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 |
---|
2014 |
03/31 | 175 | 175 | 170 | 174 | 0% | 26,300 | 45億5532万 | +0.58% | 23.18 | 0.34 |
03/28 | 169 | 175 | 168 | 174 | +2.35% | 27,100 | 45億5532万 | +0.58% | 23.18 | 0.34 |
03/27 | 169 | 170 | 167 | 170 | -1.73% | 17,100 | 44億5060万 | -1.73% | 22.65 | 0.33 |
03/26 | 173 | 174 | 172 | 173 | 0% | 24,300 | 45億2914万 | -0.57% | 23.05 | 0.34 |
03/25 | 173 | 173 | 171 | 173 | 0% | 8,300 | 45億2914万 | -0.57% | 23.05 | 0.34 |
03/24 | 173 | 173 | 170 | 173 | +1.76% | 12,900 | 45億2914万 | -0.57% | 23.05 | 0.34 |
03/20 | 171 | 172 | 169 | 170 | -1.73% | 11,900 | 44億5060万 | -2.3% | 22.65 | 0.33 |
03/19 | 172 | 173 | 171 | 173 | +0.58% | 5,400 | 45億2914万 | -0.57% | 23.05 | 0.34 |
03/18 | 172 | 172 | 171 | 172 | +0.58% | 6,500 | 45億296万 | -1.15% | 22.91 | 0.34 |
03/17 | 171 | 171 | 170 | 171 | 0% | 19,400 | 44億7678万 | -1.72% | 22.78 | 0.34 |
03/14 | 173 | 173 | 170 | 171 | -1.72% | 11,500 | 44億7678万 | -1.72% | 22.78 | 0.34 |
03/13 | 172 | 176 | 172 | 174 | +1.16% | 10,400 | 45億5532万 | 0% | 23.18 | 0.34 |
03/12 | 176 | 176 | 172 | 172 | -1.15% | 24,800 | 45億296万 | -1.15% | 22.91 | 0.34 |
03/11 | 175 | 179 | 174 | 174 | +1.16% | 48,900 | 45億5532万 | 0% | 23.18 | 0.34 |
03/10 | 174 | 174 | 170 | 172 | -0.58% | 18,000 | 45億296万 | -1.15% | 22.91 | 0.34 |
03/07 | 175 | 175 | 171 | 173 | -1.14% | 21,100 | 45億2914万 | -0.57% | 23.05 | 0.34 |
03/06 | 176 | 176 | 173 | 175 | +0.57% | 8,400 | 45億8150万 | 0% | 23.31 | 0.34 |
03/05 | 172 | 175 | 172 | 174 | +1.16% | 16,100 | 45億5532万 | -0.57% | 23.18 | 0.34 |
03/04 | 176 | 176 | 170 | 172 | -1.15% | 43,500 | 45億296万 | -1.71% | 22.91 | 0.34 |
03/03 | 174 | 179 | 165 | 174 | -1.14% | 141,900 | 45億5532万 | -0.57% | 23.18 | 0.34 |
02/28 | 174 | 179 | 174 | 176 | -0.56% | 99,400 | 46億768万 | +0.57% | 23.45 | 0.35 |
02/27 | 176 | 180 | 175 | 177 | +0.57% | 66,300 | 46億3386万 | +0.57% | 23.58 | 0.35 |
02/26 | 177 | 178 | 176 | 176 | -0.56% | 10,400 | 46億768万 | 0% | 23.45 | 0.35 |
02/25 | 177 | 177 | 175 | 177 | +0.57% | 15,500 | 46億3386万 | +0.57% | 23.58 | 0.35 |
02/24 | 173 | 176 | 173 | 176 | +0.57% | 7,100 | 46億768万 | 0% | 23.45 | 0.35 |
02/21 | 172 | 176 | 172 | 175 | +1.74% | 25,500 | 45億8150万 | -1.13% | 23.31 | 0.34 |
02/20 | 174 | 174 | 172 | 172 | -2.27% | 13,400 | 45億296万 | -2.82% | 22.91 | 0.34 |
02/19 | 175 | 177 | 172 | 176 | +0.57% | 15,200 | 46億768万 | -0.56% | 23.45 | 0.35 |
02/18 | 172 | 176 | 172 | 175 | +1.16% | 20,400 | 45億8150万 | -1.13% | 23.31 | 0.34 |
02/17 | 170 | 173 | 170 | 173 | +1.17% | 7,600 | 45億2914万 | -2.26% | 23.05 | 0.34 |
02/14 | 174 | 174 | 169 | 171 | -1.72% | 23,600 | 44億7678万 | -3.39% | 22.78 | 0.34 |
02/13 | 173 | 175 | 173 | 174 | -1.69% | 17,400 | 45億5532万 | -1.69% | 23.18 | 0.34 |
02/12 | 178 | 178 | 174 | 177 | -0.56% | 12,400 | 46億3386万 | 0% | 23.58 | 0.35 |
