PBR
2013/09/30～2014/02/27
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 |
| 02/27 | 3,015 | 3,025 | 2,995 | 3,000 | -0.66% | 126,300 | 1457億8120万 | -2.66% | 11.74 | 1.02 |
| 02/26 | 3,040 | 3,060 | 3,020 | 3,020 | -2.11% | 70,700 | 1467億5308万 | -2.36% | 11.82 | 1.03 |
| 02/25 | 3,060 | 3,100 | 3,045 | 3,085 | +0.98% | 62,000 | 1499億1167万 | -0.68% | 12.07 | 1.05 |
| 02/24 | 3,055 | 3,085 | 3,005 | 3,055 | +0.49% | 82,400 | 1484億5386万 | -2.02% | 11.95 | 1.04 |
| 02/21 | 3,010 | 3,050 | 2,991 | 3,040 | +0.66% | 219,100 | 1477億2495万 | -2.94% | 11.9 | 1.03 |
| 02/20 | 3,055 | 3,075 | 3,015 | 3,020 | -1.47% | 274,300 | 1467億5308万 | -3.94% | 11.82 | 1.03 |
| 02/19 | 3,095 | 3,105 | 3,020 | 3,065 | -0.81% | 213,900 | 1489億3980万 | -2.94% | 11.99 | 1.04 |
| 02/18 | 3,025 | 3,110 | 3,025 | 3,090 | +1.15% | 202,000 | 1501億5464万 | -2.37% | 12.09 | 1.05 |
| 02/17 | 2,987 | 3,075 | 2,970 | 3,055 | +2.24% | 242,100 | 1484億5386万 | -3.66% | 11.95 | 1.04 |
| 02/14 | 3,045 | 3,075 | 2,953 | 2,988 | -1.87% | 248,700 | 1451億9808万 | -5.86% | 11.69 | 1.02 |
| 02/13 | 3,160 | 3,160 | 3,040 | 3,045 | -3.03% | 236,100 | 1479億6792万 | -4.15% | 11.92 | 1.04 |
| 02/12 | 3,170 | 3,180 | 3,110 | 3,140 | +1.13% | 129,200 | 1525億8433万 | -1.16% | 12.29 | 1.07 |
| 02/10 | 3,145 | 3,170 | 3,080 | 3,105 | +0.65% | 90,400 | 1508億8355万 | -2.24% | 12.15 | 1.06 |
| 02/07 | 3,080 | 3,100 | 3,050 | 3,085 | +1.15% | 93,600 | 1499億1167万 | -2.83% | 12.07 | 1.05 |
| 02/06 | 3,085 | 3,100 | 3,045 | 3,050 | +0.16% | 103,600 | 1482億1089万 | -3.85% | 11.94 | 1.04 |
| 02/05 | 3,090 | 3,105 | 3,010 | 3,045 | 0% | 232,600 | 1479億6792万 | -4% | 11.92 | 1.04 |
| 02/04 | 3,145 | 3,165 | 3,045 | 3,045 | -5.73% | 318,900 | 1479億6792万 | -3.97% | 11.92 | 1.04 |
| 02/03 | 3,220 | 3,300 | 3,215 | 3,230 | -0.62% | 185,100 | 1569億5776万 | +1.92% | 12.64 | 1.1 |
| 01/31 | 3,325 | 3,410 | 3,215 | 3,250 | +6.73% | 474,600 | 1579億2964万 | +2.78% | 12.72 | 1.11 |
| 01/30 | 3,030 | 3,060 | 3,005 | 3,045 | -2.87% | 224,700 | 1479億6792万 | -3.49% | 11.92 | 1.04 |
| 01/29 | 3,040 | 3,155 | 3,040 | 3,135 | +3.47% | 215,800 | 1523億4136万 | -0.67% | 12.27 | 1.07 |
| 01/28 | 3,030 | 3,055 | 3,020 | 3,030 | -0.16% | 216,200 | 1472億3902万 | -3.87% | 11.86 | 1.03 |
| 01/27 | 3,050 | 3,105 | 3,035 | 3,035 | -4.26% | 188,400 | 1474億8198万 | -3.74% | 11.88 | 1.03 |
| 01/24 | 3,190 | 3,210 | 3,155 | 3,170 | -1.71% | 106,700 | 1540億4214万 | +0.44% | 12.4 | 1.08 |
