PBR
2013/08/22~2014/01/22
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 | 8/1, 株式併合 5→1 |
2014 |
01/22 | 2,750 | 2,755 | 2,680 | 2,720 | -1.45% | 19,857,000 | 1兆6316億 | +3.82% | 11.98 | 2.46 |
01/21 | 2,770 | 2,790 | 2,755 | 2,760 | -0.36% | 10,556,000 | 1兆6556億 | +5.83% | 12.16 | 2.5 |
01/20 | 2,815 | 2,815 | 2,760 | 2,770 | -0.72% | 12,284,800 | 1兆6616億 | +6.78% | 12.2 | 2.51 |
01/17 | 2,780 | 2,810 | 2,760 | 2,790 | +0.18% | 11,955,000 | 1兆6736億 | +8.22% | 12.29 | 2.52 |
01/16 | 2,815 | 2,820 | 2,775 | 2,785 | -1.07% | 15,583,200 | 1兆6706億 | +8.83% | 12.27 | 2.52 |
01/15 | 2,825 | 2,830 | 2,790 | 2,815 | +2.18% | 13,579,200 | 1兆6886億 | +10.7% | 12.4 | 2.55 |
01/14 | 2,725 | 2,790 | 2,720 | 2,755 | -2.65% | 22,365,400 | 1兆6526億 | +8.94% | 12.14 | 2.49 |
01/10 | 2,665 | 2,845 | 2,650 | 2,830 | +6.79% | 35,056,800 | 1兆6976億 | +12.52% | 12.47 | 2.56 |
01/09 | 2,675 | 2,690 | 2,640 | 2,650 | -1.49% | 10,088,400 | 1兆5896億 | +6.17% | 11.67 | 2.4 |
01/08 | 2,685 | 2,695 | 2,665 | 2,690 | +0.94% | 7,842,000 | 1兆6136億 | +8.29% | 11.85 | 2.43 |
01/07 | 2,650 | 2,700 | 2,635 | 2,665 | -0.37% | 12,080,000 | 1兆5986億 | +7.94% | 11.74 | 2.41 |
01/06 | 2,685 | 2,700 | 2,665 | 2,675 | -1.65% | 12,215,200 | 1兆6046億 | +8.92% | 11.78 | 2.42 |
2013 |
12/30 | 2,750 | 2,755 | 2,695 | 2,720 | +0.37% | 16,297,600 | 1兆6316億 | +11.29% | 11.98 | 2.46 |
12/27 | 2,695 | 2,725 | 2,665 | 2,710 | +1.88% | 26,159,800 | 1兆6256億 | +11.66% | 11.94 | 2.45 |
12/26 | 2,600 | 2,695 | 2,585 | 2,660 | +3.7% | 21,745,600 | 1兆5956億 | +10.47% | 11.72 | 2.41 |
12/25 | 2,515 | 2,575 | 2,510 | 2,565 | +2.19% | 14,645,000 | 1兆5386億 | +7.23% | 11.3 | 2.32 |
12/24 | 2,535 | 2,560 | 2,500 | 2,510 | -1.18% | 15,687,000 | 1兆5056億 | +5.46% | 11.06 | 2.27 |
12/20 | 2,475 | 2,550 | 2,455 | 2,540 | +3.46% | 27,206,800 | 1兆5236億 | +7.17% | 11.19 | 2.3 |
12/19 | 2,485 | 2,495 | 2,450 | 2,455 | +1.87% | 22,218,800 | 1兆4726億 | +4.11% | 10.82 | 2.22 |
12/18 | 2,360 | 2,425 | 2,360 | 2,410 | +1.26% | 12,071,400 | 1兆4456億 | +2.6% | 10.62 | 2.18 |
12/17 | 2,400 | 2,420 | 2,355 | 2,380 | -0.21% | 10,768,000 | 1兆4277億 | +1.62% | 10.49 | 2.15 |
12/16 | 2,420 | 2,435 | 2,365 | 2,385 | -3.05% | 16,787,200 | 1兆4307億 | +2.23% | 10.51 | 2.16 |
12/13 | 2,440 | 2,475 | 2,420 | 2,460 | +2.07% | 22,321,800 | 1兆4756億 | +5.94% | 10.84 | 2.23 |
12/12 | 2,370 | 2,415 | 2,365 | 2,410 | +0.84% | 9,000,200 | 1兆4456億 | +4.37% | 10.62 | 2.18 |
