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 | 1,080 | 1,085 | 1,052 | 1,084 | +0.37% | 363,000 | 487億3322万 | +13.27% | 9.27 | 1.12 |
| 03/28 | 1,048 | 1,080 | 1,035 | 1,080 | +5.57% | 300,000 | 485億5340万 | +13.33% | 9.23 | 1.12 |
| 03/27 | 1,032 | 1,032 | 1,006 | 1,023 | +1.39% | 296,000 | 459億9086万 | +7.8% | 8.74 | 1.06 |
| 03/26 | 983 | 1,012 | 976 | 1,009 | +2.33% | 376,000 | 453億6146万 | +6.43% | 8.62 | 1.05 |
| 03/25 | 980 | 991 | 971 | 986 | +3.46% | 431,000 | 443億2745万 | +3.79% | 8.43 | 1.02 |
| 03/24 | 928 | 956 | 919 | 953 | +4.15% | 401,000 | 428億4388万 | 0% | 8.15 | 0.99 |
| 03/20 | 924 | 925 | 911 | 915 | +0.55% | 315,000 | 411億3552万 | -4.49% | 7.82 | 0.95 |
| 03/19 | 905 | 920 | 902 | 910 | +0.55% | 247,000 | 409億1073万 | -5.7% | 7.78 | 0.94 |
| 03/18 | 894 | 907 | 894 | 905 | +1.69% | 74,000 | 406億8595万 | -6.89% | 7.74 | 0.94 |
| 03/17 | 908 | 908 | 885 | 890 | -1.77% | 107,000 | 400億1159万 | -9.18% | 7.61 | 0.92 |
| 03/14 | 932 | 932 | 903 | 906 | -4.23% | 178,000 | 407億3090万 | -8.39% | 7.74 | 0.94 |
| 03/13 | 935 | 950 | 927 | 946 | +1.5% | 99,000 | 425億2918万 | -4.92% | 8.09 | 0.98 |
| 03/12 | 958 | 958 | 932 | 932 | -3.32% | 205,000 | 418億9978万 | -6.71% | 7.97 | 0.97 |
| 03/11 | 968 | 973 | 954 | 964 | 0% | 161,000 | 433億3840万 | -3.89% | 8.24 | 1 |
| 03/10 | 961 | 967 | 943 | 964 | +1.05% | 197,000 | 433億3840万 | -4.46% | 8.24 | 1 |
| 03/07 | 957 | 958 | 943 | 954 | +0.42% | 134,000 | 428億8883万 | -6.01% | 8.15 | 0.99 |
| 03/06 | 944 | 955 | 932 | 950 | +1.5% | 176,000 | 427億901万 | -7.05% | 8.12 | 0.98 |
| 03/05 | 939 | 947 | 932 | 936 | +1.3% | 146,000 | 420億7961万 | -9.3% | 8 | 0.97 |
| 03/04 | 901 | 927 | 901 | 924 | +0.43% | 229,000 | 415億4013万 | -11.32% | 7.9 | 0.96 |
| 03/03 | 905 | 920 | 887 | 920 | -0.65% | 200,000 | 413億6030万 | -12.46% | 7.86 | 0.95 |
| 02/28 | 935 | 935 | 917 | 926 | -1.17% | 224,000 | 416億3004万 | -12.81% | 7.92 | 0.96 |
| 02/27 | 945 | 958 | 934 | 937 | 0% | 305,000 | 421億2457万 | -12.67% | 8.01 | 0.97 |
| 02/26 | 966 | 966 | 937 | 937 | -4.39% | 512,000 | 421億2457万 | -13.56% | 8.01 | 0.97 |
| 02/25 | 988 | 989 | 975 | 980 | -0.81% | 216,000 | 440億5771万 | -10.5% | 8.38 | 1.02 |
| 02/24 | 978 | 1,003 | 974 | 988 | +0.2% | 272,000 | 444億1737万 | -10.43% | 8.45 | 1.02 |
| 02/21 | 994 | 997 | 977 | 986 | +0.51% | 328,000 | 443億2745万 | -11.25% | 8.43 | 1.02 |
