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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,545 | 1,573 | 1,535 | 1,563 | +0.64% | 177,600 | 1819億5312万 | +3.75% | 13.91 | 1.8 |
| 03/28 | 1,563 | 1,608 | 1,553 | 1,553 | +2.31% | 432,000 | 1854億4612万 | +3.02% | 14.17 | 1.83 |
| 03/27 | 1,508 | 1,538 | 1,494 | 1,518 | +1.3% | 330,000 | 1812億6537万 | +0.7% | 13.85 | 1.79 |
| 03/26 | 1,558 | 1,565 | 1,489 | 1,498 | +0.91% | 534,000 | 1789億3610万 | -0.66% | 13.68 | 1.77 |
| 03/25 | 1,530 | 1,530 | 1,484 | 1,485 | -0.17% | 185,200 | 1773億2352万 | -1.62% | 13.55 | 1.75 |
| 03/24 | 1,483 | 1,492 | 1,475 | 1,487 | +0.64% | 179,800 | 1776億2215万 | -1.46% | 13.57 | 1.76 |
| 03/20 | 1,489 | 1,492 | 1,475 | 1,478 | +0.24% | 138,000 | 1764億8737万 | -2.09% | 13.49 | 1.75 |
| 03/19 | 1,475 | 1,488 | 1,462 | 1,474 | +0.96% | 118,600 | 1760億6930万 | -2.25% | 13.46 | 1.74 |
| 03/18 | 1,464 | 1,465 | 1,439 | 1,460 | +1.14% | 150,400 | 1743億9700万 | -3.18% | 13.33 | 1.72 |
| 03/17 | 1,451 | 1,468 | 1,435 | 1,444 | -0.52% | 105,800 | 1724億2607万 | -4.34% | 13.18 | 1.71 |
| 03/14 | 1,461 | 1,469 | 1,448 | 1,451 | -1.56% | 105,800 | 1733億2195万 | -3.91% | 13.25 | 1.71 |
| 03/13 | 1,480 | 1,490 | 1,471 | 1,474 | -0.64% | 59,800 | 1760億6930万 | -2.51% | 13.46 | 1.74 |
| 03/12 | 1,488 | 1,490 | 1,481 | 1,484 | -1% | 62,600 | 1772億407万 | -1.95% | 13.54 | 1.75 |
| 03/11 | 1,498 | 1,503 | 1,493 | 1,499 | -0.27% | 75,000 | 1789億9582万 | -1.02% | 13.68 | 1.77 |
| 03/10 | 1,518 | 1,518 | 1,498 | 1,503 | -1.64% | 109,600 | 1794億7362万 | -0.96% | 13.72 | 1.77 |
| 03/07 | 1,510 | 1,535 | 1,510 | 1,528 | +1.5% | 137,800 | 1824億5987万 | +0.43% | 13.94 | 1.8 |
| 03/06 | 1,503 | 1,515 | 1,500 | 1,505 | 0% | 106,800 | 1797億7225万 | -1.12% | 13.74 | 1.78 |
| 03/05 | 1,486 | 1,515 | 1,486 | 1,505 | +2.07% | 212,600 | 1797億7225万 | -1.18% | 13.74 | 1.78 |
| 03/04 | 1,462 | 1,478 | 1,459 | 1,475 | -1.44% | 298,200 | 1761億2902万 | -3.25% | 13.46 | 1.74 |
| 03/03 | 1,525 | 1,525 | 1,496 | 1,496 | -2.22% | 185,400 | 1786億9720万 | -1.9% | 13.66 | 1.77 |
| 02/28 | 1,543 | 1,550 | 1,510 | 1,530 | -1.77% | 174,400 | 1827億5850万 | +0.26% | 13.97 | 1.81 |
| 02/27 | 1,545 | 1,570 | 1,545 | 1,558 | +0.81% | 187,600 | 1860億4337万 | +2.06% | 14.22 | 1.84 |
| 02/26 | 1,555 | 1,570 | 1,545 | 1,545 | -2.06% | 176,600 | 1845億5025万 | +1.31% | 14.1 | 1.83 |
| 02/25 | 1,580 | 1,588 | 1,578 | 1,578 | +0.32% | 250,000 | 1884億3237万 | +3.44% | 14.4 | 1.86 |