12/11 | 2,400 | 2,405 | 2,370 | 2,390 | -1.04% | 7,287,400 | 1兆4337億 | +4% | 10.53 | 2.16 |
12/10 | 2,435 | 2,445 | 2,410 | 2,415 | -0.41% | 8,443,400 | 1兆4486億 | +5.5% | 10.64 | 2.19 |
12/09 | 2,430 | 2,445 | 2,415 | 2,425 | +2.97% | 13,727,200 | 1兆4546億 | +6.41% | 10.68 | 2.19 |
12/06 | 2,315 | 2,365 | 2,310 | 2,355 | +1.29% | 10,792,400 | 1兆4127億 | +3.79% | 10.38 | 2.13 |
12/05 | 2,390 | 2,390 | 2,325 | 2,325 | -2.72% | 20,283,000 | 1兆3947億 | +2.74% | 10.24 | 2.1 |
12/04 | 2,405 | 2,415 | 2,375 | 2,390 | -2.45% | 12,138,800 | 1兆4337億 | +5.8% | 10.53 | 2.16 |
12/03 | 2,435 | 2,465 | 2,430 | 2,450 | +1.66% | 18,147,400 | 1兆4696億 | +8.79% | 10.79 | 2.22 |
12/02 | 2,370 | 2,440 | 2,365 | 2,410 | +2.34% | 22,926,800 | 1兆4456億 | +7.45% | 10.62 | 2.18 |
11/29 | 2,350 | 2,380 | 2,325 | 2,355 | -0.21% | 15,983,200 | 1兆4127億 | +5.37% | 10.38 | 2.13 |
11/28 | 2,350 | 2,390 | 2,340 | 2,360 | +2.16% | 17,970,600 | 1兆4157億 | +5.78% | 10.4 | 2.14 |
11/27 | 2,310 | 2,340 | 2,300 | 2,310 | -1.07% | 7,583,400 | 1兆3857億 | +3.82% | 10.18 | 2.09 |
11/26 | 2,335 | 2,365 | 2,305 | 2,335 | -1.68% | 13,255,600 | 1兆4007億 | +4.99% | 10.29 | 2.11 |
11/25 | 2,310 | 2,380 | 2,300 | 2,375 | +3.94% | 23,120,800 | 1兆4247億 | +6.93% | 10.46 | 2.15 |
11/22 | 2,280 | 2,305 | 2,265 | 2,285 | +1.33% | 15,609,600 | 1兆3707億 | +3.02% | 10.07 | 2.07 |
11/21 | 2,240 | 2,265 | 2,235 | 2,255 | +0.22% | 7,705,400 | 1兆3527億 | +1.67% | 9.93 | 2.04 |
11/20 | 2,260 | 2,265 | 2,240 | 2,250 | -0.44% | 4,410,200 | 1兆3497億 | +1.53% | 9.91 | 2.04 |
11/19 | 2,245 | 2,265 | 2,240 | 2,260 | +0.22% | 6,481,000 | 1兆3557億 | +2.08% | 9.96 | 2.04 |
11/18 | 2,270 | 2,275 | 2,245 | 2,255 | 0% | 7,572,200 | 1兆3527億 | +2.04% | 9.93 | 2.04 |
11/15 | 2,260 | 2,270 | 2,245 | 2,255 | +1.12% | 9,759,200 | 1兆3527億 | +2.27% | 9.93 | 2.04 |
11/14 | 2,220 | 2,250 | 2,205 | 2,230 | +0.22% | 9,481,600 | 1兆3377億 | +1.46% | 9.82 | 2.02 |
11/13 | 2,180 | 2,240 | 2,175 | 2,225 | +3.01% | 13,465,400 | 1兆3347億 | +1.64% | 9.8 | 2.01 |
11/12 | 2,085 | 2,180 | 2,080 | 2,160 | +1.89% | 11,648,600 | 1兆2957億 | -0.92% | 9.52 | 1.95 |
11/11 | 2,150 | 2,160 | 2,100 | 2,120 | 0% | 6,701,400 | 1兆2717億 | -2.57% | 9.34 | 1.92 |
11/08 | 2,105 | 2,140 | 2,090 | 2,120 | -0.93% | 4,897,200 | 1兆2717億 | -2.57% | 9.34 | 1.92 |
11/07 | 2,170 | 2,180 | 2,130 | 2,140 | -1.38% | 6,439,600 | 1兆2837億 | -1.61% | 9.43 | 1.94 |
