PBR
2013/08/01～2014/01/20
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 |
| 01/20 | 495 | 495 | 495 | 495 | 0% | 2,700 | 31億1355万 | +8.55% | 30.18 | 1.53 |
| 01/17 | 488 | 495 | 488 | 495 | +3.13% | 6,100 | 31億1355万 | +9.27% | 30.18 | 1.53 |
| 01/16 | 489 | 490 | 480 | 480 | 0% | 7,300 | 30億1920万 | +6.67% | 29.26 | 1.49 |
| 01/15 | 485 | 487 | 480 | 480 | -1.23% | 3,800 | 30億1920万 | +7.14% | 29.26 | 1.49 |
| 01/14 | 479 | 486 | 470 | 486 | +2.32% | 7,400 | 30億5694万 | +8.97% | 29.63 | 1.5 |
| 01/10 | 469 | 478 | 469 | 475 | +1.5% | 6,900 | 29億8775万 | +6.98% | 28.96 | 1.47 |
| 01/09 | 470 | 470 | 467 | 468 | +0.65% | 3,400 | 29億4372万 | +5.88% | 28.53 | 1.45 |
| 01/08 | 468 | 468 | 465 | 465 | -0.64% | 3,800 | 29億2485万 | +5.44% | 28.35 | 1.44 |
| 01/07 | 462 | 470 | 462 | 468 | +0.43% | 2,600 | 29億4372万 | +6.61% | 28.53 | 1.45 |
| 01/06 | 468 | 469 | 465 | 466 | +1.53% | 3,700 | 29億3114万 | +6.64% | 28.41 | 1.44 |
| 2013 |
| 12/30 | 455 | 467 | 455 | 459 | +2.46% | 3,200 | 28億8711万 | +5.28% | 27.98 | 1.42 |
| 12/27 | 444 | 451 | 442 | 448 | -4.68% | 19,000 | 28億1792万 | +3.23% | 27.31 | 1.39 |
| 12/26 | 445 | 470 | 444 | 470 | +6.58% | 6,900 | 29億5630万 | +8.55% | 28.65 | 1.45 |
| 12/25 | 445 | 447 | 441 | 441 | -0.45% | 5,900 | 27億7389万 | +2.32% | 26.89 | 1.36 |
| 12/24 | 440 | 445 | 440 | 443 | +0.68% | 10,800 | 27億8647万 | +2.78% | 27.01 | 1.37 |
| 12/20 | 450 | 450 | 440 | 440 | -0.45% | 15,100 | 27億6760万 | +2.33% | 26.83 | 1.36 |
| 12/19 | 450 | 450 | 441 | 442 | -1.78% | 6,800 | 27億8018万 | +2.79% | 26.95 | 1.37 |
| 12/18 | 443 | 450 | 443 | 450 | +2.27% | 7,200 | 28億3050万 | +4.9% | 27.43 | 1.39 |
| 12/17 | 438 | 444 | 436 | 440 | +0.46% | 6,300 | 27億6760万 | +2.8% | 26.83 | 1.36 |
| 12/16 | 434 | 439 | 434 | 438 | +0.92% | 9,700 | 27億5502万 | +2.34% | 26.7 | 1.36 |
| 12/13 | 432 | 435 | 432 | 434 | +0.46% | 3,600 | 27億2986万 | +1.64% | 26.46 | 1.34 |
| 12/12 | 434 | 435 | 432 | 432 | +0.7% | 4,900 | 27億1728万 | +1.41% | 26.34 | 1.34 |
| 12/11 | 426 | 434 | 426 | 429 | +0.7% | 4,200 | 26億9841万 | +0.94% | 26.15 | 1.33 |
| 12/10 | 431 | 432 | 425 | 426 | +0.24% | 8,700 | 26億7954万 | +0.24% | 25.97 | 1.32 |