| 02/24 | 1,578 | 1,598 | 1,563 | 1,573 | -0.94% | 199,000 | 1878億3512万 | +3.18% | 14.36 | 1.86 |
| 02/21 | 1,558 | 1,595 | 1,558 | 1,588 | +1.93% | 275,200 | 1896億2687万 | +4.24% | 14.49 | 1.88 |
| 02/20 | 1,535 | 1,580 | 1,530 | 1,558 | +1.47% | 263,000 | 1860億4337万 | +2.47% | 14.22 | 1.84 |
| 02/19 | 1,503 | 1,545 | 1,503 | 1,535 | +1.49% | 164,200 | 1833億5575万 | +1.12% | 14.01 | 1.81 |
| 02/18 | 1,496 | 1,515 | 1,494 | 1,513 | +1.99% | 121,200 | 1806億6812万 | -0.3% | 13.81 | 1.79 |
| 02/17 | 1,483 | 1,489 | 1,465 | 1,483 | -0.4% | 99,800 | 1771億4435万 | -2.24% | 13.54 | 1.75 |
| 02/14 | 1,461 | 1,500 | 1,459 | 1,489 | +1.67% | 254,600 | 1778億6105万 | -1.85% | 13.59 | 1.76 |
| 02/13 | 1,460 | 1,483 | 1,450 | 1,465 | +0.48% | 202,800 | 1749億3452万 | -3.4% | 13.37 | 1.73 |
| 02/12 | 1,495 | 1,495 | 1,450 | 1,458 | -1.85% | 258,400 | 1740億9837万 | -3.86% | 13.31 | 1.72 |
| 02/10 | 1,498 | 1,498 | 1,480 | 1,485 | -0.07% | 87,200 | 1773億8325万 | -2.17% | 13.56 | 1.75 |
| 02/07 | 1,486 | 1,497 | 1,483 | 1,486 | -0.17% | 81,200 | 1775億270万 | -2.11% | 13.57 | 1.76 |
| 02/06 | 1,496 | 1,499 | 1,481 | 1,489 | -1.42% | 112,400 | 1778億132万 | -1.94% | 13.59 | 1.76 |
| 02/05 | 1,530 | 1,538 | 1,491 | 1,510 | -0.17% | 95,000 | 1803億6950万 | -0.46% | 13.78 | 1.78 |
| 02/04 | 1,520 | 1,520 | 1,485 | 1,513 | -2.89% | 183,200 | 1806億6812万 | -0.17% | 13.81 | 1.79 |
| 02/03 | 1,573 | 1,585 | 1,535 | 1,558 | -2.5% | 183,600 | 1860億4337万 | +3.01% | 14.22 | 1.84 |
| 01/31 | 1,565 | 1,600 | 1,565 | 1,598 | +2.24% | 242,400 | 1908億2137万 | +5.86% | 14.58 | 1.89 |
| 01/30 | 1,540 | 1,565 | 1,533 | 1,563 | +1.3% | 114,200 | 1866億4062万 | +3.89% | 14.26 | 1.85 |
| 01/29 | 1,530 | 1,543 | 1,528 | 1,543 | +1.31% | 67,400 | 1842億5162万 | +2.83% | 14.08 | 1.82 |
| 01/28 | 1,490 | 1,533 | 1,490 | 1,523 | +2.35% | 160,000 | 1818億6262万 | +1.7% | 13.9 | 1.8 |
| 01/27 | 1,485 | 1,520 | 1,476 | 1,488 | -2.3% | 158,000 | 1776億8187万 | -0.44% | 13.58 | 1.76 |
| 01/24 | 1,548 | 1,548 | 1,510 | 1,523 | -0.81% | 81,400 | 1818億6262万 | +1.98% | 13.9 | 1.8 |
| 01/23 | 1,550 | 1,555 | 1,533 | 1,535 | -0.16% | 81,600 | 1833億5575万 | +2.95% | 14.01 | 1.81 |
| 01/22 | 1,543 | 1,548 | 1,528 | 1,538 | -0.49% | 69,400 | 1836億5437万 | +3.33% | 14.04 | 1.82 |
| 01/21 | 1,545 | 1,548 | 1,535 | 1,545 | -0.16% | 60,400 | 1845億5025万 | +3.97% | 14.1 | 1.83 |
| 01/20 | 1,538 | 1,550 | 1,530 | 1,548 | +0.32% | 132,000 | 1848億4887万 | +4.35% | 14.13 | 1.83 |
| 01/17 | 1,503 | 1,548 | 1,503 | 1,543 | +2.32% | 90,600 | 1842億5162万 | +4.22% | 14.08 | 1.82 |