11/06 | 2,145 | 2,190 | 2,125 | 2,170 | +0.23% | 6,755,200 | 1兆3017億 | -0.23% | 9.56 | 1.96 |
11/05 | 2,195 | 2,205 | 2,135 | 2,165 | -0.69% | 7,066,800 | 1兆2987億 | -0.51% | 9.54 | 1.96 |
11/01 | 2,215 | 2,230 | 2,155 | 2,180 | -0.91% | 8,194,400 | 1兆3077億 | +0.09% | 9.6 | 1.97 |
10/31 | 2,235 | 2,240 | 2,200 | 2,200 | -1.35% | 6,644,600 | 1兆3197億 | +0.92% | 9.69 | 1.99 |
10/30 | 2,230 | 2,265 | 2,220 | 2,230 | +0.68% | 8,245,200 | 1兆3377億 | +2.34% | 9.82 | 2.02 |
10/29 | 2,210 | 2,250 | 2,200 | 2,215 | -0.45% | 7,094,200 | 1兆3287億 | +1.75% | 9.76 | 2 |
10/28 | 2,230 | 2,240 | 2,205 | 2,225 | +0.68% | 4,562,200 | 1兆3347億 | +2.25% | 9.8 | 2.01 |
10/25 | 2,245 | 2,245 | 2,200 | 2,210 | -2% | 8,847,200 | 1兆3257億 | +1.66% | 9.74 | 2 |
10/24 | 2,215 | 2,270 | 2,205 | 2,255 | +2.04% | 13,943,000 | 1兆3527億 | +3.87% | 9.93 | 2.04 |
10/23 | 2,275 | 2,280 | 2,200 | 2,210 | -2.64% | 10,610,800 | 1兆3257億 | +2.03% | 9.74 | 2 |
10/22 | 2,275 | 2,275 | 2,240 | 2,270 | -0.22% | 6,039,400 | 1兆3617億 | +4.9% | 10 | 2.05 |
10/21 | 2,290 | 2,295 | 2,265 | 2,275 | -0.22% | 7,847,600 | 1兆3647億 | +5.42% | 10.02 | 2.06 |
10/18 | 2,280 | 2,300 | 2,260 | 2,280 | -0.22% | 12,653,600 | 1兆3677億 | +5.9% | 10.04 | 2.06 |
10/17 | 2,250 | 2,295 | 2,245 | 2,285 | +3.39% | 20,561,000 | 1兆3707億 | +6.53% | 10.07 | 2.07 |
10/16 | 2,220 | 2,245 | 2,210 | 2,210 | -0.23% | 11,041,400 | 1兆3257億 | +3.42% | 9.74 | 2 |
10/15 | 2,225 | 2,230 | 2,210 | 2,215 | +3.02% | 18,091,600 | 1兆3287億 | +3.94% | 9.76 | 2 |
10/11 | 2,160 | 2,175 | 2,145 | 2,150 | +1.18% | 9,311,000 | 1兆2897億 | +1.13% | 9.47 | 1.95 |
10/10 | 2,100 | 2,155 | 2,085 | 2,125 | +2.41% | 13,596,200 | 1兆2747億 | +0.05% | 9.36 | 1.92 |
10/09 | 2,000 | 2,085 | 1,990 | 2,075 | +2.47% | 10,782,400 | 1兆2447億 | -2.21% | 9.14 | 1.88 |
10/08 | 1,965 | 2,040 | 1,960 | 2,025 | +1.25% | 9,482,000 | 1兆2147億 | -4.44% | 8.92 | 1.83 |
10/07 | 2,060 | 2,065 | 1,990 | 2,000 | -2.91% | 9,174,000 | 1兆1997億 | -5.53% | 8.81 | 1.81 |
10/04 | 2,075 | 2,090 | 2,055 | 2,060 | -1.9% | 7,374,800 | 1兆2357億 | -2.6% | 9.08 | 1.86 |
10/03 | 2,070 | 2,130 | 2,055 | 2,100 | +0.24% | 8,582,800 | 1兆2597億 | -0.47% | 9.25 | 1.9 |
10/02 | 2,140 | 2,170 | 2,070 | 2,095 | -3.01% | 12,207,800 | 1兆2567億 | -0.52% | 9.23 | 1.9 |
10/01 | 2,200 | 2,215 | 2,155 | 2,160 | -1.14% | 8,460,800 | 1兆2957億 | +2.71% | 9.52 | 1.95 |
