PBR
2013/09/03～2014/02/03
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 |
| 02/03 | 947 | 947 | 913 | 913 | -4.5% | 19,300 | 148億2715万 | -7.12% | 6.34 | 0.72 |
| 01/31 | 966 | 981 | 946 | 956 | -1.04% | 21,000 | 155億2547万 | -2.75% | 6.64 | 0.76 |
| 01/30 | 956 | 970 | 951 | 966 | -1.23% | 20,500 | 156億8787万 | -1.73% | 6.71 | 0.77 |
| 01/29 | 962 | 980 | 962 | 978 | +2.3% | 14,000 | 158億8275万 | -0.51% | 6.79 | 0.78 |
| 01/28 | 950 | 975 | 940 | 956 | +0.42% | 27,300 | 155億2547万 | -2.75% | 6.64 | 0.76 |
| 01/27 | 965 | 970 | 950 | 952 | -4.32% | 31,900 | 154億6051万 | -3.25% | 6.61 | 0.75 |
| 01/24 | 1,002 | 1,008 | 980 | 995 | -2.93% | 47,900 | 161億5883万 | +1.02% | 6.91 | 0.79 |
| 01/23 | 1,031 | 1,031 | 1,017 | 1,025 | -0.29% | 22,400 | 166億4604万 | +4.17% | 7.12 | 0.81 |
| 01/22 | 1,028 | 1,029 | 999 | 1,028 | -0.19% | 31,400 | 166億9476万 | +4.58% | 7.14 | 0.81 |
| 01/21 | 1,035 | 1,035 | 1,021 | 1,030 | -0.1% | 18,100 | 167億2724万 | +4.99% | 7.15 | 0.82 |
| 01/20 | 1,045 | 1,050 | 1,025 | 1,031 | -1.15% | 19,200 | 167億4348万 | +5.2% | 7.16 | 0.82 |
| 01/17 | 1,048 | 1,050 | 1,037 | 1,043 | 0% | 36,700 | 169億3836万 | +6.65% | 7.24 | 0.83 |
| 01/16 | 1,025 | 1,045 | 983 | 1,043 | +2.66% | 70,200 | 169億3836万 | +6.97% | 7.24 | 0.83 |
| 01/15 | 994 | 1,018 | 991 | 1,016 | +2.73% | 49,600 | 164億9988万 | +4.63% | 7.06 | 0.81 |
| 01/14 | 992 | 992 | 979 | 989 | -0.3% | 41,200 | 160億6139万 | +1.96% | 6.87 | 0.78 |
| 01/10 | 993 | 993 | 978 | 992 | -0.1% | 25,400 | 161億1011万 | +2.37% | 6.89 | 0.79 |
| 01/09 | 994 | 994 | 979 | 993 | -0.1% | 25,200 | 161億2635万 | +2.58% | 6.9 | 0.79 |
| 01/08 | 980 | 994 | 980 | 994 | +1.84% | 19,900 | 161億4259万 | +2.69% | 6.9 | 0.79 |
| 01/07 | 974 | 988 | 974 | 976 | +0.21% | 24,200 | 158億5027万 | +0.83% | 6.78 | 0.77 |
| 01/06 | 972 | 983 | 970 | 974 | +1.25% | 29,300 | 158億1779万 | +0.52% | 6.76 | 0.77 |
| 2013 |
| 12/30 | 955 | 972 | 954 | 962 | +1.16% | 31,200 | 156億2291万 | -0.72% | 6.65 | 0.76 |
| 12/27 | 955 | 955 | 944 | 951 | +0.42% | 18,200 | 154億4427万 | -1.86% | 6.57 | 0.75 |
| 12/26 | 945 | 954 | 939 | 947 | +1.83% | 22,500 | 153億7931万 | -2.47% | 6.55 | 0.75 |
| 12/25 | 938 | 938 | 926 | 930 | -0.43% | 48,700 | 151億323万 | -4.32% | 6.43 | 0.73 |