| 12/09 | 431 | 431 | 422 | 425 | +0.24% | 7,600 | 26億7325万 | 0% | 25.91 | 1.32 |
| 12/06 | 431 | 431 | 424 | 424 | -1.62% | 2,500 | 26億6696万 | -0.24% | 25.85 | 1.31 |
| 12/05 | 428 | 431 | 428 | 431 | +1.17% | 1,300 | 27億1099万 | +1.65% | 26.28 | 1.33 |
| 12/04 | 429 | 429 | 426 | 426 | -0.93% | 3,300 | 26億7954万 | +0.47% | 25.97 | 1.32 |
| 12/03 | 435 | 435 | 429 | 430 | -1.15% | 6,300 | 27億470万 | +1.42% | 26.22 | 1.33 |
| 12/02 | 435 | 435 | 435 | 435 | +1.16% | 1,100 | 27億3615万 | +2.59% | 26.52 | 1.35 |
| 11/29 | 430 | 433 | 426 | 430 | +1.42% | 6,000 | 27億470万 | +1.65% | 26.22 | 1.33 |
| 11/28 | 424 | 424 | 424 | 424 | -1.17% | 1,000 | 26億6696万 | +0.47% | 25.85 | 1.31 |
| 11/27 | 421 | 430 | 421 | 429 | +1.66% | 9,000 | 26億9841万 | +1.66% | 26.15 | 1.33 |
| 11/26 | 424 | 424 | 422 | 422 | -0.47% | 2,000 | 26億5438万 | +0.24% | 25.73 | 1.31 |
| 11/25 | 420 | 424 | 420 | 424 | +0.95% | 4,000 | 26億6696万 | +0.95% | 25.85 | 1.31 |
| 11/22 | 420 | 420 | 420 | 420 | -0.24% | 2,000 | 26億4180万 | 0% | 25.61 | 1.3 |
| 11/21 | 427 | 429 | 421 | 421 | -0.24% | 15,000 | 26億4809万 | +0.48% | 25.67 | 1.3 |
| 11/20 | 432 | 432 | 422 | 422 | -2.31% | 8,000 | 26億5438万 | +0.72% | 25.73 | 1.31 |
| 11/19 | 432 | 432 | 432 | 432 | +0.47% | 3,000 | 27億1728万 | +3.1% | 26.34 | 1.34 |
| 11/18 | 430 | 432 | 430 | 430 | +0.7% | 3,000 | 27億470万 | +2.87% | 26.22 | 1.33 |
| 11/15 | 427 | 427 | 427 | 427 | 0% | 1,000 | 26億8583万 | +2.4% | 26.03 | 1.32 |
| 11/14 | 422 | 427 | 421 | 427 | -0.23% | 5,000 | 26億8583万 | +2.4% | 26.03 | 1.32 |
| 11/13 | 428 | 428 | 428 | 428 | +1.42% | 1,000 | 26億9212万 | +2.64% | 26.09 | 1.32 |
| 11/12 | 418 | 422 | 414 | 422 | +1.2% | 3,000 | 26億5438万 | +1.44% | 25.73 | 1.31 |
| 11/11 | 417 | 417 | 417 | 417 | -0.24% | 1,000 | 26億2293万 | +0.24% | 25.42 | 1.29 |
| 11/08 | 418 | 418 | 418 | 418 | 0% | 1,000 | 26億2922万 | +0.48% | 25.48 | 1.29 |
| 11/07 | 421 | 427 | 418 | 418 | -0.48% | 6,000 | 26億2922万 | +0.48% | 25.48 | 1.29 |
| 11/06 | 420 | 420 | 420 | 420 | +0.48% | 2,000 | 26億4180万 | +1.2% | 25.61 | 1.3 |
| 11/01 | 429 | 429 | 418 | 418 | -1.18% | 4,000 | 26億2922万 | +0.97% | 25.48 | 1.29 |
