PBR
2013/10/25~2014/03/31
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 | 433 | 433 | 428 | 428 | -0.7% | 4,800 | 26億9212万 | -12.83% | 26.09 | 1.32 |
03/28 | 433 | 438 | 430 | 431 | -0.92% | 8,300 | 27億1099万 | -12.75% | 26.28 | 1.33 |
03/27 | 435 | 450 | 433 | 435 | -13% | 21,400 | 27億3615万 | -12.3% | 26.52 | 1.35 |
03/26 | 501 | 502 | 495 | 500 | -0.2% | 19,000 | 31億4500万 | +0.4% | 30.48 | 1.55 |
03/25 | 500 | 501 | 500 | 501 | +0.2% | 7,400 | 31億5129万 | +0.6% | 30.54 | 1.55 |
03/24 | 500 | 504 | 500 | 500 | 0% | 8,700 | 31億4500万 | +0.6% | 30.48 | 1.55 |
03/20 | 505 | 505 | 500 | 500 | 0% | 7,500 | 31億4500万 | +0.6% | 30.48 | 1.55 |
03/19 | 503 | 504 | 500 | 500 | +0.2% | 6,300 | 31億4500万 | +0.81% | 30.48 | 1.55 |
03/18 | 500 | 504 | 499 | 499 | -0.99% | 7,100 | 31億3871万 | +0.6% | 30.42 | 1.54 |
03/17 | 505 | 505 | 500 | 504 | +1.41% | 8,700 | 31億7016万 | +1.61% | 30.73 | 1.56 |
03/14 | 503 | 503 | 497 | 497 | -0.6% | 1,500 | 31億2613万 | +0.4% | 30.3 | 1.54 |
03/13 | 500 | 504 | 500 | 500 | -0.6% | 4,700 | 31億4500万 | +1.21% | 30.48 | 1.55 |
03/12 | 505 | 505 | 502 | 503 | +0.2% | 6,700 | 31億6387万 | +2.03% | 30.67 | 1.56 |
03/11 | 500 | 504 | 496 | 502 | +0.4% | 10,000 | 31億5758万 | +1.83% | 30.61 | 1.55 |
03/10 | 500 | 500 | 497 | 500 | 0% | 3,600 | 31億4500万 | +1.63% | 30.48 | 1.55 |
03/07 | 499 | 502 | 499 | 500 | +0.2% | 6,000 | 31億4500万 | +1.63% | 30.48 | 1.55 |
03/06 | 495 | 499 | 495 | 499 | +0.2% | 5,200 | 31億3871万 | +1.42% | 30.42 | 1.54 |
03/05 | 499 | 500 | 498 | 498 | -0.2% | 7,300 | 31億3242万 | +1.43% | 30.36 | 1.54 |
03/04 | 500 | 500 | 498 | 499 | -0.2% | 6,000 | 31億3871万 | +1.63% | 30.42 | 1.54 |
03/03 | 500 | 500 | 493 | 500 | +1.63% | 6,600 | 31億4500万 | +1.83% | 30.48 | 1.55 |
02/28 | 492 | 492 | 492 | 492 | -0.4% | 200 | 30億9468万 | +0.2% | 30 | 1.52 |
02/27 | 496 | 496 | 494 | 494 | -0.4% | 2,000 | 31億726万 | +0.61% | 30.12 | 1.53 |
02/26 | 499 | 500 | 495 | 496 | -0.4% | 3,700 | 31億1984万 | +1.02% | 30.24 | 1.53 |
02/25 | 500 | 500 | 496 | 498 | -0.2% | 4,900 | 31億3242万 | +1.43% | 30.36 | 1.54 |
02/24 | 500 | 500 | 499 | 499 | +0.81% | 1,900 | 31億3871万 | +1.84% | 30.42 | 1.54 |
02/21 | 500 | 500 | 495 | 495 | 0% | 500 | 31億1355万 | +1.23% | 30.18 | 1.53 |
02/20 | 490 | 495 | 490 | 495 | +1.02% | 1,600 | 31億1355万 | +1.23% | 30.18 | 1.53 |
02/19 | 487 | 490 | 487 | 490 | +0.82% | 1,200 | 30億8210万 | +0.41% | 29.87 | 1.52 |
02/18 | 482 | 498 | 482 | 486 | -0.82% | 2,900 | 30億5694万 | -0.21% | 29.63 | 1.5 |
02/17 | 494 | 494 | 490 | 490 | +1.66% | 800 | 30億8210万 | +0.82% | 29.87 | 1.52 |
02/14 | 483 | 486 | 482 | 482 | -2.23% | 1,600 | 30億3178万 | -0.62% | 29.39 | 1.49 |
02/12 | 496 | 496 | 486 | 493 | -0.4% | 2,100 | 31億97万 | +1.65% | 30.06 | 1.53 |
02/10 | 490 | 495 | 484 | 495 | +2.91% | 3,300 | 31億1355万 | +2.48% | 30.18 | 1.53 |
02/07 | 500 | 500 | 481 | 481 | -2.63% | 2,400 | 30億2549万 | -0.21% | 29.32 | 1.49 |
02/06 | 481 | 494 | 479 | 494 | +6.24% | 3,000 | 31億726万 | +2.7% | 30.12 | 1.53 |
02/04 | 477 | 477 | 450 | 465 | -4.12% | 15,500 | 29億2485万 | -2.92% | 28.35 | 1.44 |
02/03 | 479 | 485 | 479 | 485 | 0% | 3,200 | 30億5065万 | +1.46% | 29.57 | 1.5 |
01/31 | 492 | 492 | 480 | 485 | +1.04% | 3,500 | 30億5065万 | +1.89% | 29.57 | 1.5 |
01/30 | 502 | 502 | 480 | 480 | -4.38% | 6,200 | 30億1920万 | +1.05% | 29.26 | 1.49 |
01/29 | 502 | 502 | 490 | 502 | +1.41% | 3,600 | 31億5758万 | +6.13% | 30.61 | 1.55 |
01/28 | 487 | 502 | 482 | 495 | +3.34% | 5,100 | 31億1355万 | +5.1% | 30.18 | 1.53 |
01/27 | 480 | 485 | 479 | 479 | -4.2% | 11,700 | 30億1291万 | +2.13% | 29.2 | 1.48 |
01/24 | 505 | 505 | 500 | 500 | -0.99% | 3,200 | 31億4500万 | +7.07% | 30.48 | 1.55 |
01/23 | 501 | 508 | 494 | 505 | +2.43% | 5,700 | 31億7645万 | +8.84% | 30.79 | 1.56 |
01/22 | 490 | 508 | 490 | 493 | +0.61% | 8,400 | 31億97万 | +6.94% | 30.06 | 1.53 |
01/21 | 495 | 495 | 490 | 490 | -1.01% | 5,200 | 30億8210万 | +6.99% | 29.87 | 1.52 |
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 |