PBR
2013/09/30～2014/02/28
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 | 9/1, 株式併合 5→1 |
| 2014 |
| 02/28 | 3,365 | 3,365 | 3,268 | 3,268 | -1.06% | 1,400 | 635億2020万 | -3.39% | 6.14 | 0.5 |
| 02/27 | 3,375 | 3,375 | 3,303 | 3,303 | -2.15% | 1,200 | 642億60万 | -2.52% | 6.21 | 0.5 |
| 02/26 | 3,440 | 3,440 | 3,375 | 3,375 | -2.17% | 2,800 | 656億1000万 | -0.59% | 6.35 | 0.51 |
| 02/25 | 3,443 | 3,473 | 3,443 | 3,450 | 0% | 5,800 | 670億6800万 | +1.53% | 6.49 | 0.52 |
| 02/24 | 3,450 | 3,463 | 3,450 | 3,450 | 0% | 2,600 | 670億6800万 | +1.59% | 6.49 | 0.52 |
| 02/21 | 3,450 | 3,450 | 3,450 | 3,450 | +1.25% | 1,400 | 670億6800万 | +1.62% | 6.49 | 0.52 |
| 02/20 | 3,403 | 3,425 | 3,403 | 3,408 | -0.37% | 1,800 | 662億4180万 | +0.34% | 6.41 | 0.52 |
| 02/19 | 3,410 | 3,463 | 3,410 | 3,420 | -1.58% | 2,400 | 664億8480万 | +0.62% | 6.43 | 0.52 |
| 02/18 | 3,403 | 3,475 | 3,390 | 3,475 | +2.21% | 1,600 | 675億5400万 | +2.15% | 6.53 | 0.53 |
| 02/17 | 3,400 | 3,400 | 3,400 | 3,400 | -0.22% | 200 | 660億9600万 | -0.09% | 6.39 | 0.52 |
| 02/14 | 3,453 | 3,463 | 3,408 | 3,408 | -1.94% | 1,000 | 662億4180万 | +0.04% | 6.41 | 0.52 |
| 02/13 | 3,500 | 3,500 | 3,475 | 3,475 | +1.83% | 2,800 | 675億5400万 | +2.21% | 6.53 | 0.53 |
| 02/12 | 3,415 | 3,475 | 3,413 | 3,413 | +0.29% | 1,800 | 663億3900万 | +0.72% | 6.42 | 0.52 |
| 02/10 | 3,370 | 3,403 | 3,370 | 3,403 | +2.1% | 2,600 | 661億4460万 | +0.78% | 6.4 | 0.52 |
| 02/07 | 3,345 | 3,373 | 3,333 | 3,333 | +0.08% | 1,200 | 647億8380万 | -0.79% | 6.27 | 0.51 |
| 02/06 | 3,325 | 3,383 | 3,325 | 3,330 | +0.15% | 1,200 | 647億3520万 | -0.36% | 6.26 | 0.5 |
| 02/05 | 3,328 | 3,328 | 3,315 | 3,325 | +0.76% | 1,800 | 646億3800万 | +0.09% | 6.25 | 0.5 |
| 02/04 | 3,328 | 3,348 | 3,253 | 3,300 | -1.12% | 8,600 | 641億5200万 | 0% | 6.2 | 0.5 |
| 02/03 | 3,340 | 3,360 | 3,338 | 3,338 | 0% | 1,600 | 648億8100万 | +1.82% | 6.28 | 0.51 |
| 01/31 | 3,328 | 3,393 | 3,328 | 3,338 | -1.84% | 1,200 | 648億8100万 | +2.44% | 6.28 | 0.51 |
| 01/30 | 3,375 | 3,400 | 3,348 | 3,400 | +1.27% | 3,600 | 660億9600万 | +5.04% | 6.39 | 0.52 |
| 01/29 | 3,393 | 3,395 | 3,350 | 3,358 | -0.07% | 2,800 | 652億6980万 | +4.43% | 6.31 | 0.51 |
| 01/28 | 3,395 | 3,395 | 3,293 | 3,360 | -0.07% | 2,000 | 653億1840万 | +5.2% | 6.32 | 0.51 |
| 01/27 | 3,375 | 3,375 | 3,263 | 3,363 | -1.1% | 4,000 | 653億6700万 | +5.94% | 6.32 | 0.51 |