02/10 | 178 | 178 | 170 | 178 | +1.71% | 12,300 | 46億6004万 | +0.56% | 23.71 | 0.35 |
02/07 | 170 | 175 | 170 | 175 | +2.94% | 11,200 | 45億8150万 | -1.13% | 23.31 | 0.34 |
02/06 | 171 | 173 | 169 | 170 | 0% | 17,400 | 44億5060万 | -3.95% | 22.65 | 0.33 |
02/05 | 170 | 172 | 167 | 170 | +1.8% | 44,100 | 44億5060万 | -3.41% | 22.65 | 0.33 |
02/04 | 170 | 172 | 166 | 167 | -5.65% | 83,400 | 43億7206万 | -5.11% | 22.25 | 0.33 |
02/03 | 178 | 180 | 175 | 177 | -0.56% | 42,800 | 46億3386万 | +0.57% | 23.58 | 0.35 |
01/31 | 183 | 186 | 176 | 178 | 0% | 87,800 | 46億6004万 | +1.14% | 23.71 | 0.35 |
01/30 | 182 | 182 | 177 | 178 | -3.26% | 32,100 | 46億6004万 | +1.71% | 23.71 | 0.35 |
01/29 | 177 | 187 | 177 | 184 | +3.95% | 102,500 | 48億1712万 | +5.14% | 24.51 | 0.36 |
01/28 | 171 | 177 | 171 | 177 | +1.14% | 47,000 | 46億3386万 | +1.72% | 23.58 | 0.35 |
01/27 | 175 | 177 | 172 | 175 | -2.23% | 44,600 | 45億8150万 | +0.57% | 23.31 | 0.34 |
01/24 | 180 | 181 | 177 | 179 | -1.65% | 87,800 | 46億8622万 | +3.47% | 23.85 | 0.35 |
01/23 | 183 | 184 | 181 | 182 | -1.09% | 13,200 | 47億6476万 | +5.2% | 24.25 | 0.36 |
01/22 | 183 | 185 | 181 | 184 | +0.55% | 65,900 | 48億1712万 | +6.36% | 24.51 | 0.36 |
01/21 | 185 | 186 | 182 | 183 | -0.54% | 71,100 | 47億9094万 | +6.4% | 24.38 | 0.36 |
01/20 | 182 | 185 | 182 | 184 | +1.66% | 91,100 | 48億1712万 | +6.98% | 24.51 | 0.36 |
01/17 | 181 | 183 | 180 | 181 | -1.09% | 49,100 | 47億3858万 | +5.85% | 24.11 | 0.36 |
01/16 | 179 | 183 | 178 | 183 | +2.23% | 151,400 | 47億9094万 | +7.02% | 24.38 | 0.36 |
01/15 | 176 | 179 | 176 | 179 | +2.87% | 52,600 | 46億8622万 | +5.29% | 23.85 | 0.35 |
01/14 | 176 | 176 | 174 | 174 | -1.14% | 37,800 | 45億5532万 | +2.35% | 23.18 | 0.34 |
01/10 | 177 | 177 | 174 | 176 | 0% | 73,300 | 46億768万 | +3.53% | 23.45 | 0.35 |
01/09 | 174 | 179 | 172 | 176 | +1.15% | 59,100 | 46億768万 | +3.53% | 23.45 | 0.35 |
01/08 | 172 | 175 | 172 | 174 | +0.58% | 45,100 | 45億5532万 | +2.35% | 23.18 | 0.34 |
01/07 | 171 | 173 | 170 | 173 | +1.17% | 27,300 | 45億2914万 | +1.76% | 23.05 | 0.34 |
01/06 | 171 | 171 | 169 | 171 | 0% | 10,000 | 44億7678万 | +1.18% | 22.78 | 0.34 |
2013 |
12/30 | 169 | 171 | 168 | 171 | +1.18% | 23,100 | 44億7678万 | +1.18% | 22.78 | 0.34 |
12/27 | 164 | 169 | 164 | 169 | +1.2% | 26,800 | 44億2442万 | 0% | 22.51 | 0.33 |
12/26 | 164 | 167 | 163 | 167 | +2.45% | 36,300 | 43億7206万 | -1.18% | 22.25 | 0.33 |
12/25 | 163 | 164 | 163 | 163 | -1.21% | 53,900 | 42億6734万 | -3.55% | 21.72 | 0.32 |
12/24 | 164 | 165 | 163 | 165 | +0.61% | 62,400 | 43億1970万 | -2.94% | 21.98 | 0.32 |
12/20 | 167 | 167 | 164 | 164 | -0.61% | 25,800 | 42億9352万 | -3.53% | 21.85 | 0.32 |
12/19 | 166 | 168 | 165 | 165 | -0.6% | 50,400 | 43億1970万 | -2.94% | 21.98 | 0.32 |
12/18 | 168 | 169 | 162 | 166 | -1.19% | 62,100 | 43億4588万 | -2.35% | 22.11 | 0.33 |