| 01/23 | 3,285 | 3,290 | 3,220 | 3,225 | -1.38% | 76,300 | 1567億1479万 | +2.28% | 12.62 | 1.1 |
| 01/22 | 3,340 | 3,340 | 3,235 | 3,270 | -2.53% | 206,400 | 1589億151万 | +3.78% | 12.8 | 1.11 |
| 01/21 | 3,385 | 3,400 | 3,345 | 3,355 | -0.89% | 117,900 | 1630億3198万 | +6.68% | 13.13 | 1.14 |
| 01/20 | 3,405 | 3,430 | 3,350 | 3,385 | -0.29% | 168,500 | 1644億8979万 | +8.01% | 13.25 | 1.15 |
| 01/17 | 3,350 | 3,410 | 3,330 | 3,395 | +1.34% | 129,100 | 1649億7573万 | +8.78% | 13.29 | 1.15 |
| 01/16 | 3,385 | 3,450 | 3,335 | 3,350 | 0% | 165,100 | 1627億8901万 | +7.89% | 13.11 | 1.14 |
| 01/15 | 3,345 | 3,360 | 3,305 | 3,350 | +2.76% | 292,400 | 1627億8901万 | +8.27% | 13.11 | 1.14 |
| 01/14 | 3,260 | 3,300 | 3,190 | 3,260 | +1.24% | 510,100 | 1584億1557万 | +5.67% | 12.76 | 1.11 |
| 01/10 | 3,145 | 3,225 | 3,135 | 3,220 | +2.88% | 231,000 | 1564億7182万 | +4.51% | 12.6 | 1.1 |
| 01/09 | 3,090 | 3,130 | 3,060 | 3,130 | +1.46% | 139,700 | 1520億9839万 | +1.59% | 12.25 | 1.06 |
| 01/08 | 3,045 | 3,100 | 3,035 | 3,085 | +1.48% | 175,300 | 1499億1167万 | -0.06% | 12.07 | 1.05 |
| 01/07 | 3,085 | 3,100 | 3,030 | 3,040 | -2.09% | 106,700 | 1477億2495万 | -1.68% | 11.9 | 1.03 |
| 01/06 | 3,135 | 3,140 | 3,075 | 3,105 | +0.98% | 150,300 | 1508億8355万 | +0.23% | 12.15 | 1.06 |
| 2013 |
| 12/30 | 3,030 | 3,080 | 3,020 | 3,075 | +2.16% | 154,100 | 1494億2573万 | -0.71% | 12.03 | 1.05 |
| 12/27 | 3,045 | 3,065 | 2,994 | 3,010 | -1.47% | 250,200 | 1462億6714万 | -2.81% | 11.78 | 1.02 |
| 12/26 | 3,025 | 3,070 | 3,020 | 3,055 | +1.16% | 54,900 | 1484億5386万 | -1.42% | 11.95 | 1.04 |
| 12/25 | 2,990 | 3,025 | 2,990 | 3,020 | +0.33% | 77,100 | 1467億5308万 | -2.55% | 11.82 | 1.03 |
| 12/24 | 3,180 | 3,180 | 2,999 | 3,010 | -1.15% | 339,900 | 1462億6714万 | -2.93% | 11.78 | 1.02 |
| 12/20 | 3,030 | 3,050 | 3,015 | 3,045 | -0.81% | 200,100 | 1479億6792万 | -1.93% | 11.92 | 1.04 |
| 12/19 | 3,100 | 3,110 | 3,055 | 3,070 | +0.16% | 152,500 | 1491億8276万 | -1.25% | 12.01 | 1.04 |
| 12/18 | 3,055 | 3,085 | 3,050 | 3,065 | +0.82% | 111,600 | 1489億3980万 | -1.38% | 11.99 | 1.04 |
| 12/17 | 3,035 | 3,055 | 3,020 | 3,040 | -0.33% | 140,600 | 1477億2495万 | -2.16% | 11.9 | 1.03 |
| 12/16 | 3,095 | 3,105 | 3,030 | 3,050 | -2.24% | 186,300 | 1482億1089万 | -1.74% | 11.94 | 1.04 |
| 12/13 | 3,150 | 3,155 | 3,100 | 3,120 | +0.48% | 172,000 | 1516億1245万 | +0.65% | 12.21 | 1.06 |
| 12/12 | 3,110 | 3,120 | 3,085 | 3,105 | -1.74% | 86,000 | 1508億8355万 | +0.45% | 12.15 | 1.06 |
| 12/11 | 3,165 | 3,170 | 3,105 | 3,160 | +0.8% | 173,000 | 1535億5620万 | +2.5% | 12.37 | 1.07 |
