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 |
---|
2024 | 4/1, 株式分割 1→4 |
2014 |
03/31 | 668 | 676 | 663 | 674 | +1.55% | 5,258,000 | 1兆5114億 | +0.82% | 14.06 | 1.14 |
03/28 | 661 | 663 | 655 | 663 | +0.45% | 4,744,000 | 1兆4884億 | -0.56% | 13.85 | 1.12 |
03/27 | 657 | 663 | 648 | 660 | +0.42% | 9,309,600 | 1兆4817億 | -1.01% | 13.78 | 1.12 |
03/26 | 653 | 659 | 650 | 658 | +0.77% | 9,728,000 | 1兆4755億 | -1.42% | 13.73 | 1.11 |
03/25 | 659 | 659 | 643 | 653 | +0.35% | 7,766,400 | 1兆4643億 | -2.32% | 13.62 | 1.1 |
03/24 | 642 | 654 | 639 | 650 | +1.96% | 7,559,600 | 1兆4592億 | -2.51% | 13.58 | 1.1 |
03/20 | 654 | 655 | 637 | 638 | -1.73% | 4,810,000 | 1兆4312億 | -4.39% | 13.31 | 1.08 |
03/19 | 661 | 661 | 641 | 649 | -1.33% | 6,197,200 | 1兆4564億 | -2.7% | 13.55 | 1.1 |
03/18 | 669 | 669 | 651 | 658 | +1.82% | 6,806,000 | 1兆4761億 | -1.53% | 13.73 | 1.11 |
03/17 | 633 | 648 | 632 | 646 | +0.74% | 5,268,000 | 1兆4497億 | -3.29% | 13.49 | 1.09 |
03/14 | 649 | 651 | 640 | 641 | -3.97% | 13,432,400 | 1兆4390億 | -4% | 13.39 | 1.08 |
03/13 | 669 | 676 | 667 | 668 | -0.52% | 3,947,200 | 1兆4985億 | -0.04% | 13.94 | 1.13 |
03/12 | 680 | 681 | 670 | 671 | -2.33% | 4,362,800 | 1兆5064億 | +0.64% | 14.01 | 1.14 |
03/11 | 690 | 695 | 683 | 687 | +0.73% | 4,076,800 | 1兆5423億 | +3.35% | 14.35 | 1.16 |
03/10 | 681 | 694 | 681 | 682 | -0.58% | 5,458,800 | 1兆5310億 | +2.75% | 14.24 | 1.15 |
03/07 | 695 | 699 | 681 | 686 | -0.72% | 6,925,200 | 1兆5400億 | +3.35% | 14.33 | 1.16 |
03/06 | 686 | 695 | 679 | 691 | +1.54% | 6,164,000 | 1兆5512億 | +4.26% | 14.43 | 1.17 |
03/05 | 681 | 682 | 670 | 681 | +1.45% | 7,173,600 | 1兆5277億 | +2.68% | 14.21 | 1.15 |
03/04 | 661 | 676 | 658 | 671 | -0.19% | 5,526,800 | 1兆5058億 | +1.21% | 14.01 | 1.13 |
03/03 | 675 | 681 | 658 | 672 | -1.54% | 8,178,000 | 1兆5086億 | +1.4% | 14.03 | 1.14 |
02/28 | 693 | 693 | 679 | 683 | -2.04% | 8,758,400 | 1兆5322億 | +2.82% | 14.25 | 1.15 |
02/27 | 681 | 702 | 678 | 697 | +3.07% | 10,754,400 | 1兆5641億 | +4.65% | 14.55 | 1.18 |
02/26 | 679 | 687 | 670 | 676 | -0.48% | 6,326,800 | 1兆5176億 | +1.39% | 14.12 | 1.14 |
02/25 | 676 | 685 | 672 | 680 | +1.57% | 7,520,400 | 1兆5249億 | +1.42% | 14.19 | 1.15 |