09/30 | 2,185 | 2,220 | 2,170 | 2,185 | -1.58% | 8,175,800 | 1兆3107億 | +4.2% | 9.63 | 1.98 |
09/27 | 2,220 | 2,235 | 2,210 | 2,220 | -0.22% | 6,308,600 | 1兆3317億 | +6.32% | 9.78 | 2.01 |
09/26 | 2,160 | 2,225 | 2,160 | 2,225 | +2.3% | 7,421,000 | 1兆3347億 | +7.02% | 9.8 | 2.01 |
09/25 | 2,200 | 2,205 | 2,170 | 2,175 | -0.68% | 4,679,000 | 1兆3047億 | +4.97% | 9.58 | 1.97 |
09/24 | 2,155 | 2,205 | 2,155 | 2,190 | 0% | 6,461,000 | 1兆3137億 | +5.85% | 9.65 | 1.98 |
09/20 | 2,180 | 2,215 | 2,170 | 2,190 | +1.39% | 13,043,000 | 1兆3137億 | +6.05% | 9.65 | 1.98 |
09/19 | 2,160 | 2,165 | 2,135 | 2,160 | +0.47% | 7,193,000 | 1兆2957億 | +4.75% | 9.52 | 1.95 |
09/18 | 2,145 | 2,160 | 2,125 | 2,150 | +0.94% | 5,484,800 | 1兆2897億 | +4.27% | 9.47 | 1.95 |
09/17 | 2,155 | 2,155 | 2,125 | 2,130 | -0.7% | 4,902,400 | 1兆2777億 | +3.4% | 9.38 | 1.93 |
09/13 | 2,120 | 2,170 | 2,110 | 2,145 | +0.7% | 9,403,200 | 1兆2867億 | +4.33% | 9.45 | 1.94 |
09/12 | 2,135 | 2,145 | 2,105 | 2,130 | -0.23% | 5,923,400 | 1兆2777億 | +3.8% | 9.38 | 1.93 |
09/11 | 2,100 | 2,170 | 2,100 | 2,135 | +2.64% | 20,488,200 | 1兆2807億 | +4.2% | 9.41 | 1.93 |
09/10 | 2,095 | 2,100 | 2,055 | 2,080 | -0.48% | 6,500,000 | 1兆2477億 | +1.56% | 9.16 | 1.88 |
09/09 | 2,110 | 2,110 | 2,080 | 2,090 | +1.46% | 6,043,800 | 1兆2537億 | +1.9% | 9.21 | 1.89 |
09/06 | 2,100 | 2,105 | 2,050 | 2,060 | -1.67% | 6,920,400 | 1兆2357億 | +0.39% | 9.08 | 1.86 |
09/05 | 2,115 | 2,115 | 2,080 | 2,095 | 0% | 7,789,000 | 1兆2567億 | +1.8% | 9.23 | 1.9 |
09/04 | 2,055 | 2,100 | 2,050 | 2,095 | +0.72% | 9,046,800 | 1兆2567億 | +1.75% | 9.23 | 1.9 |
09/03 | 2,055 | 2,080 | 2,050 | 2,080 | +4.26% | 13,476,400 | 1兆2477億 | +1.12% | 9.16 | 1.88 |
09/02 | 1,975 | 2,000 | 1,965 | 1,995 | +1.01% | 5,845,600 | 1兆1967億 | -3.06% | 8.79 | 1.81 |
08/30 | 2,000 | 2,015 | 1,955 | 1,975 | +0.51% | 10,663,600 | 1兆1847億 | -4.17% | 8.7 | 1.79 |
08/29 | 1,935 | 1,965 | 1,935 | 1,965 | +1.55% | 10,390,400 | 1兆1787億 | -5.03% | 8.66 | 1.78 |
08/28 | 1,925 | 1,945 | 1,910 | 1,935 | -3.01% | 11,645,000 | 1兆1607億 | -6.93% | 8.52 | 1.75 |
08/27 | 1,990 | 2,020 | 1,985 | 1,995 | -0.99% | 6,112,800 | 1兆1967億 | -4.59% | 8.79 | 1.81 |
08/26 | 2,050 | 2,055 | 1,990 | 2,015 | -0.25% | 8,464,000 | 1兆2087億 | -4.09% | 8.88 | 1.82 |
08/23 | 2,000 | 2,060 | 1,990 | 2,020 | +3.59% | 18,201,800 | 1兆2117億 | -4.27% | 8.9 | 1.83 |
08/22 | 1,965 | 1,970 | 1,910 | 1,950 | -2.26% | 22,567,600 | 1兆1697億 | -7.89% | 8.59 | 1.76 |