| 12/10 | 3,135 | 3,180 | 3,120 | 3,135 | +1.79% | 182,000 | 1523億4136万 | +1.95% | 12.27 | 1.07 |
| 12/09 | 3,080 | 3,105 | 3,050 | 3,080 | +1.32% | 149,200 | 1496億6870万 | +0.49% | 12.05 | 1.05 |
| 12/06 | 3,005 | 3,045 | 2,994 | 3,040 | +1.16% | 133,100 | 1477億2495万 | -0.59% | 11.9 | 1.03 |
| 12/05 | 3,055 | 3,075 | 2,990 | 3,005 | -2.44% | 228,100 | 1460億2417万 | -1.57% | 11.76 | 1.02 |
| 12/04 | 3,100 | 3,130 | 3,055 | 3,080 | -1.28% | 231,000 | 1496億6870万 | +0.92% | 12.05 | 1.05 |
| 12/03 | 3,160 | 3,170 | 3,110 | 3,120 | -0.95% | 321,500 | 1516億1245万 | +3% | 12.21 | 1.06 |
| 12/02 | 3,165 | 3,205 | 3,140 | 3,150 | -2.17% | 266,500 | 1530億7026万 | +4.79% | 12.33 | 1.07 |
| 11/29 | 3,225 | 3,260 | 3,200 | 3,220 | -1.83% | 208,000 | 1564億7182万 | +8.05% | 12.6 | 1.1 |
| 11/28 | 3,270 | 3,290 | 3,250 | 3,280 | +1.86% | 189,900 | 1593億8745万 | +11.07% | 12.84 | 1.12 |
| 11/27 | 3,195 | 3,240 | 3,165 | 3,220 | +1.26% | 246,200 | 1564億7182万 | +10.2% | 12.6 | 1.1 |
| 11/26 | 3,170 | 3,190 | 3,135 | 3,180 | +2.58% | 296,400 | 1545億2808万 | +9.84% | 12.44 | 1.08 |
| 11/25 | 3,080 | 3,100 | 3,030 | 3,100 | +0.98% | 176,900 | 1506億4058万 | +8.05% | 12.13 | 1.05 |
| 11/22 | 3,095 | 3,115 | 3,050 | 3,070 | +0.16% | 203,400 | 1491億8276万 | +7.83% | 12.01 | 1.04 |
| 11/21 | 3,050 | 3,095 | 3,025 | 3,065 | +0.49% | 251,700 | 1489億3980万 | +8.46% | 11.99 | 1.04 |
| 11/20 | 3,045 | 3,070 | 3,035 | 3,050 | -0.49% | 217,100 | 1482億1089万 | +8.73% | 11.94 | 1.04 |
| 11/19 | 3,060 | 3,090 | 3,045 | 3,065 | -1.13% | 207,000 | 1489億3980万 | +10.05% | 11.99 | 1.04 |
| 11/18 | 3,110 | 3,135 | 3,070 | 3,100 | -1.43% | 252,000 | 1506億4058万 | +12.24% | 12.13 | 1.05 |
| 11/15 | 3,100 | 3,175 | 3,090 | 3,145 | +3.28% | 289,500 | 1528億2729万 | +14.86% | 12.31 | 1.07 |
| 11/14 | 3,045 | 3,070 | 2,980 | 3,045 | 0% | 274,300 | 1479億6792万 | +12.4% | 11.92 | 1.04 |
| 11/13 | 2,980 | 3,060 | 2,975 | 3,045 | +2.56% | 272,300 | 1479億6792万 | +13.49% | 11.92 | 1.04 |
| 11/12 | 2,930 | 2,980 | 2,912 | 2,969 | +1.02% | 110,500 | 1442億7480万 | +11.78% | 11.62 | 1.01 |
| 11/11 | 2,963 | 2,983 | 2,912 | 2,939 | +1.17% | 141,800 | 1428億1699万 | +11.62% | 11.5 | 1 |
| 11/08 | 2,857 | 2,920 | 2,857 | 2,905 | +0.28% | 149,100 | 1411億6480万 | +11.22% | 11.37 | 0.99 |
| 11/07 | 2,965 | 2,966 | 2,848 | 2,897 | -2.26% | 316,300 | 1407億7605万 | +11.81% | 11.34 | 0.99 |
| 11/06 | 2,895 | 3,000 | 2,867 | 2,964 | +2.6% | 358,200 | 1440億3183万 | +15.29% | 11.6 | 1.01 |