| 12/24 | 923 | 944 | 923 | 934 | +2.19% | 68,900 | 151億6819万 | -3.91% | 6.46 | 0.74 |
| 12/20 | 951 | 955 | 914 | 914 | -4.59% | 47,000 | 148億4339万 | -5.97% | 6.32 | 0.72 |
| 12/19 | 973 | 977 | 957 | 958 | -1.54% | 34,500 | 155億5795万 | -1.54% | 6.62 | 0.76 |
| 12/18 | 975 | 980 | 968 | 973 | -0.41% | 12,400 | 158億155万 | +0.21% | 6.73 | 0.77 |
| 12/17 | 966 | 977 | 965 | 977 | +1.24% | 15,300 | 158億6651万 | +0.83% | 6.75 | 0.77 |
| 12/16 | 983 | 989 | 965 | 965 | -1.73% | 34,800 | 156億7163万 | -0.21% | 6.67 | 0.76 |
| 12/13 | 977 | 991 | 976 | 982 | +0.31% | 48,800 | 159億4771万 | +1.66% | 6.79 | 0.77 |
| 12/12 | 978 | 985 | 946 | 979 | -0.41% | 81,100 | 158億9899万 | +1.66% | 6.77 | 0.77 |
| 12/11 | 995 | 995 | 966 | 983 | -1.31% | 27,600 | 159億6395万 | +2.61% | 6.79 | 0.78 |
| 12/10 | 1,003 | 1,003 | 993 | 996 | +0.2% | 27,500 | 161億7507万 | +4.62% | 6.88 | 0.79 |
| 12/09 | 986 | 1,000 | 975 | 994 | +1.74% | 71,900 | 161億4259万 | +5.07% | 6.87 | 0.78 |
| 12/06 | 973 | 983 | 970 | 977 | +1.14% | 21,700 | 158億6651万 | +3.94% | 6.75 | 0.77 |
| 12/05 | 973 | 989 | 966 | 966 | +0.1% | 29,000 | 156億8787万 | +3.32% | 6.68 | 0.76 |
| 12/04 | 966 | 978 | 951 | 965 | -2.03% | 46,300 | 156億7163万 | +3.65% | 6.67 | 0.76 |
| 12/03 | 960 | 991 | 960 | 985 | +2.6% | 58,400 | 159億9643万 | +6.37% | 6.81 | 0.78 |
| 12/02 | 960 | 969 | 958 | 960 | -1.13% | 30,800 | 155億9043万 | +4.23% | 6.64 | 0.76 |
| 11/29 | 973 | 978 | 965 | 971 | -1.72% | 49,000 | 157億6907万 | +5.89% | 6.71 | 0.77 |
| 11/28 | 991 | 993 | 985 | 988 | -0.3% | 24,000 | 160億4515万 | +8.21% | 6.83 | 0.78 |
| 11/27 | 1,002 | 1,003 | 984 | 991 | -1.29% | 40,800 | 160億9387万 | +9.26% | 6.85 | 0.78 |
| 11/26 | 984 | 1,007 | 984 | 1,004 | +1.93% | 92,600 | 163億500万 | +11.31% | 6.94 | 0.79 |
| 11/25 | 967 | 985 | 956 | 985 | +2.71% | 68,300 | 159億9643万 | +9.93% | 6.81 | 0.78 |
| 11/22 | 980 | 980 | 953 | 959 | -2.14% | 55,400 | 155億7419万 | +7.63% | 6.63 | 0.76 |
| 11/21 | 980 | 987 | 970 | 980 | +0.1% | 53,300 | 159億1523万 | +10.48% | 6.77 | 0.77 |
| 11/20 | 929 | 981 | 921 | 979 | +4.26% | 124,800 | 158億9899万 | +11.12% | 6.77 | 0.77 |
| 11/19 | 938 | 945 | 928 | 939 | +0.21% | 53,600 | 152億4939万 | +7.19% | 6.49 | 0.74 |