| 01/24 | 3,425 | 3,425 | 3,375 | 3,400 | -0.73% | 2,800 | 660億9600万 | +7.83% | 6.39 | 0.52 |
| 01/23 | 3,455 | 3,455 | 3,388 | 3,425 | -1.44% | 3,200 | 665億8200万 | +9.39% | 6.44 | 0.52 |
| 01/22 | 3,445 | 3,475 | 3,445 | 3,475 | +0.72% | 800 | 675億5400万 | +11.77% | 6.53 | 0.53 |
| 01/21 | 3,400 | 3,450 | 3,395 | 3,450 | +1.47% | 1,000 | 670億6800万 | +11.87% | 6.49 | 0.52 |
| 01/20 | 3,380 | 3,400 | 3,375 | 3,400 | -0.73% | 2,600 | 660億9600万 | +11.07% | 6.39 | 0.52 |
| 01/17 | 3,465 | 3,475 | 3,425 | 3,425 | -1.44% | 3,400 | 665億8200万 | +12.59% | 6.44 | 0.52 |
| 01/16 | 3,513 | 3,513 | 3,475 | 3,475 | -0.71% | 2,000 | 675億5400万 | +15.03% | 6.53 | 0.53 |
| 01/15 | 3,488 | 3,500 | 3,470 | 3,500 | +0.36% | 4,200 | 680億4000万 | +16.78% | 6.58 | 0.53 |
| 01/14 | 3,475 | 3,488 | 3,425 | 3,488 | -0.36% | 4,600 | 677億9700万 | +17.35% | 6.56 | 0.53 |
| 01/10 | 3,500 | 3,500 | 3,425 | 3,500 | +1.01% | 12,200 | 680億4000万 | +18.72% | 6.58 | 0.53 |
| 01/09 | 3,300 | 3,475 | 3,278 | 3,465 | +6.53% | 9,000 | 673億5960万 | +18.54% | 6.52 | 0.53 |
| 01/08 | 3,185 | 3,275 | 3,180 | 3,253 | +2.28% | 7,200 | 632億2860万 | +12.12% | 6.12 | 0.49 |
| 01/07 | 3,118 | 3,250 | 3,100 | 3,180 | +2.33% | 7,000 | 618億1920万 | +10.19% | 5.98 | 0.48 |
| 01/06 | 3,020 | 3,118 | 3,000 | 3,108 | +4.02% | 6,400 | 604億980万 | +8.09% | 5.84 | 0.47 |
| 2013 |
| 12/30 | 2,928 | 3,063 | 2,905 | 2,988 | +2.66% | 5,800 | 580億7700万 | +4.2% | 5.62 | 0.45 |
| 12/27 | 2,875 | 2,910 | 2,875 | 2,910 | +3.1% | 7,800 | 565億7040万 | +1.64% | 5.47 | 0.44 |
| 12/26 | 2,840 | 2,840 | 2,820 | 2,823 | +1.71% | 800 | 548億6940万 | -1.35% | 5.31 | 0.43 |
| 12/25 | 2,835 | 2,835 | 2,773 | 2,775 | +0.91% | 4,200 | 539億4600万 | -3.11% | 5.22 | 0.42 |
| 12/24 | 2,828 | 2,828 | 2,750 | 2,750 | -3.17% | 6,200 | 534億6000万 | -4.05% | 5.17 | 0.42 |
| 12/20 | 2,825 | 2,843 | 2,825 | 2,840 | +0.53% | 2,600 | 552億960万 | -1.08% | 5.34 | 0.43 |
| 12/19 | 2,840 | 2,840 | 2,825 | 2,825 | -0.53% | 3,000 | 549億1800万 | -1.6% | 5.31 | 0.43 |
| 12/18 | 2,850 | 2,850 | 2,840 | 2,840 | -0.09% | 2,400 | 552億960万 | -1.11% | 5.34 | 0.43 |
| 12/17 | 2,843 | 2,843 | 2,843 | 2,843 | -0.44% | 800 | 552億5820万 | -0.99% | 5.34 | 0.43 |
| 12/16 | 2,843 | 2,855 | 2,843 | 2,855 | +0.44% | 1,800 | 555億120万 | -0.52% | 5.37 | 0.43 |
| 12/13 | 2,845 | 2,860 | 2,843 | 2,843 | 0% | 1,400 | 552億5820万 | -0.96% | 5.34 | 0.43 |
