | +0.41% | 455,000 | 1278億9348万 | +6.89% | 10.39 | 1.13 |
| 11/20 | 1,927 | 1,960 | 1,925 | 1,946 | +1.35% | 451,300 | 1273億6987万 | +6.69% | 10.35 | 1.12 |
| 11/19 | 1,923 | 1,933 | 1,901 | 1,920 | -0.16% | 214,400 | 1256億6811万 | +5.61% | 10.21 | 1.11 |
| 11/18 | 1,930 | 1,937 | 1,910 | 1,923 | +0.52% | 270,900 | 1258億6447万 | +6.07% | 10.22 | 1.11 |
| 11/15 | 1,898 | 1,925 | 1,892 | 1,913 | +2.14% | 508,100 | 1252億994万 | +5.81% | 10.17 | 1.1 |
| 11/14 | 1,875 | 1,893 | 1,864 | 1,873 | +0.59% | 692,500 | 1225億9186万 | +3.82% | 9.96 | 1.08 |
| 11/13 | 1,845 | 1,866 | 1,840 | 1,862 | +1.36% | 345,000 | 1218億7189万 | +3.5% | 9.9 | 1.07 |
| 11/12 | 1,818 | 1,850 | 1,817 | 1,837 | +1.05% | 275,900 | 1202億3558万 | +2.45% | 9.77 | 1.06 |
| 11/11 | 1,802 | 1,823 | 1,791 | 1,818 | +2.48% | 362,300 | 1189億9199万 | +1.62% | 9.67 | 1.05 |
| 11/08 | 1,761 | 1,779 | 1,751 | 1,774 | -0.73% | 418,600 | 1161億1210万 | -0.73% | 9.43 | 1.02 |
| 11/07 | 1,795 | 1,805 | 1,770 | 1,787 | -0.06% | 339,100 | 1169億6297万 | -0.06% | 9.5 | 1.03 |
| 11/06 | 1,774 | 1,818 | 1,771 | 1,788 | +0.45% | 420,600 | 1170億2843万 | -0.11% | 9.51 | 1.03 |
| 11/05 | 1,809 | 1,825 | 1,766 | 1,780 | -1.44% | 273,700 | 1165億481万 | -0.73% | 9.46 | 1.03 |
| 11/01 | 1,835 | 1,835 | 1,771 | 1,806 | -1.37% | 403,000 | 1182億657万 | +0.39% | 9.6 | 1.04 |
| 10/31 | 1,820 | 1,850 | 1,813 | 1,831 | +3.68% | 845,700 | 1198億4287万 | +1.55% | 9.73 | 1.06 |
| 10/30 | 1,786 | 1,789 | 1,756 | 1,766 | +0.91% | 213,700 | 1155億8848万 | -2.27% | 9.39 | 1.02 |
