PBR
2014/07/08～2014/12/02
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 |
| 12/02 | 1,885 | 1,930 | 1,877 | 1,927 | +2.88% | 650,100 | 1261億2627万 | +8.69% | 11.46 | 0.92 |
| 12/01 | 1,851 | 1,889 | 1,851 | 1,873 | +2.24% | 450,000 | 1225億9186万 | +6.54% | 11.14 | 0.89 |
| 11/28 | 1,788 | 1,854 | 1,788 | 1,832 | +3.15% | 419,900 | 1199億832万 | +4.87% | 10.9 | 0.87 |
| 11/27 | 1,787 | 1,800 | 1,755 | 1,776 | -4.72% | 595,600 | 1162億4300万 | +2.25% | 10.56 | 0.85 |
| 11/26 | 1,814 | 1,872 | 1,810 | 1,864 | +3.61% | 468,400 | 1220億279万 | +7.93% | 11.09 | 0.89 |
| 11/25 | 1,779 | 1,814 | 1,779 | 1,799 | +1.35% | 317,000 | 1177億4840万 | +4.84% | 10.7 | 0.86 |
| 11/21 | 1,785 | 1,801 | 1,771 | 1,775 | -1.22% | 424,400 | 1161億7755万 | +4.17% | 10.56 | 0.85 |
| 11/20 | 1,796 | 1,807 | 1,791 | 1,797 | -0.11% | 134,300 | 1176億1750万 | +5.89% | 10.69 | 0.86 |
| 11/19 | 1,805 | 1,826 | 1,799 | 1,799 | -0.61% | 114,400 | 1177億4840万 | +6.58% | 10.7 | 0.86 |
| 11/18 | 1,784 | 1,812 | 1,784 | 1,810 | +1.4% | 152,600 | 1184億6837万 | +7.8% | 10.76 | 0.86 |
| 11/17 | 1,838 | 1,838 | 1,780 | 1,785 | -3.04% | 185,300 | 1168億3207万 | +6.82% | 10.62 | 0.85 |
| 11/14 | 1,839 | 1,844 | 1,828 | 1,841 | +1.38% | 274,100 | 1204億9739万 | +10.57% | 10.95 | 0.88 |
| 11/13 | 1,776 | 1,831 | 1,776 | 1,816 | +1.62% | 264,500 | 1188億6109万 | +9.6% | 10.8 | 0.87 |
| 11/12 | 1,798 | 1,823 | 1,781 | 1,787 | -0.28% | 357,600 | 1169億6297万 | +8.17% | 10.63 | 0.85 |
| 11/11 | 1,793 | 1,802 | 1,767 | 1,792 | -0.06% | 306,400 | 1172億9024万 | +8.67% | 10.66 | 0.85 |
| 11/10 | 1,757 | 1,805 | 1,751 | 1,793 | +1.88% | 342,800 | 1173億5569万 | +8.93% | 10.66 | 0.85 |
| 11/07 | 1,770 | 1,775 | 1,751 | 1,760 | +0.28% | 165,800 | 1151億9577万 | +7.12% | 10.47 | 0.84 |
| 11/06 | 1,768 | 1,789 | 1,746 | 1,755 | -0.45% | 314,600 | 1148億6851万 | +6.88% | 10.44 | 0.84 |
| 11/05 | 1,756 | 1,772 | 1,754 | 1,763 | +0.23% | 315,700 | 1153億9212万 | +7.24% | 10.48 | 0.84 |
| 11/04 | 1,752 | 1,773 | 1,724 | 1,759 | +4.21% | 806,700 | 1151億3031万 | +6.8% | 10.46 | 0.84 |
| 10/31 | 1,654 | 1,712 | 1,590 | 1,688 | -0.24% | 1,572,100 | 1104億8321万 | +2.24% | 10.04 | 0.8 |
| 10/30 | 1,644 | 1,708 | 1,644 | 1,692 | +2.86% | 671,200 | 1107億4502万 | +1.93% | 10.06 | 0.81 |
| 10/29 | 1,608 | 1,648 | 1,605 | 1,645 | +2.81% | 252,100 | 1076億6877万 | -1.38% | 9.78 | 0.78 |
| 10/28 | 1,576 | 1,609 | 1,572 | 1,600 | +0.95% | 299,200 | 1047億2342万 | -4.59% | 9.52 | 0.76 |