| 12/12 | 2,863 | 2,870 | 2,835 | 2,843 | -0.7% | 2,000 | 552億5820万 | -1.03% | 5.34 | 0.43 |
| 12/11 | 2,858 | 2,863 | 2,858 | 2,863 | 0% | 2,200 | 556億4700万 | -0.37% | 5.38 | 0.43 |
| 12/10 | 2,888 | 2,888 | 2,825 | 2,863 | -0.52% | 6,400 | 556億4700万 | -0.37% | 5.38 | 0.43 |
| 12/09 | 2,923 | 2,923 | 2,875 | 2,878 | -1.46% | 4,200 | 559億3860万 | +0.12% | 5.41 | 0.44 |
| 12/06 | 2,923 | 2,923 | 2,878 | 2,920 | +0.26% | 3,000 | 567億6480万 | +1.6% | 5.49 | 0.44 |
| 12/05 | 2,913 | 2,913 | 2,913 | 2,913 | +1.75% | 5,600 | 566億1900万 | +1.37% | 5.48 | 0.44 |
| 12/04 | 2,863 | 2,863 | 2,863 | 2,863 | -0.87% | 1,600 | 556億4700万 | -0.33% | 5.38 | 0.43 |
| 12/03 | 2,875 | 2,888 | 2,875 | 2,888 | +0.43% | 1,400 | 561億3300万 | +0.47% | 5.43 | 0.44 |
| 12/02 | 2,838 | 2,888 | 2,838 | 2,875 | -0.43% | 1,200 | 558億9000万 | -0.03% | 5.41 | 0.44 |
| 11/29 | 2,900 | 2,900 | 2,845 | 2,888 | -0.94% | 1,200 | 561億3300万 | +0.36% | 5.43 | 0.44 |
| 11/28 | 2,888 | 2,923 | 2,828 | 2,915 | +1.39% | 4,200 | 566億6760万 | +1.29% | 5.48 | 0.44 |
| 11/27 | 2,898 | 2,898 | 2,875 | 2,875 | -0.69% | 1,800 | 558億9000万 | -0.14% | 5.41 | 0.44 |
| 11/26 | 2,895 | 2,895 | 2,895 | 2,895 | -0.09% | 200 | 562億7880万 | +0.45% | 5.44 | 0.44 |
| 11/25 | 2,893 | 2,898 | 2,875 | 2,898 | +0.17% | 1,400 | 563億2740万 | +0.5% | 5.45 | 0.44 |
| 11/22 | 2,893 | 2,898 | 2,893 | 2,893 | +0.61% | 1,200 | 562億3020万 | +0.29% | 5.44 | 0.44 |
| 11/21 | 2,875 | 2,875 | 2,875 | 2,875 | -0.61% | 400 | 558億9000万 | -0.35% | 5.41 | 0.44 |
| 11/20 | 2,850 | 2,893 | 2,850 | 2,893 | +2.12% | 2,000 | 562億3020万 | +0.23% | 5.44 | 0.44 |
| 11/19 | 2,868 | 2,868 | 2,833 | 2,833 | -1.22% | 1,000 | 550億6380万 | -1.92% | 5.33 | 0.43 |
| 11/18 | 2,825 | 2,868 | 2,825 | 2,868 | +1.24% | 1,600 | 557億4420万 | -0.88% | 5.39 | 0.43 |
| 11/15 | 2,858 | 2,868 | 2,833 | 2,833 | -0.96% | 2,800 | 550億6380万 | -2.16% | 5.33 | 0.43 |
| 11/14 | 2,800 | 2,860 | 2,800 | 2,860 | +2.14% | 2,800 | 555億9840万 | -1.35% | 5.38 | 0.43 |
| 11/13 | 2,853 | 2,853 | 2,763 | 2,800 | -0.88% | 3,000 | 544億3200万 | -3.48% | 5.26 | 0.42 |
| 11/12 | 2,890 | 2,890 | 2,825 | 2,825 | -0.96% | 1,400 | 549億1800万 | -2.79% | 5.31 | 0.43 |
| 11/11 | 2,853 | 2,853 | 2,853 | 2,853 | -1.38% | 400 | 554億5260万 | -1.98% | 5.36 | 0.43 |
| 11/08 | 2,850 | 2,893 | 2,850 | 2,893 | +1.05% | 1,800 | 562億3020万 | -0.7% | 5.44 | 0.44 |