| 11/18 | 935 | 940 | 927 | 937 | +0.86% | 48,100 | 152億1691万 | +7.45% | 6.48 | 0.74 |
| 11/15 | 919 | 936 | 919 | 929 | +2.09% | 88,700 | 150億8699万 | +7.15% | 6.42 | 0.73 |
| 11/14 | 922 | 924 | 900 | 910 | -1.3% | 56,800 | 147億7843万 | +5.45% | 6.29 | 0.72 |
| 11/13 | 920 | 924 | 905 | 922 | -0.22% | 48,300 | 149億7331万 | +7.33% | 6.37 | 0.73 |
| 11/12 | 938 | 938 | 916 | 924 | -1.18% | 43,100 | 150億579万 | +8.07% | 6.39 | 0.73 |
| 11/11 | 912 | 939 | 902 | 935 | +2.52% | 83,900 | 151億8443万 | +9.87% | 6.46 | 0.74 |
| 11/08 | 920 | 920 | 885 | 912 | +6.54% | 172,800 | 148億1091万 | +7.8% | 6.3 | 0.72 |
| 11/07 | 860 | 860 | 850 | 856 | +1.06% | 27,600 | 139億147万 | +1.54% | 5.92 | 0.68 |
| 11/06 | 846 | 848 | 844 | 847 | +0.47% | 6,800 | 137億5531万 | +0.59% | 5.85 | 0.67 |
| 11/05 | 847 | 859 | 836 | 843 | +0.36% | 17,600 | 136億9035万 | +0.24% | 5.83 | 0.67 |
| 11/01 | 853 | 854 | 833 | 840 | -1.52% | 36,200 | 136億4163万 | 0% | 5.81 | 0.66 |
| 10/31 | 854 | 861 | 851 | 853 | -0.35% | 12,600 | 138億5275万 | +1.55% | 5.9 | 0.67 |
| 10/30 | 856 | 862 | 854 | 856 | +0.71% | 18,100 | 145億4347万 | +2.15% | 5.89 | 0.67 |
| 10/29 | 860 | 860 | 850 | 850 | -1.16% | 15,500 | 144億4153万 | +1.55% | 5.85 | 0.67 |
| 10/28 | 851 | 860 | 851 | 860 | +1.18% | 9,100 | 146億1143万 | +2.99% | 5.92 | 0.68 |
| 10/25 | 857 | 858 | 850 | 850 | -1.73% | 12,500 | 144億4153万 | +2.04% | 5.85 | 0.67 |
| 10/24 | 858 | 865 | 843 | 865 | +1.29% | 19,100 | 146億9638万 | +4.09% | 5.95 | 0.68 |
| 10/23 | 855 | 868 | 850 | 854 | -0.12% | 33,600 | 145億949万 | +3.14% | 5.88 | 0.67 |
| 10/22 | 850 | 855 | 843 | 855 | -0.35% | 31,200 | 145億2648万 | +3.64% | 5.88 | 0.67 |
| 10/21 | 860 | 860 | 853 | 858 | +0.23% | 12,000 | 145億7745万 | +4.38% | 5.91 | 0.67 |
| 10/18 | 850 | 859 | 850 | 856 | +0.35% | 31,600 | 145億4347万 | +4.52% | 5.89 | 0.67 |
| 10/17 | 850 | 855 | 850 | 853 | +0.83% | 27,800 | 144億9250万 | +4.53% | 5.87 | 0.67 |
| 10/16 | 841 | 848 | 839 | 846 | +0.48% | 34,000 | 143億7357万 | +4.06% | 5.82 | 0.66 |
| 10/15 | 840 | 842 | 836 | 842 | +0.36% | 30,300 | 143億561万 | +3.82% | 5.8 | 0.66 |
| 10/11 | 825 | 840 | 825 | 839 | +2.07% | 28,400 | 142億5464万 | +3.71% | 5.77 | 0.66 |