| 10/31 | 418 | 423 | 418 | 423 | +1.44% | 4,000 | 26億6067万 | +2.17% | 25.79 | 1.31 |
| 10/30 | 417 | 422 | 417 | 417 | 0% | 4,000 | 26億2293万 | +0.97% | 25.42 | 1.29 |
| 10/29 | 417 | 417 | 417 | 417 | -1.18% | 1,000 | 26億2293万 | +0.97% | 25.42 | 1.29 |
| 10/28 | 419 | 422 | 419 | 422 | -1.86% | 2,000 | 26億5438万 | +2.43% | 25.73 | 1.31 |
| 10/25 | 429 | 430 | 429 | 430 | +2.14% | 3,000 | 27億470万 | +4.62% | 26.22 | 1.33 |
| 10/24 | 422 | 422 | 411 | 421 | +2.43% | 10,000 | 26億4809万 | +2.68% | 25.67 | 1.3 |
| 10/23 | 411 | 411 | 411 | 411 | +0.98% | 1,000 | 25億8519万 | +0.24% | 25.06 | 1.27 |
| 10/22 | 407 | 407 | 407 | 407 | -0.25% | 2,000 | 25億6003万 | -0.73% | 24.81 | 1.26 |
| 10/21 | 408 | 408 | 405 | 408 | 0% | 4,000 | 25億6632万 | -0.49% | 24.87 | 1.26 |
| 10/18 | 413 | 414 | 408 | 408 | -0.24% | 3,000 | 25億6632万 | -0.24% | 24.87 | 1.26 |
| 10/16 | 411 | 411 | 409 | 409 | -0.49% | 4,000 | 25億7261万 | 0% | 24.94 | 1.27 |
| 10/15 | 412 | 412 | 411 | 411 | -1.2% | 2,000 | 25億8519万 | +0.49% | 25.06 | 1.27 |
| 10/11 | 419 | 419 | 416 | 416 | +0.97% | 3,000 | 26億1664万 | +1.71% | 25.36 | 1.29 |
| 10/07 | 412 | 412 | 412 | 412 | 0% | 1,000 | 25億9148万 | +0.98% | 25.12 | 1.27 |
| 10/04 | 412 | 412 | 412 | 412 | -0.48% | 1,000 | 25億9148万 | +0.98% | 25.12 | 1.27 |
| 10/03 | 414 | 414 | 414 | 414 | -1.66% | 1,000 | 26億406万 | +1.72% | 25.24 | 1.28 |
| 10/02 | 421 | 421 | 421 | 421 | 0% | 1,000 | 26億4809万 | +3.44% | 25.67 | 1.3 |
| 10/01 | 414 | 421 | 414 | 421 | +2.68% | 2,000 | 26億4809万 | +3.69% | 25.67 | 1.3 |
| 09/30 | 407 | 410 | 407 | 410 | -4.65% | 7,000 | 25億7890万 | +0.99% | 25 | 1.27 |
| 09/27 | 415 | 430 | 415 | 430 | +6.97% | 4,000 | 27億470万 | +5.91% | 26.22 | 1.33 |
| 09/26 | 403 | 403 | 402 | 402 | -1.95% | 2,000 | 25億2858万 | -0.74% | 24.51 | 1.24 |
| 09/25 | 413 | 413 | 410 | 410 | 0% | 2,000 | 25億7890万 | +1.23% | 25 | 1.27 |
| 09/24 | 407 | 410 | 404 | 410 | +1.99% | 4,000 | 25億7890万 | +1.49% | 25 | 1.27 |
| 09/20 | 403 | 403 | 402 | 402 | -0.25% | 2,000 | 25億2858万 | -0.5% | 24.51 | 1.24 |
| 09/19 | 408 | 408 | 403 | 403 | -1.23% | 3,000 | 25億3487万 | -0.25% | 24.57 | 1.25 |