| 11/05 | 2,913 | 2,922 | 2,848 | 2,889 | -0.72% | 397,400 | 1403億8730万 | +13.34% | 11.31 | 0.98 |
| 11/01 | 2,912 | 2,949 | 2,893 | 2,910 | -0.03% | 371,500 | 1414億777万 | +14.93% | 11.39 | 0.99 |
| 10/31 | 2,895 | 2,974 | 2,880 | 2,911 | -2.28% | 594,800 | 1414億5636万 | +15.79% | 11.39 | 0.99 |
| 10/30 | 2,707 | 2,997 | 2,700 | 2,979 | +18.83% | 1,899,900 | 1447億6073万 | +19.35% | 11.66 | 1.01 |
| 10/29 | 2,513 | 2,538 | 2,479 | 2,507 | -1.96% | 174,300 | 1218億2449万 | +1.29% | 9.81 | 0.85 |
| 10/28 | 2,521 | 2,563 | 2,490 | 2,557 | +2.4% | 158,700 | 1242億5418万 | +3.44% | 10.01 | 0.87 |
| 10/25 | 2,535 | 2,539 | 2,486 | 2,497 | -1.3% | 175,500 | 1213億3855万 | +1.18% | 9.77 | 0.85 |
| 10/24 | 2,498 | 2,537 | 2,485 | 2,530 | +0.88% | 85,700 | 1229億4215万 | +2.68% | 9.9 | 0.86 |
| 10/23 | 2,538 | 2,549 | 2,508 | 2,508 | -1.1% | 138,400 | 1218億7308万 | +2.03% | 9.81 | 0.85 |
| 10/22 | 2,557 | 2,557 | 2,511 | 2,536 | -0.39% | 73,900 | 1232億3371万 | +3.34% | 9.92 | 0.86 |
| 10/21 | 2,542 | 2,559 | 2,515 | 2,546 | +0.47% | 54,500 | 1237億1965万 | +3.92% | 9.96 | 0.87 |
| 10/18 | 2,568 | 2,572 | 2,524 | 2,534 | -1.29% | 92,600 | 1231億3652万 | +3.6% | 9.92 | 0.86 |
| 10/17 | 2,560 | 2,590 | 2,554 | 2,567 | +1.34% | 107,400 | 1247億4012万 | +5.08% | 10.05 | 0.87 |
| 10/16 | 2,560 | 2,560 | 2,520 | 2,533 | -0.51% | 111,200 | 1230億8793万 | +3.94% | 9.91 | 0.86 |
| 10/15 | 2,500 | 2,551 | 2,490 | 2,546 | +1.8% | 200,900 | 1237億1965万 | +4.73% | 9.96 | 0.87 |
| 10/11 | 2,507 | 2,515 | 2,487 | 2,501 | +0.56% | 183,800 | 1215億3293万 | +3.13% | 9.79 | 0.85 |
| 10/10 | 2,422 | 2,489 | 2,395 | 2,487 | +2.73% | 234,200 | 1208億5262万 | +2.77% | 9.73 | 0.85 |
| 10/09 | 2,386 | 2,423 | 2,369 | 2,421 | +1.51% | 159,000 | 1176億4543万 | +0.21% | 9.47 | 0.82 |
| 10/08 | 2,357 | 2,392 | 2,348 | 2,385 | -0.08% | 135,400 | 1158億9606万 | -1.16% | 9.33 | 0.81 |
| 10/07 | 2,391 | 2,411 | 2,371 | 2,387 | -0.21% | 144,300 | 1159億9324万 | -0.95% | 9.34 | 0.81 |
| 10/04 | 2,391 | 2,414 | 2,375 | 2,392 | -0.66% | 130,000 | 1162億3621万 | -0.66% | 9.36 | 0.81 |
| 10/03 | 2,377 | 2,441 | 2,377 | 2,408 | +1.01% | 189,500 | 1170億1371万 | +0.08% | 9.42 | 0.82 |
| 10/02 | 2,374 | 2,403 | 2,365 | 2,384 | -0.38% | 169,600 | 1158億4746万 | -0.87% | 9.33 | 0.81 |
| 10/01 | 2,410 | 2,415 | 2,381 | 2,393 | -0.75% | 100,900 | 1162億8481万 | -0.58% | 9.36 | 0.81 |
| 09/30 | 2,439 | 2,439 | 2,391 | 2,411 | -2.39% | 121,400 | 1171億5949万 | +0.12% | 9.43 | 0.82 |