| 02/20 | 982 | 1,002 | 977 | 981 | -2.29% | 459,000 | 441億267万 | -12.25% | 8.39 | 1.02 |
| 02/19 | 1,032 | 1,032 | 996 | 1,004 | -4.65% | 658,000 | 451億3668万 | -10.91% | 8.58 | 1.04 |
| 02/18 | 1,051 | 1,058 | 1,020 | 1,053 | -1.22% | 446,000 | 473億3956万 | -6.9% | 9 | 1.09 |
| 02/17 | 1,068 | 1,080 | 1,056 | 1,066 | -1.02% | 329,000 | 479億2400万 | -6% | 9.11 | 1.1 |
| 02/14 | 1,082 | 1,088 | 1,042 | 1,077 | -0.46% | 349,000 | 484億1853万 | -5.19% | 9.21 | 1.12 |
| 02/13 | 1,107 | 1,107 | 1,078 | 1,082 | -1.55% | 131,000 | 486億4331万 | -5% | 9.25 | 1.12 |
| 02/12 | 1,111 | 1,132 | 1,083 | 1,099 | -0.36% | 239,000 | 494億758万 | -3.51% | 9.39 | 1.14 |
| 02/10 | 1,110 | 1,113 | 1,093 | 1,103 | +0.09% | 148,000 | 495億8740万 | -3.08% | 9.43 | 1.14 |
| 02/07 | 1,075 | 1,104 | 1,051 | 1,102 | +3.38% | 234,000 | 495億4245万 | -2.99% | 9.42 | 1.14 |
| 02/06 | 1,074 | 1,086 | 1,044 | 1,066 | +1.14% | 216,000 | 479億2400万 | -5.91% | 9.11 | 1.1 |
| 02/05 | 1,057 | 1,061 | 1,025 | 1,054 | +2.63% | 371,000 | 473億8452万 | -6.81% | 9.01 | 1.09 |
| 02/04 | 1,081 | 1,098 | 1,027 | 1,027 | -7.31% | 326,000 | 461億7068万 | -9.03% | 8.78 | 1.06 |
| 02/03 | 1,106 | 1,117 | 1,091 | 1,108 | +0.27% | 203,000 | 498億1219万 | -1.69% | 9.47 | 1.15 |
| 01/31 | 1,137 | 1,160 | 1,087 | 1,105 | -3.75% | 563,000 | 496億7732万 | -1.52% | 9.45 | 1.15 |
| 01/30 | 1,171 | 1,171 | 1,141 | 1,148 | -4.09% | 300,000 | 516億1046万 | +2.78% | 9.81 | 1.19 |
| 01/29 | 1,172 | 1,197 | 1,172 | 1,197 | +2.31% | 122,000 | 538億1335万 | +7.64% | 10.23 | 1.24 |
| 01/28 | 1,160 | 1,190 | 1,150 | 1,170 | +0.86% | 191,000 | 525億9951万 | +5.98% | 10 | 1.21 |
| 01/27 | 1,147 | 1,167 | 1,144 | 1,160 | -2.11% | 232,000 | 521億4994万 | +5.74% | 9.92 | 1.2 |
| 01/24 | 1,180 | 1,197 | 1,172 | 1,185 | -1.74% | 234,000 | 532億7387万 | +8.52% | 10.13 | 1.23 |
| 01/23 | 1,219 | 1,233 | 1,203 | 1,206 | -1.63% | 341,000 | 542億1796万 | +11.05% | 10.31 | 1.25 |
| 01/22 | 1,211 | 1,234 | 1,207 | 1,226 | +2.08% | 231,000 | 551億1710万 | +13.41% | 10.48 | 1.27 |
| 01/21 | 1,183 | 1,216 | 1,183 | 1,201 | +1.69% | 231,000 | 539億9318万 | +11.82% | 10.27 | 1.24 |
| 01/20 | 1,179 | 1,184 | 1,161 | 1,181 | +0.34% | 147,000 | 530億9404万 | +10.58% | 10.1 | 1.22 |
| 01/17 | 1,152 | 1,180 | 1,152 | 1,177 | +0.09% | 104,000 | 529億1421万 | +10.83% | 10.06 | 1.22 |