02/24 | 663 | 672 | 658 | 669 | +2.37% | 9,956,400 | 1兆5013億 | -0.45% | 13.97 | 1.13 |
02/21 | 650 | 656 | 648 | 654 | +1.04% | 5,768,000 | 1兆4665億 | -3.04% | 13.64 | 1.11 |
02/20 | 663 | 668 | 640 | 647 | -2.74% | 6,993,600 | 1兆4514億 | -4.47% | 13.5 | 1.09 |
02/19 | 667 | 674 | 662 | 665 | -1.34% | 7,071,600 | 1兆4923億 | -2.35% | 13.88 | 1.12 |
02/18 | 650 | 677 | 644 | 674 | +4.74% | 10,066,800 | 1兆5125億 | -1.32% | 14.07 | 1.14 |
02/17 | 636 | 644 | 628 | 644 | +1.14% | 5,050,000 | 1兆4441億 | -6.06% | 13.43 | 1.09 |
02/14 | 648 | 655 | 628 | 636 | -2.83% | 11,502,400 | 1兆4278億 | -7.52% | 13.28 | 1.08 |
02/13 | 669 | 671 | 653 | 655 | -1.87% | 4,881,200 | 1兆4693億 | -5.38% | 13.67 | 1.11 |
02/12 | 662 | 672 | 661 | 667 | +1.64% | 7,121,200 | 1兆4974億 | -3.85% | 13.93 | 1.13 |
02/10 | 664 | 665 | 654 | 657 | +0.11% | 5,371,600 | 1兆4733億 | -5.54% | 13.71 | 1.11 |
02/07 | 675 | 677 | 648 | 656 | +2.1% | 8,079,200 | 1兆4716億 | -5.92% | 13.69 | 1.11 |
02/06 | 633 | 646 | 632 | 642 | +1.22% | 5,922,400 | 1兆4413億 | -8.12% | 13.41 | 1.09 |
02/05 | 630 | 638 | 624 | 635 | +1.12% | 7,891,600 | 1兆4239億 | -9.49% | 13.25 | 1.07 |
02/04 | 643 | 646 | 628 | 628 | -4.27% | 8,660,800 | 1兆4082億 | -10.87% | 13.1 | 1.06 |
02/03 | 662 | 669 | 655 | 656 | -2.6% | 6,680,000 | 1兆4710億 | -7.15% | 13.68 | 1.11 |
01/31 | 682 | 683 | 667 | 673 | +0.19% | 7,401,200 | 1兆5103億 | -4.81% | 14.05 | 1.14 |
01/30 | 678 | 681 | 663 | 672 | -2.82% | 8,288,000 | 1兆5075億 | -5.12% | 14.02 | 1.14 |
01/29 | 687 | 695 | 680 | 691 | +2.07% | 11,431,200 | 1兆5512億 | -2.37% | 14.43 | 1.17 |
01/28 | 678 | 683 | 672 | 677 | -0.18% | 7,622,800 | 1兆5198億 | -4.21% | 14.14 | 1.15 |
01/27 | 681 | 688 | 678 | 679 | -3.21% | 9,542,800 | 1兆5226億 | -3.9% | 14.16 | 1.15 |
01/24 | 709 | 713 | 697 | 701 | -2.5% | 9,744,400 | 1兆5731億 | -0.57% | 14.63 | 1.19 |
01/23 | 735 | 736 | 718 | 719 | -1.37% | 8,477,200 | 1兆6135億 | +2.28% | 15.01 | 1.22 |
01/22 | 733 | 737 | 720 | 729 | -0.95% | 8,169,600 | 1兆6360億 | +4.14% | 15.22 | 1.23 |
01/21 | 735 | 746 | 733 | 736 | +0.68% | 6,260,800 | 1兆6517億 | +5.6% | 15.37 | 1.24 |
01/20 | 724 | 733 | 719 | 731 | +0.48% | 6,634,400 | 1兆6405億 | +5.33% | 15.26 | 1.24 |