| 10/10 | 820 | 825 | 818 | 822 | +0.37% | 21,600 | 139億6581万 | +1.86% | 5.66 | 0.65 |
| 10/09 | 819 | 819 | 812 | 819 | +0.12% | 11,700 | 139億1484万 | +1.74% | 5.64 | 0.64 |
| 10/08 | 812 | 818 | 811 | 818 | -0.37% | 20,300 | 138億9785万 | +1.74% | 5.63 | 0.64 |
| 10/07 | 825 | 830 | 816 | 821 | -0.73% | 30,100 | 139億4882万 | +2.37% | 5.65 | 0.64 |
| 10/04 | 820 | 830 | 812 | 827 | +0.85% | 28,600 | 140億5076万 | +3.25% | 5.69 | 0.65 |
| 10/03 | 813 | 830 | 813 | 820 | -0.85% | 20,100 | 139億3183万 | +2.37% | 5.64 | 0.64 |
| 10/02 | 823 | 828 | 810 | 827 | +0.49% | 34,400 | 140億5076万 | +3.38% | 5.69 | 0.65 |
| 10/01 | 819 | 833 | 813 | 823 | +0.37% | 29,100 | 139億8280万 | +2.88% | 5.66 | 0.65 |
| 09/30 | 820 | 825 | 812 | 820 | -1.2% | 29,100 | 139億3183万 | +2.5% | 5.64 | 0.64 |
| 09/27 | 837 | 842 | 824 | 830 | +0.61% | 36,300 | 141億173万 | +3.75% | 5.71 | 0.65 |
| 09/26 | 814 | 827 | 809 | 825 | -0.12% | 47,300 | 140億1678万 | +3.25% | 5.68 | 0.65 |
| 09/25 | 819 | 826 | 818 | 826 | +1.1% | 89,100 | 140億3377万 | +3.51% | 5.68 | 0.65 |
| 09/24 | 815 | 819 | 814 | 817 | +0.49% | 24,600 | 138億8086万 | +2.38% | 5.62 | 0.64 |
| 09/20 | 803 | 813 | 803 | 813 | +1.63% | 25,200 | 138億1290万 | +1.75% | 5.6 | 0.64 |
| 09/19 | 791 | 800 | 790 | 800 | +1.27% | 30,900 | 135億9203万 | 0% | 5.51 | 0.63 |
| 09/18 | 791 | 793 | 790 | 790 | 0% | 31,400 | 134億2213万 | -1.37% | 5.44 | 0.62 |
| 09/17 | 794 | 796 | 790 | 790 | +0.38% | 54,600 | 134億2213万 | -1.62% | 5.44 | 0.62 |
| 09/13 | 780 | 792 | 780 | 787 | +0.9% | 31,100 | 133億7116万 | -2.24% | 5.42 | 0.62 |
| 09/12 | 784 | 787 | 778 | 780 | +0.13% | 38,600 | 132億5223万 | -3.35% | 5.37 | 0.61 |
| 09/11 | 791 | 792 | 776 | 779 | -0.89% | 39,600 | 132億3524万 | -3.71% | 5.36 | 0.61 |
| 09/10 | 788 | 793 | 782 | 786 | 0% | 44,900 | 133億5417万 | -3.2% | 5.41 | 0.62 |
| 09/09 | 805 | 817 | 781 | 786 | -0.76% | 58,400 | 133億5417万 | -3.56% | 5.41 | 0.62 |
| 09/06 | 794 | 795 | 789 | 792 | +0.25% | 6,400 | 134億5611万 | -3.06% | 5.45 | 0.62 |
| 09/05 | 790 | 794 | 788 | 790 | +0.38% | 8,600 | 134億2213万 | -3.66% | 5.44 | 0.62 |
| 09/04 | 783 | 788 | 783 | 787 | +0.51% | 3,000 | 133億7116万 | -4.26% | 5.42 | 0.62 |
| 09/03 | 783 | 794 | 773 | 783 | +0.51% | 18,800 | 133億320万 | -4.98% | 5.39 | 0.62 |