| 10/27 | 1,573 | 1,597 | 1,568 | 1,585 | +0.76% | 373,700 | 1037億4164万 | -6.16% | 9.43 | 0.76 |
| 10/24 | 1,587 | 1,597 | 1,563 | 1,573 | -0.38% | 333,000 | 1029億5622万 | -7.47% | 9.35 | 0.75 |
| 10/23 | 1,580 | 1,581 | 1,565 | 1,579 | -0.38% | 249,000 | 1033億4893万 | -7.77% | 9.39 | 0.75 |
| 10/22 | 1,560 | 1,587 | 1,557 | 1,585 | +3.46% | 239,200 | 1037億4164万 | -8.06% | 9.43 | 0.76 |
| 10/21 | 1,578 | 1,581 | 1,530 | 1,532 | -2.92% | 231,500 | 1002億7268万 | -11.75% | 9.11 | 0.73 |
| 10/20 | 1,553 | 1,581 | 1,553 | 1,578 | +3.88% | 347,400 | 1032億8348万 | -9.83% | 9.38 | 0.75 |
| 10/17 | 1,569 | 1,573 | 1,518 | 1,519 | -4.1% | 762,000 | 994億2180万 | -13.84% | 9.03 | 0.72 |
| 10/16 | 1,563 | 1,596 | 1,538 | 1,584 | +0.57% | 701,200 | 1036億7619万 | -10.91% | 9.42 | 0.75 |
| 10/15 | 1,574 | 1,583 | 1,563 | 1,575 | +0.13% | 400,100 | 1030億8712万 | -12.01% | 9.37 | 0.75 |
| 10/14 | 1,575 | 1,582 | 1,563 | 1,573 | -2.18% | 357,500 | 1029億5622万 | -12.8% | 9.35 | 0.75 |
| 10/10 | 1,630 | 1,631 | 1,595 | 1,608 | -2.43% | 625,200 | 1052億4704万 | -11.5% | 9.56 | 0.77 |
| 10/09 | 1,650 | 1,658 | 1,643 | 1,648 | +0.37% | 431,200 | 1078億6513万 | -9.9% | 9.8 | 0.79 |
| 10/08 | 1,663 | 1,663 | 1,635 | 1,642 | -2.55% | 640,400 | 1074億7241万 | -10.71% | 9.77 | 0.78 |
| 10/07 | 1,708 | 1,710 | 1,684 | 1,685 | -1.63% | 538,800 | 1102億8686万 | -8.82% | 10.02 | 0.8 |
| 10/06 | 1,711 | 1,724 | 1,708 | 1,713 | +0.29% | 530,300 | 1121億1952万 | -7.7% | 10.19 | 0.82 |
| 10/03 | 1,709 | 1,734 | 1,703 | 1,708 | -1.21% | 420,400 | 1117億9226万 | -8.27% | 10.16 | 0.81 |
| 10/02 | 1,735 | 1,744 | 1,716 | 1,729 | -0.86% | 655,300 | 1131億6675万 | -7.44% | 10.28 | 0.82 |
| 10/01 | 1,771 | 1,774 | 1,735 | 1,744 | -3.27% | 968,800 | 1141億4853万 | -6.94% | 10.37 | 0.83 |
| 09/30 | 1,825 | 1,828 | 1,785 | 1,803 | -1.58% | 376,700 | 1180億1021万 | -4.04% | 10.72 | 0.86 |
| 09/29 | 1,863 | 1,865 | 1,823 | 1,832 | -1.4% | 406,100 | 1199億832万 | -2.71% | 10.89 | 0.87 |
| 09/26 | 1,865 | 1,881 | 1,851 | 1,858 | -2.67% | 349,300 | 1216億1008万 | -1.43% | 11.05 | 0.89 |
| 09/25 | 1,891 | 1,909 | 1,886 | 1,909 | +1.38% | 435,800 | 1249億4814万 | +1.27% | 11.35 | 0.91 |
| 09/24 | 1,880 | 1,895 | 1,871 | 1,883 | -0.32% | 329,700 | 1232億4638万 | 0% | 11.2 | 0.9 |
| 09/22 | 1,895 | 1,902 | 1,880 | 1,889 | +0.11% | 259,200 | 1236億3909万 | +0.32% | 11.23 | 0.9 |
| 09/19 | 1,876 | 1,894 | 1,868 | 1,887 | +1.13% | 259,300 | 1235億819万 | +0.21% | 11.22 | 0.9 |
| 09/18 | 1,874 | 1,883 | 1,863 | 1,866 | -0.21% | 231,200 | 1221億3369万 | -0.85% | 11.09 | 0.89 |