12/17 | 167 | 168 | 166 | 168 | +1.2% | 22,400 | 43億9824万 | -1.18% | 22.38 | 0.33 |
12/16 | 169 | 169 | 166 | 166 | -1.19% | 31,900 | 43億4588万 | -2.35% | 22.11 | 0.33 |
12/13 | 170 | 171 | 168 | 168 | -1.75% | 56,300 | 43億9824万 | -1.75% | 22.38 | 0.33 |
12/12 | 170 | 171 | 169 | 171 | -0.58% | 29,100 | 44億7678万 | 0% | 22.78 | 0.34 |
12/11 | 173 | 173 | 171 | 172 | -0.58% | 16,800 | 45億296万 | +0.58% | 22.91 | 0.34 |
12/10 | 172 | 174 | 172 | 173 | +0.58% | 30,500 | 45億2914万 | +1.17% | 23.05 | 0.34 |
12/09 | 171 | 173 | 171 | 172 | 0% | 17,800 | 45億296万 | +0.58% | 22.91 | 0.34 |
12/06 | 172 | 172 | 170 | 172 | +0.58% | 35,800 | 45億296万 | +0.58% | 22.91 | 0.34 |
12/05 | 171 | 171 | 170 | 171 | 0% | 10,000 | 44億7678万 | 0% | 22.78 | 0.34 |
12/04 | 171 | 171 | 170 | 171 | -0.58% | 23,000 | 44億7678万 | -0.58% | 22.78 | 0.34 |
12/03 | 173 | 174 | 171 | 172 | -1.15% | 26,300 | 45億296万 | 0% | 22.91 | 0.34 |
12/02 | 173 | 175 | 173 | 174 | +0.58% | 51,200 | 45億5532万 | +1.16% | 23.18 | 0.34 |
11/29 | 172 | 173 | 171 | 173 | +1.17% | 37,200 | 45億2914万 | +0.58% | 23.05 | 0.34 |
11/28 | 170 | 172 | 169 | 171 | +0.59% | 37,800 | 44億7678万 | -0.58% | 22.78 | 0.34 |
11/27 | 169 | 171 | 169 | 170 | -1.16% | 27,500 | 44億5060万 | -1.16% | 22.65 | 0.33 |
11/26 | 171 | 172 | 169 | 172 | +1.18% | 7,600 | 45億296万 | 0% | 22.91 | 0.34 |
11/25 | 169 | 172 | 169 | 170 | -0.58% | 67,000 | 44億5060万 | -1.16% | 22.65 | 0.33 |
11/22 | 169 | 171 | 169 | 171 | +1.18% | 47,700 | 44億7678万 | -0.58% | 22.78 | 0.34 |
11/21 | 168 | 169 | 167 | 169 | +0.6% | 25,300 | 44億2442万 | -1.74% | 22.51 | 0.33 |
11/20 | 169 | 170 | 168 | 168 | -0.59% | 17,300 | 43億9824万 | -2.33% | 22.38 | 0.33 |
11/19 | 169 | 170 | 168 | 169 | +0.6% | 23,200 | 44億2442万 | -1.74% | 22.51 | 0.33 |
11/18 | 170 | 171 | 168 | 168 | -0.59% | 26,700 | 43億9824万 | -2.33% | 22.38 | 0.33 |
11/15 | 169 | 170 | 168 | 169 | 0% | 25,800 | 44億2442万 | -1.74% | 22.51 | 0.33 |
11/14 | 169 | 170 | 168 | 169 | +0.6% | 23,600 | 44億2442万 | -1.74% | 22.51 | 0.33 |
11/13 | 168 | 171 | 167 | 168 | -2.89% | 93,900 | 43億9824万 | -2.33% | 22.38 | 0.33 |
11/12 | 172 | 174 | 169 | 173 | +0.58% | 23,100 | 45億2914万 | +0.58% | 23.05 | 0.34 |
11/11 | 174 | 174 | 172 | 172 | -1.15% | 16,500 | 45億296万 | 0% | 22.91 | 0.34 |
11/08 | 173 | 174 | 171 | 174 | +0.58% | 8,100 | 45億5532万 | +1.16% | 23.18 | 0.34 |
11/07 | 172 | 173 | 170 | 173 | +0.58% | 16,100 | 45億2914万 | +0.58% | 23.05 | 0.34 |
11/06 | 172 | 174 | 166 | 172 | -1.15% | 58,300 | 45億296万 | 0% | 22.91 | 0.34 |
11/05 | 176 | 176 | 173 | 174 | -0.57% | 24,300 | 45億5532万 | +1.16% | 23.18 | 0.34 |
11/01 | 176 | 176 | 172 | 175 | 0% | 19,000 | 45億8150万 | +1.74% | 23.31 | 0.34 |
10/31 | 175 | 176 | 174 | 175 | -0.57% | 8,100 | 45億8150万 | +1.74% | 23.31 | 0.34 |
10/30 | 175 | 176 | 173 | 176 | +0.57% | 43,100 | 46億768万 | +2.33% | 23.45 | 0.35 |