| 01/16 | 1,533 | 1,538 | 1,503 | 1,508 | -1.31% | 111,000 | 1800億7087万 | +2.13% | 13.76 | 1.78 |
| 01/15 | 1,528 | 1,533 | 1,515 | 1,528 | +0.99% | 108,800 | 1824億5987万 | +3.63% | 13.94 | 1.8 |
| 01/14 | 1,482 | 1,520 | 1,481 | 1,513 | +0.67% | 173,000 | 1806億6812万 | +2.75% | 13.81 | 1.79 |
| 01/10 | 1,470 | 1,503 | 1,470 | 1,503 | +2.21% | 316,200 | 1794億7362万 | +2.14% | 13.72 | 1.77 |
| 01/09 | 1,475 | 1,480 | 1,461 | 1,470 | -0.31% | 117,600 | 1755億9150万 | -0.07% | 13.42 | 1.74 |
| 01/08 | 1,473 | 1,478 | 1,470 | 1,475 | +0.07% | 104,000 | 1761億2902万 | +0.1% | 13.46 | 1.74 |
| 01/07 | 1,489 | 1,489 | 1,466 | 1,474 | -1.77% | 181,200 | 1760億957万 | +0.03% | 13.45 | 1.74 |
| 01/06 | 1,490 | 1,508 | 1,481 | 1,500 | +0.81% | 260,800 | 1791億7500万 | +1.69% | 13.69 | 1.77 |
| 2013 |
| 12/30 | 1,473 | 1,491 | 1,469 | 1,488 | +1.05% | 144,600 | 1777億4160万 | +0.81% | 13.58 | 1.76 |
| 12/27 | 1,488 | 1,490 | 1,469 | 1,473 | -0.37% | 67,800 | 1758億9012万 | -0.37% | 13.44 | 1.74 |
| 12/26 | 1,457 | 1,478 | 1,457 | 1,478 | +1.55% | 69,000 | 1765億4710万 | -0.14% | 13.49 | 1.75 |
| 12/25 | 1,444 | 1,456 | 1,440 | 1,456 | +0.76% | 198,200 | 1738億5947万 | -1.72% | 13.29 | 1.72 |
| 12/24 | 1,470 | 1,470 | 1,440 | 1,445 | -1.7% | 233,600 | 1725億4552万 | -2.53% | 13.19 | 1.71 |
| 12/20 | 1,478 | 1,483 | 1,466 | 1,470 | -0.98% | 106,600 | 1755億3177万 | -1.04% | 13.42 | 1.74 |
| 12/19 | 1,469 | 1,490 | 1,468 | 1,484 | +2.06% | 198,000 | 1772億6380万 | -0.13% | 13.55 | 1.75 |
| 12/18 | 1,453 | 1,462 | 1,453 | 1,454 | -1.42% | 91,400 | 1736億8030万 | -2.15% | 13.27 | 1.72 |
| 12/17 | 1,432 | 1,477 | 1,432 | 1,475 | +2.43% | 200,800 | 1761億8875万 | -0.74% | 13.47 | 1.74 |
| 12/16 | 1,466 | 1,466 | 1,438 | 1,440 | -1.71% | 148,800 | 1720億800万 | -3.1% | 13.15 | 1.7 |
| 12/13 | 1,465 | 1,468 | 1,458 | 1,465 | -0.24% | 60,600 | 1749億9425万 | -1.35% | 13.37 | 1.73 |
| 12/12 | 1,473 | 1,473 | 1,452 | 1,469 | -0.27% | 128,000 | 1754億1232万 | -0.98% | 13.41 | 1.73 |
| 12/11 | 1,470 | 1,475 | 1,461 | 1,473 | +0.07% | 53,400 | 1758億9012万 | -0.64% | 13.44 | 1.74 |
| 12/10 | 1,437 | 1,483 | 1,437 | 1,472 | -1.01% | 261,400 | 1757億7067万 | -0.51% | 13.43 | 1.74 |
| 12/09 | 1,472 | 1,499 | 1,472 | 1,487 | +1.57% | 167,800 | 1775億6242万 | +0.71% | 13.57 | 1.76 |
| 12/06 | 1,455 | 1,473 | 1,447 | 1,464 | +0.55% | 102,200 | 1748億1507万 | -0.71% | 13.36 | 1.73 |
| 12/05 | 1,455 | 1,470 | 1,451 | 1,456 | -0.14% | 86,000 | 1738億5947万 | -1.05% | 13.29 | 1.72 |