| 09/17 | 1,882 | 1,890 | 1,867 | 1,870 | -0.8% | 218,200 | 1223億9550万 | -0.64% | 11.12 | 0.89 |
| 09/16 | 1,889 | 1,900 | 1,881 | 1,885 | +0.37% | 215,400 | 1233億7728万 | +0.11% | 11.21 | 0.9 |
| 09/12 | 1,886 | 1,895 | 1,877 | 1,878 | -0.84% | 205,300 | 1229億1912万 | -0.27% | 11.17 | 0.89 |
| 09/11 | 1,908 | 1,909 | 1,891 | 1,894 | +0.11% | 166,600 | 1239億6635万 | +0.69% | 11.26 | 0.9 |
| 09/10 | 1,879 | 1,898 | 1,873 | 1,892 | +0.37% | 264,200 | 1238億3545万 | +0.64% | 11.25 | 0.9 |
| 09/09 | 1,894 | 1,907 | 1,878 | 1,885 | -0.58% | 340,600 | 1233億7728万 | +0.32% | 11.21 | 0.9 |
| 09/08 | 1,911 | 1,913 | 1,886 | 1,896 | -0.84% | 269,000 | 1240億9726万 | +0.96% | 11.27 | 0.9 |
| 09/05 | 1,914 | 1,919 | 1,901 | 1,912 | +0.79% | 236,900 | 1251億4449万 | +1.76% | 11.37 | 0.91 |
| 09/04 | 1,915 | 1,921 | 1,895 | 1,897 | -0.68% | 155,600 | 1241億6271万 | +1.07% | 11.28 | 0.9 |
| 09/03 | 1,906 | 1,935 | 1,905 | 1,910 | +0.63% | 285,900 | 1250億1359万 | +1.81% | 11.36 | 0.91 |
| 09/02 | 1,884 | 1,903 | 1,878 | 1,898 | +0.85% | 191,900 | 1242億2816万 | +1.23% | 11.28 | 0.9 |
| 09/01 | 1,878 | 1,885 | 1,872 | 1,882 | +0.21% | 115,600 | 1231億8093万 | +0.21% | 11.19 | 0.9 |
| 08/29 | 1,864 | 1,887 | 1,863 | 1,878 | +0.7% | 162,600 | 1229億1912万 | -0.21% | 11.17 | 0.89 |
| 08/28 | 1,871 | 1,871 | 1,859 | 1,865 | -0.27% | 114,500 | 1220億6824万 | -1.11% | 11.09 | 0.89 |
| 08/27 | 1,870 | 1,881 | 1,863 | 1,870 | -0.11% | 124,100 | 1223億9550万 | -1.11% | 11.12 | 0.89 |
| 08/26 | 1,872 | 1,879 | 1,866 | 1,872 | -0.11% | 129,400 | 1225億2641万 | -1.27% | 11.13 | 0.89 |
| 08/25 | 1,881 | 1,885 | 1,869 | 1,874 | -0.48% | 160,300 | 1226億5731万 | -1.42% | 11.14 | 0.89 |
| 08/22 | 1,888 | 1,897 | 1,880 | 1,883 | 0% | 167,700 | 1232億4638万 | -1.1% | 11.2 | 0.9 |
| 08/21 | 1,880 | 1,883 | 1,862 | 1,883 | +0.7% | 269,000 | 1232億4638万 | -1.31% | 11.2 | 0.9 |
| 08/20 | 1,881 | 1,881 | 1,862 | 1,870 | +0.27% | 247,200 | 1223億9550万 | -2.25% | 11.12 | 0.89 |
| 08/19 | 1,886 | 1,895 | 1,863 | 1,865 | -1.11% | 239,100 | 1220億6824万 | -2.86% | 11.09 | 0.89 |
| 08/18 | 1,872 | 1,905 | 1,872 | 1,886 | +1.02% | 274,500 | 1234億4274万 | -2.08% | 11.21 | 0.9 |
| 08/15 | 1,860 | 1,869 | 1,852 | 1,867 | +0.05% | 180,700 | 1221億9915万 | -3.26% | 11.1 | 0.89 |
| 08/14 | 1,882 | 1,883 | 1,861 | 1,866 | -0.8% | 198,700 | 1221億3369万 | -3.62% | 11.09 | 0.89 |
| 08/13 | 1,887 | 1,892 | 1,867 | 1,881 | -0.32% | 376,900 | 1231億1548万 | -3.19% | 11.18 | 0.9 |