01/17 | 728 | 733 | 720 | 728 | -0.95% | 6,856,000 | 1兆6326億 | +5.28% | 15.19 | 1.23 |
01/16 | 743 | 744 | 734 | 735 | -0.64% | 5,304,800 | 1兆6483億 | +6.91% | 15.33 | 1.24 |
01/15 | 738 | 740 | 730 | 739 | +2.21% | 5,900,000 | 1兆6590億 | +8.24% | 15.43 | 1.25 |
01/14 | 720 | 738 | 717 | 723 | -0.41% | 10,810,000 | 1兆6231億 | +6.36% | 15.1 | 1.22 |
01/10 | 713 | 727 | 709 | 726 | +0.38% | 12,182,400 | 1兆6298億 | +7.27% | 15.16 | 1.23 |
01/09 | 728 | 732 | 718 | 724 | +0.14% | 8,136,800 | 1兆6236億 | +7.34% | 15.1 | 1.22 |
01/08 | 710 | 723 | 709 | 723 | +2.99% | 10,697,600 | 1兆6214億 | +7.68% | 15.08 | 1.22 |
01/07 | 699 | 707 | 698 | 702 | +0.61% | 6,407,600 | 1兆5742億 | +5.01% | 14.64 | 1.19 |
01/06 | 700 | 705 | 690 | 697 | -1.38% | 9,779,600 | 1兆5647億 | +4.85% | 14.56 | 1.18 |
2013 |
12/30 | 705 | 708 | 699 | 707 | +0.53% | 8,798,000 | 1兆5866億 | +6.8% | 14.76 | 1.2 |
12/27 | 700 | 704 | 692 | 703 | +0.79% | 6,466,400 | 1兆5782億 | +6.71% | 14.68 | 1.19 |
12/26 | 695 | 700 | 692 | 698 | +0.61% | 5,639,600 | 1兆5658億 | +6.36% | 14.57 | 1.18 |
12/25 | 688 | 694 | 687 | 694 | +0.73% | 5,544,000 | 1兆5563億 | +6.2% | 14.48 | 1.17 |
12/24 | 691 | 694 | 686 | 689 | +0.25% | 6,982,000 | 1兆5451億 | +5.92% | 14.37 | 1.16 |
12/20 | 680 | 688 | 680 | 687 | -0.69% | 7,561,200 | 1兆5411億 | +6.14% | 14.34 | 1.16 |
12/19 | 691 | 699 | 688 | 692 | +1.73% | 13,380,800 | 1兆5518億 | +7.38% | 14.44 | 1.17 |
12/18 | 659 | 681 | 659 | 680 | +2.76% | 11,768,000 | 1兆5254億 | +6.05% | 14.19 | 1.15 |
12/17 | 657 | 665 | 655 | 662 | +2% | 7,108,000 | 1兆4845億 | +3.68% | 13.81 | 1.12 |
12/16 | 654 | 654 | 642 | 649 | -0.46% | 6,917,200 | 1兆4553億 | +2.13% | 13.54 | 1.1 |
12/13 | 647 | 657 | 633 | 652 | -0.23% | 21,234,000 | 1兆4620億 | +2.92% | 13.6 | 1.1 |
12/12 | 653 | 659 | 645 | 653 | -0.34% | 7,067,200 | 1兆4654億 | +3.65% | 13.63 | 1.1 |
12/11 | 651 | 673 | 650 | 655 | -0.15% | 11,433,200 | 1兆4705億 | +4.17% | 13.68 | 1.11 |
12/10 | 651 | 660 | 651 | 656 | +0.15% | 7,677,200 | 1兆4727億 | +4.67% | 13.7 | 1.11 |
12/09 | 643 | 660 | 643 | 655 | +2.38% | 10,599,600 | 1兆4705億 | +4.67% | 13.68 | 1.11 |
12/06 | 636 | 641 | 633 | 640 | +0.67% | 5,549,200 | 1兆4362億 | +2.56% | 13.36 | 1.08 |
12/05 | 636 | 643 | 632 | 636 | -1.89% | 13,641,200 | 1兆4267億 | +2.05% | 13.27 | 1.08 |