| 01/16 | 1,178 | 1,191 | 1,163 | 1,176 | -1.26% | 134,000 | 528億6925万 | +11.36% | 10.05 | 1.22 |
| 01/15 | 1,120 | 1,193 | 1,120 | 1,191 | +6.91% | 518,000 | 535億4361万 | +13.65% | 10.18 | 1.23 |
| 01/14 | 1,108 | 1,132 | 1,108 | 1,114 | -2.11% | 172,000 | 500億8193万 | +7.12% | 9.52 | 1.15 |
| 01/10 | 1,107 | 1,138 | 1,104 | 1,138 | +2.25% | 216,000 | 511億6089万 | +9.74% | 9.73 | 1.18 |
| 01/09 | 1,131 | 1,132 | 1,107 | 1,113 | -1.94% | 176,000 | 500億3697万 | +7.74% | 9.51 | 1.15 |
| 01/08 | 1,099 | 1,137 | 1,095 | 1,135 | +3.46% | 274,000 | 510億2602万 | +10.19% | 9.7 | 1.18 |
| 01/07 | 1,073 | 1,110 | 1,068 | 1,097 | +1.39% | 384,000 | 493億1766万 | +7.02% | 9.38 | 1.14 |
| 01/06 | 1,052 | 1,083 | 1,039 | 1,082 | +2.85% | 418,000 | 486億4331万 | +5.77% | 9.25 | 1.12 |
| 2013 |
| 12/30 | 1,023 | 1,053 | 1,021 | 1,052 | +3.14% | 289,000 | 472億9460万 | +3.14% | 8.99 | 1.09 |
| 12/27 | 1,024 | 1,024 | 1,001 | 1,020 | +0.29% | 154,000 | 458億5599万 | 0% | 8.72 | 1.06 |
| 12/26 | 1,007 | 1,022 | 998 | 1,017 | +2.94% | 292,000 | 457億2111万 | -0.39% | 8.69 | 1.05 |
| 12/25 | 983 | 1,000 | 983 | 988 | -1% | 185,000 | 444億1737万 | -3.33% | 8.45 | 1.02 |
| 12/24 | 975 | 1,007 | 975 | 998 | +1.53% | 334,000 | 448億6693万 | -2.63% | 8.53 | 1.03 |
| 12/20 | 977 | 989 | 974 | 983 | +0.31% | 217,000 | 441億9258万 | -4.28% | 8.4 | 1.02 |
| 12/19 | 1,014 | 1,026 | 980 | 980 | -2.39% | 352,000 | 440億5771万 | -4.85% | 8.38 | 1.02 |
| 12/18 | 1,005 | 1,010 | 999 | 1,004 | -0.1% | 198,000 | 451億3668万 | -2.9% | 8.58 | 1.04 |
| 12/17 | 1,002 | 1,015 | 995 | 1,005 | +0.5% | 181,000 | 451億8163万 | -2.8% | 8.59 | 1.04 |
| 12/16 | 1,035 | 1,035 | 1,000 | 1,000 | -3.66% | 174,000 | 449億5685万 | -3.29% | 8.55 | 1.04 |
| 12/13 | 1,039 | 1,045 | 1,031 | 1,038 | -0.1% | 156,000 | 466億6521万 | +0.48% | 8.87 | 1.08 |
| 12/12 | 1,056 | 1,056 | 1,031 | 1,039 | -1.89% | 124,000 | 467億1017万 | +0.78% | 8.88 | 1.08 |
| 12/11 | 1,054 | 1,064 | 1,044 | 1,059 | +0.47% | 200,000 | 476億930万 | +3.02% | 9.05 | 1.1 |
| 12/10 | 1,060 | 1,060 | 1,043 | 1,054 | +0.67% | 184,000 | 473億8452万 | +2.83% | 9.01 | 1.09 |
| 12/09 | 1,073 | 1,073 | 1,045 | 1,047 | -0.38% | 205,000 | 470億6982万 | +2.65% | 8.95 | 1.09 |
| 12/06 | 1,016 | 1,053 | 1,010 | 1,051 | +3.85% | 469,000 | 472億4965万 | +3.34% | 8.98 | 1.09 |
| 12/05 | 985 | 1,023 | 985 | 1,012 | +2.74% | 255,000 | 454億9633万 | -0.39% | 8.65 | 1.05 |