| 08/12 | 1,885 | 1,891 | 1,873 | 1,887 | +0.64% | 269,500 | 1235億819万 | -3.23% | 11.22 | 0.9 |
| 08/11 | 1,885 | 1,899 | 1,862 | 1,875 | +1.63% | 341,900 | 1227億2276万 | -4.19% | 11.15 | 0.89 |
| 08/08 | 1,872 | 1,872 | 1,831 | 1,845 | -1.18% | 420,500 | 1207億5920万 | -6.06% | 10.97 | 0.88 |
| 08/07 | 1,869 | 1,872 | 1,846 | 1,867 | +0.11% | 293,000 | 1221億9915万 | -5.32% | 11.1 | 0.89 |
| 08/06 | 1,875 | 1,875 | 1,850 | 1,865 | +0.54% | 411,100 | 1220億6824万 | -5.76% | 11.09 | 0.89 |
| 08/05 | 1,920 | 1,920 | 1,853 | 1,855 | -3.03% | 648,300 | 1214億1372万 | -6.6% | 11.03 | 0.88 |
| 08/04 | 1,890 | 1,922 | 1,869 | 1,913 | +1.65% | 535,400 | 1252億994万 | -3.97% | 11.37 | 0.91 |
| 08/01 | 1,911 | 1,931 | 1,877 | 1,882 | +0.59% | 786,400 | 1231億8093万 | -5.62% | 11.19 | 0.9 |
| 07/31 | 1,890 | 1,899 | 1,846 | 1,871 | -0.43% | 963,100 | 1224億6095万 | -6.31% | 11.12 | 0.89 |
| 07/30 | 1,945 | 1,948 | 1,879 | 1,879 | -4.47% | 1,015,500 | 1229億8457万 | -6.05% | 11.17 | 0.9 |
| 07/29 | 1,962 | 1,969 | 1,942 | 1,967 | -0.51% | 528,200 | 1287億4436万 | -1.85% | 11.69 | 0.94 |
| 07/28 | 1,979 | 1,985 | 1,963 | 1,977 | -0.95% | 376,100 | 1293億9888万 | -1.49% | 11.75 | 0.94 |
| 07/25 | 1,995 | 2,004 | 1,976 | 1,996 | +0.4% | 245,100 | 1306億4247万 | -0.7% | 11.87 | 0.95 |
| 07/24 | 1,982 | 2,003 | 1,978 | 1,988 | +0.25% | 180,200 | 1301億1886万 | -1.09% | 11.82 | 0.95 |
| 07/23 | 1,994 | 1,999 | 1,977 | 1,983 | -0.45% | 117,600 | 1297億9159万 | -1.39% | 11.79 | 0.94 |
| 07/22 | 1,969 | 1,998 | 1,968 | 1,992 | +1.53% | 142,700 | 1303億8066万 | -0.94% | 11.84 | 0.95 |
| 07/18 | 1,969 | 1,969 | 1,943 | 1,962 | -0.96% | 262,900 | 1284億1710万 | -2.44% | 11.67 | 0.93 |
| 07/17 | 2,014 | 2,020 | 1,976 | 1,981 | -1.54% | 232,200 | 1296億6069万 | -1.54% | 11.78 | 0.94 |
| 07/16 | 2,012 | 2,035 | 2,008 | 2,012 | -0.69% | 147,300 | 1316億8971万 | +0.05% | 11.96 | 0.96 |
| 07/15 | 2,023 | 2,036 | 2,017 | 2,026 | +0.15% | 203,500 | 1326億604万 | +0.8% | 12.05 | 0.97 |
| 07/14 | 1,989 | 2,032 | 1,985 | 2,023 | +1.4% | 158,200 | 1324億968万 | +0.8% | 12.03 | 0.96 |
| 07/11 | 2,000 | 2,010 | 1,984 | 1,995 | -0.99% | 241,200 | 1305億7702万 | -0.45% | 11.86 | 0.95 |
| 07/10 | 2,029 | 2,043 | 2,005 | 2,015 | -0.69% | 294,100 | 1318億8606万 | +0.7% | 11.98 | 0.96 |
| 07/09 | 2,050 | 2,070 | 2,022 | 2,029 | -2.12% | 390,500 | 1328億239万 | +1.5% | 12.06 | 0.97 |
| 07/08 | 2,052 | 2,088 | 2,033 | 2,073 | +1.17% | 485,900 | 1356億8229万 | +3.91% | 12.33 | 0.99 |