12/04 | 643 | 653 | 641 | 648 | -0.23% | 9,946,000 | 1兆4542億 | +4.01% | 13.53 | 1.1 |
12/03 | 650 | 654 | 648 | 650 | +0.08% | 7,692,000 | 1兆4576億 | +4.59% | 13.56 | 1.1 |
12/02 | 655 | 658 | 644 | 649 | -1.29% | 8,109,200 | 1兆4564億 | +4.85% | 13.55 | 1.1 |
11/29 | 654 | 662 | 653 | 658 | +0.23% | 10,551,600 | 1兆4755億 | +6.56% | 13.73 | 1.11 |
11/28 | 650 | 658 | 650 | 656 | +2.3% | 8,380,800 | 1兆4721億 | +6.67% | 13.7 | 1.11 |
11/27 | 634 | 646 | 633 | 641 | +2.11% | 8,939,200 | 1兆4390億 | +4.61% | 13.39 | 1.08 |
11/26 | 620 | 632 | 619 | 628 | +0.08% | 7,212,400 | 1兆4093億 | +2.61% | 13.11 | 1.06 |
11/25 | 625 | 628 | 616 | 628 | +1.17% | 6,782,400 | 1兆4082億 | +2.53% | 13.1 | 1.06 |
11/22 | 631 | 632 | 619 | 620 | -1.04% | 7,954,800 | 1兆3919億 | +1.51% | 12.95 | 1.05 |
11/21 | 623 | 629 | 620 | 627 | +1.21% | 7,044,000 | 1兆4065億 | +2.75% | 13.08 | 1.06 |
11/20 | 621 | 623 | 619 | 619 | +0.24% | 8,796,800 | 1兆3897億 | +1.85% | 12.93 | 1.05 |
11/19 | 618 | 620 | 614 | 618 | -0.16% | 6,428,400 | 1兆3863億 | +1.77% | 12.9 | 1.04 |
11/18 | 618 | 622 | 616 | 619 | +0.65% | 5,875,200 | 1兆3885億 | +2.1% | 12.92 | 1.05 |
11/15 | 611 | 619 | 609 | 615 | +1.32% | 8,479,600 | 1兆3796億 | +1.78% | 12.83 | 1.04 |
11/14 | 600 | 612 | 598 | 607 | +0.41% | 9,576,800 | 1兆3616億 | +0.62% | 12.67 | 1.03 |
11/13 | 599 | 610 | 598 | 604 | +0.79% | 5,827,200 | 1兆3560億 | +0.54% | 12.61 | 1.02 |
11/12 | 595 | 603 | 592 | 600 | +1.4% | 5,463,200 | 1兆3453億 | -0.08% | 12.52 | 1.01 |
11/11 | 592 | 594 | 589 | 591 | +0.68% | 7,444,400 | 1兆3268億 | -1.29% | 12.34 | 1 |
11/08 | 600 | 601 | 584 | 587 | -4.82% | 14,670,000 | 1兆3179億 | -1.96% | 12.26 | 0.99 |
11/07 | 623 | 623 | 615 | 617 | -0.36% | 6,566,400 | 1兆3846億 | +3.01% | 12.88 | 1.04 |
11/06 | 615 | 625 | 609 | 619 | +0.69% | 6,322,400 | 1兆3897億 | +3.55% | 12.93 | 1.05 |
11/05 | 618 | 625 | 609 | 615 | -0.81% | 8,294,000 | 1兆3801億 | +3.02% | 12.84 | 1.04 |
11/01 | 612 | 620 | 611 | 620 | +0.77% | 8,819,600 | 1兆3913億 | +4.03% | 12.94 | 1.05 |
10/31 | 612 | 619 | 612 | 615 | -0.04% | 8,058,400 | 1兆3807億 | +3.23% | 12.84 | 1.04 |
10/30 | 616 | 617 | 612 | 616 | +0.94% | 7,964,800 | 1兆3812億 | +3.45% | 12.85 | 1.04 |