| 12/04 | 984 | 1,004 | 981 | 985 | -1.5% | 177,000 | 442億8250万 | -3.15% | 8.42 | 1.02 |
| 12/03 | 1,030 | 1,030 | 1,000 | 1,000 | -2.53% | 168,000 | 449億5685万 | -1.86% | 8.55 | 1.04 |
| 12/02 | 1,038 | 1,041 | 1,026 | 1,026 | -1.35% | 132,000 | 461億2573万 | +0.2% | 8.77 | 1.06 |
| 11/29 | 1,032 | 1,048 | 1,031 | 1,040 | -0.57% | 109,000 | 467億5512万 | +1.36% | 8.89 | 1.08 |
| 11/28 | 1,025 | 1,056 | 1,025 | 1,046 | +3.26% | 300,000 | 470億2486万 | +1.75% | 8.94 | 1.08 |
| 11/27 | 1,025 | 1,039 | 1,013 | 1,013 | -1.84% | 158,000 | 455億4129万 | -1.55% | 8.66 | 1.05 |
| 11/26 | 1,003 | 1,044 | 1,003 | 1,032 | +1.08% | 122,000 | 463億9547万 | +0.1% | 8.82 | 1.07 |
| 11/25 | 1,031 | 1,040 | 1,013 | 1,021 | -0.97% | 123,000 | 459億94万 | -1.07% | 8.73 | 1.06 |
| 11/22 | 1,066 | 1,070 | 1,000 | 1,031 | -3.28% | 563,000 | 463億5051万 | -0.19% | 8.81 | 1.07 |
| 11/21 | 1,032 | 1,073 | 1,032 | 1,066 | +2.9% | 223,000 | 479億2400万 | +3.29% | 9.11 | 1.1 |
| 11/20 | 1,039 | 1,050 | 1,023 | 1,036 | -1.05% | 349,000 | 465億7529万 | +0.58% | 8.86 | 1.07 |
| 11/19 | 1,049 | 1,061 | 1,037 | 1,047 | -0.48% | 146,000 | 470億6982万 | +1.65% | 8.95 | 1.09 |
| 11/18 | 1,074 | 1,082 | 1,039 | 1,052 | -1.13% | 271,000 | 472億9460万 | +2.33% | 8.99 | 1.09 |
| 11/15 | 1,050 | 1,084 | 1,050 | 1,064 | -1.48% | 271,000 | 478億3409万 | +3.6% | 9.1 | 1.1 |
| 11/14 | 1,001 | 1,080 | 1,001 | 1,080 | +7.14% | 629,000 | 485億5340万 | +5.37% | 9.23 | 1.12 |
| 11/13 | 992 | 1,010 | 983 | 1,008 | +0.3% | 265,000 | 453億1650万 | -1.18% | 8.62 | 1.04 |
| 11/12 | 976 | 1,010 | 970 | 1,005 | +2.97% | 170,000 | 451億8163万 | -1.37% | 8.59 | 1.04 |
| 11/11 | 984 | 994 | 962 | 976 | -0.81% | 159,000 | 438億7788万 | -4.13% | 8.34 | 1.01 |
| 11/08 | 955 | 985 | 955 | 984 | +1.34% | 77,000 | 442億3754万 | -3.53% | 8.41 | 1.02 |
| 11/07 | 982 | 1,004 | 969 | 971 | 0% | 194,000 | 436億5310万 | -4.8% | 8.3 | 1.01 |
| 11/06 | 931 | 984 | 931 | 971 | +4.52% | 172,000 | 436億5310万 | -4.9% | 8.3 | 1.01 |
| 11/05 | 965 | 975 | 923 | 929 | -4.52% | 491,000 | 417億6491万 | -9.19% | 7.94 | 0.96 |
| 11/01 | 1,035 | 1,035 | 961 | 973 | -5.44% | 288,000 | 437億4301万 | -5.07% | 8.32 | 1.01 |
| 10/31 | 1,027 | 1,053 | 1,027 | 1,029 | -0.68% | 185,000 | 462億6060万 | +0.29% | 8.8 | 1.07 |
| 10/30 | 1,044 | 1,055 | 1,035 | 1,036 | -1.43% | 193,000 | 465億7529万 | +1.27% | 8.86 | 1.07 |