| 11/07 | 2,900 | 2,900 | 2,850 | 2,863 | -0.43% | 1,600 | 556億4700万 | -1.77% | 5.38 | 0.43 |
| 11/06 | 2,900 | 2,900 | 2,875 | 2,875 | 0% | 1,200 | 558億9000万 | -1.44% | 5.41 | 0.44 |
| 11/05 | 2,925 | 2,925 | 2,875 | 2,875 | -0.26% | 2,600 | 558億9000万 | -1.41% | 5.41 | 0.44 |
| 11/01 | 2,925 | 2,925 | 2,830 | 2,883 | -0.43% | 2,400 | 560億3580万 | -1.15% | 5.42 | 0.44 |
| 10/31 | 2,895 | 2,895 | 2,895 | 2,895 | +0.26% | 400 | 562億7880万 | -0.65% | 5.44 | 0.44 |
| 10/30 | 2,900 | 2,900 | 2,888 | 2,888 | -1.2% | 1,800 | 561億3300万 | -0.88% | 5.43 | 0.44 |
| 10/29 | 2,923 | 2,923 | 2,923 | 2,923 | -0.17% | 800 | 568億1340万 | +0.46% | 5.5 | 0.44 |
| 10/28 | 2,930 | 2,930 | 2,913 | 2,928 | +0.52% | 1,000 | 569億1060万 | +0.71% | 5.5 | 0.44 |
| 10/25 | 2,935 | 2,935 | 2,913 | 2,913 | 0% | 600 | 566億1900万 | +0.36% | 5.48 | 0.44 |
| 10/24 | 2,913 | 2,913 | 2,913 | 2,913 | -0.43% | 600 | 566億1900万 | +0.47% | 5.48 | 0.44 |
| 10/22 | 2,920 | 2,938 | 2,920 | 2,925 | -1.35% | 1,200 | 568億6200万 | +1.04% | 5.5 | 0.44 |
| 10/21 | 2,913 | 2,970 | 2,913 | 2,965 | +1.8% | 3,200 | 576億3960万 | +2.56% | 5.58 | 0.45 |
| 10/18 | 2,945 | 2,945 | 2,913 | 2,913 | -0.6% | 1,000 | 566億1900万 | +0.92% | 5.48 | 0.44 |
| 10/17 | 2,913 | 2,938 | 2,913 | 2,930 | +0.6% | 1,200 | 569億5920万 | +1.7% | 5.51 | 0.44 |
| 10/16 | 2,903 | 2,913 | 2,903 | 2,913 | +0.87% | 800 | 566億1900万 | +1.3% | 5.48 | 0.44 |
| 10/15 | 2,923 | 2,923 | 2,888 | 2,888 | -2.12% | 1,800 | 561億3300万 | +0.64% | 5.43 | 0.44 |
| 10/11 | 2,948 | 2,955 | 2,948 | 2,950 | +0.08% | 1,800 | 573億4800万 | +3% | 5.55 | 0.45 |
| 10/10 | 2,948 | 2,948 | 2,948 | 2,948 | +0.34% | 200 | 572億9940万 | +3.1% | 5.54 | 0.45 |
| 10/09 | 2,935 | 2,938 | 2,915 | 2,938 | +0.09% | 2,800 | 571億500万 | +2.96% | 5.52 | 0.45 |
| 10/08 | 2,925 | 2,935 | 2,913 | 2,935 | +1.21% | 1,800 | 570億5640万 | +3.02% | 5.52 | 0.44 |
| 10/07 | 2,925 | 2,925 | 2,900 | 2,900 | -0.77% | 1,000 | 563億7600万 | +1.93% | 5.45 | 0.44 |
| 10/04 | 2,900 | 2,925 | 2,870 | 2,923 | -0.09% | 2,000 | 568億1340万 | +2.8% | 5.5 | 0.44 |
| 10/03 | 2,900 | 2,933 | 2,900 | 2,925 | +0.26% | 1,200 | 568億6200万 | +2.99% | 5.5 | 0.44 |
| 10/02 | 2,935 | 2,935 | 2,918 | 2,918 | -0.6% | 600 | 567億1620万 | +2.62% | 5.49 | 0.44 |
| 10/01 | 2,930 | 2,945 | 2,915 | 2,935 | +0.43% | 3,400 | 570億5640万 | +3.13% | 5.52 | 0.44 |
| 09/30 | 2,943 | 2,943 | 2,900 | 2,923 | +1.92% | 2,200 | 568億1340万 | +2.62% | 5.5 | 0.44 |