| 12/04 | 1,461 | 1,472 | 1,455 | 1,458 | -0.99% | 157,200 | 1740億9837万 | -0.78% | 13.31 | 1.72 |
| 12/03 | 1,474 | 1,478 | 1,466 | 1,472 | -0.17% | 241,200 | 1758億3040万 | +0.41% | 13.44 | 1.74 |
| 12/02 | 1,500 | 1,503 | 1,475 | 1,475 | -1.86% | 212,400 | 1761億2902万 | +0.79% | 13.46 | 1.74 |
| 11/29 | 1,515 | 1,515 | 1,500 | 1,503 | -0.99% | 90,200 | 1794億7362万 | +2.91% | 13.72 | 1.77 |
| 11/28 | 1,493 | 1,520 | 1,493 | 1,518 | +1.64% | 92,600 | 1812億6537万 | +4.3% | 13.85 | 1.79 |
| 11/27 | 1,508 | 1,520 | 1,493 | 1,493 | -1.61% | 167,400 | 1783億3885万 | +3.04% | 13.63 | 1.76 |
| 11/26 | 1,523 | 1,525 | 1,515 | 1,518 | -0.16% | 146,800 | 1812億6537万 | +4.94% | 13.85 | 1.79 |
| 11/25 | 1,563 | 1,565 | 1,513 | 1,520 | -1.14% | 238,800 | 1815億6400万 | +5.41% | 13.88 | 1.8 |
| 11/22 | 1,518 | 1,538 | 1,503 | 1,538 | +1.32% | 211,400 | 1836億5437万 | +6.99% | 14.04 | 1.82 |
| 11/21 | 1,485 | 1,525 | 1,485 | 1,518 | +1.34% | 228,800 | 1812億6537万 | +6.04% | 13.85 | 1.79 |
| 11/20 | 1,500 | 1,520 | 1,493 | 1,498 | -0.17% | 104,200 | 1788億7637万 | +5.01% | 13.67 | 1.77 |
| 11/19 | 1,491 | 1,528 | 1,490 | 1,500 | -1.32% | 180,800 | 1791億7500万 | +5.63% | 13.69 | 1.77 |
| 11/18 | 1,492 | 1,545 | 1,486 | 1,520 | +1.88% | 317,600 | 1815億6400万 | +7.34% | 13.88 | 1.8 |
| 11/15 | 1,464 | 1,497 | 1,455 | 1,492 | +1.57% | 388,000 | 1782億1940万 | +5.82% | 13.62 | 1.76 |
| 11/14 | 1,475 | 1,488 | 1,461 | 1,469 | -0.2% | 174,400 | 1754億7205万 | +4.63% | 13.41 | 1.74 |
| 11/13 | 1,450 | 1,481 | 1,450 | 1,472 | -0.07% | 189,000 | 1758億3040万 | +5.22% | 13.44 | 1.74 |
| 11/12 | 1,408 | 1,495 | 1,394 | 1,473 | +5.1% | 356,800 | 1759億4985万 | +5.67% | 13.45 | 1.74 |
| 11/11 | 1,411 | 1,424 | 1,392 | 1,402 | -1.99% | 152,200 | 1674億917万 | +0.9% | 12.79 | 1.66 |
| 11/08 | 1,425 | 1,435 | 1,422 | 1,430 | -0.38% | 77,800 | 1708億1350万 | +3.1% | 13.05 | 1.69 |
| 11/07 | 1,420 | 1,500 | 1,420 | 1,436 | +2.21% | 413,000 | 1714億7047万 | +3.72% | 13.1 | 1.7 |
| 11/06 | 1,400 | 1,409 | 1,399 | 1,405 | +0.32% | 23,000 | 1677億6752万 | +1.7% | 12.82 | 1.66 |
| 11/05 | 1,408 | 1,413 | 1,385 | 1,400 | -1.1% | 137,800 | 1672億3000万 | +1.52% | 12.78 | 1.65 |
| 11/01 | 1,403 | 1,416 | 1,391 | 1,416 | +0.93% | 120,400 | 1690億8147万 | +2.87% | 12.92 | 1.67 |
| 10/31 | 1,400 | 1,414 | 1,388 | 1,403 | +0.18% | 91,000 | 1675億2862万 | +2.22% | 12.8 | 1.66 |
| 10/30 | 1,396 | 1,400 | 1,391 | 1,400 | +1.01% | 78,000 | 1672億3000万 | +2.26% | 12.78 | 1.65 |