| 09/18 | 408 | 408 | 408 | 408 | +2% | 1,000 | 25億6632万 | +0.99% | 24.88 | 1.26 |
| 09/17 | 406 | 412 | 400 | 400 | -0.99% | 17,000 | 25億1600万 | -0.99% | 24.39 | 1.24 |
| 09/13 | 404 | 404 | 404 | 404 | -0.74% | 1,000 | 25億4116万 | 0% | 24.63 | 1.25 |
| 09/12 | 406 | 407 | 402 | 407 | +1.24% | 3,000 | 25億6003万 | +0.74% | 24.82 | 1.26 |
| 09/11 | 406 | 406 | 402 | 402 | -1.71% | 6,000 | 25億2858万 | -0.25% | 24.51 | 1.24 |
| 09/10 | 408 | 409 | 408 | 409 | +0.49% | 2,000 | 25億7261万 | +1.49% | 24.94 | 1.27 |
| 09/09 | 403 | 407 | 403 | 407 | 0% | 2,000 | 25億6003万 | +0.99% | 24.82 | 1.26 |
| 09/06 | 402 | 407 | 401 | 407 | +1.24% | 3,000 | 25億6003万 | +0.99% | 24.82 | 1.26 |
| 09/05 | 408 | 408 | 402 | 402 | +0.5% | 2,000 | 25億2858万 | 0% | 24.51 | 1.24 |
| 09/03 | 401 | 401 | 400 | 400 | -0.5% | 2,000 | 25億1600万 | -0.5% | 24.39 | 1.24 |
| 09/02 | 408 | 408 | 402 | 402 | 0% | 2,000 | 25億2858万 | 0% | 24.51 | 1.24 |
| 08/30 | 402 | 402 | 402 | 402 | -0.25% | 2,000 | 25億2858万 | 0% | 24.51 | 1.24 |
| 08/29 | 410 | 410 | 403 | 403 | +0.25% | 2,000 | 25億3487万 | +0.25% | 24.57 | 1.25 |
| 08/28 | 402 | 402 | 402 | 402 | 0% | 1,000 | 25億2858万 | 0% | 24.51 | 1.24 |
| 08/27 | 402 | 402 | 402 | 402 | -1.23% | 1,000 | 25億2858万 | 0% | 24.51 | 1.24 |
| 08/26 | 407 | 407 | 407 | 407 | -0.25% | 2,000 | 25億6003万 | +1.5% | 24.82 | 1.26 |
| 08/23 | 402 | 408 | 402 | 408 | 0% | 3,000 | 25億6632万 | +1.75% | 24.88 | 1.26 |
| 08/20 | 410 | 410 | 408 | 408 | -0.49% | 2,000 | 25億6632万 | +2% | 24.88 | 1.26 |
| 08/14 | 410 | 410 | 410 | 410 | +1.23% | 2,000 | 25億7890万 | +2.5% | 25 | 1.27 |
| 08/13 | 405 | 405 | 405 | 405 | +2.53% | 1,000 | 25億4745万 | +1.5% | 24.69 | 1.25 |
| 08/08 | 400 | 400 | 395 | 395 | -1.5% | 3,000 | 24億8455万 | -0.75% | 24.08 | 1.22 |
| 08/07 | 401 | 401 | 401 | 401 | -0.25% | 2,000 | 25億2229万 | +0.75% | 24.45 | 1.24 |
| 08/06 | 402 | 402 | 402 | 402 | 0% | 1,000 | 25億2858万 | +1.26% | 24.51 | 1.24 |
| 08/05 | 403 | 403 | 402 | 402 | -0.74% | 2,000 | 25億2858万 | +1.52% | 24.51 | 1.24 |
| 08/02 | 405 | 405 | 405 | 405 | +0.25% | 2,000 | 25億4745万 | +2.27% | 24.69 | 1.25 |
| 08/01 | 404 | 404 | 404 | 404 | +1% | 1,000 | 25億4116万 | +2.28% | 24.63 | 1.25 |
