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 |
---|
2024 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 465 | 477 | 462 | 467 | +0.43% | 123,000 | 220億9937万 | +3.78% | 9.36 | 0.73 |
03/28 | 460 | 465 | 454 | 465 | +1.53% | 67,200 | 220億473万 | +3.33% | 9.32 | 0.73 |
03/27 | 463 | 465 | 436 | 458 | -0.33% | 71,800 | 216億7347万 | +2.23% | 9.18 | 0.72 |
03/26 | 454 | 463 | 454 | 460 | +1.32% | 57,400 | 217億4445万 | +2.57% | 9.21 | 0.72 |
03/25 | 450 | 459 | 448 | 454 | +0.89% | 59,200 | 214億6052万 | +1.45% | 9.09 | 0.71 |
03/24 | 442 | 450 | 440 | 450 | +4.17% | 62,600 | 212億7123万 | +0.78% | 9.01 | 0.71 |
03/20 | 438 | 440 | 430 | 432 | -1.37% | 32,800 | 204億1944万 | -3.03% | 8.65 | 0.68 |
03/19 | 440 | 449 | 436 | 438 | -1.02% | 36,400 | 207億337万 | -1.69% | 8.77 | 0.69 |
03/18 | 438 | 452 | 438 | 442 | +1.26% | 19,400 | 209億1632万 | -0.67% | 8.86 | 0.69 |
03/17 | 435 | 442 | 435 | 437 | -0.23% | 41,400 | 206億5605万 | -1.69% | 8.75 | 0.69 |
03/14 | 460 | 460 | 435 | 438 | -3.53% | 158,200 | 207億337万 | -1.46% | 8.77 | 0.69 |
03/13 | 451 | 458 | 451 | 454 | +0.67% | 51,400 | 214億6052万 | +2.6% | 9.09 | 0.71 |
03/12 | 452 | 454 | 449 | 451 | -1.42% | 27,200 | 213億1856万 | +2.15% | 9.03 | 0.71 |
03/11 | 457 | 459 | 454 | 457 | +0.88% | 30,800 | 216億2615万 | +4.1% | 9.16 | 0.72 |
03/10 | 452 | 458 | 451 | 453 | -0.44% | 24,200 | 214億3686万 | +3.42% | 9.08 | 0.71 |
03/07 | 451 | 458 | 451 | 455 | -0.44% | 37,400 | 215億3151万 | +4.12% | 9.12 | 0.71 |
03/06 | 458 | 458 | 451 | 457 | +0.33% | 42,400 | 216億2615万 | +4.82% | 9.16 | 0.72 |
03/05 | 454 | 462 | 450 | 456 | +0.89% | 61,800 | 215億5517万 | +4.47% | 9.13 | 0.72 |
03/04 | 436 | 453 | 435 | 452 | +2.5% | 48,600 | 213億6588万 | +4.03% | 9.05 | 0.71 |
03/03 | 441 | 449 | 427 | 441 | -1.67% | 102,200 | 208億4534万 | +1.5% | 8.83 | 0.69 |
02/28 | 450 | 452 | 441 | 448 | -0.78% | 65,800 | 212億25万 | +3.23% | 8.98 | 0.7 |
02/27 | 450 | 453 | 449 | 452 | 0% | 37,600 | 213億6588万 | +4.03% | 9.05 | 0.71 |
02/26 | 451 | 454 | 448 | 452 | -0.22% | 38,600 | 213億6588万 | +4.03% | 9.05 | 0.71 |
02/25 | 453 | 455 | 447 | 453 | +1.69% | 44,400 | 214億1320万 | +4.26% | 9.07 | 0.71 |
02/24 | 447 | 454 | 439 | 445 | -0.11% | 48,600 | 210億5829万 | +2.53% | 8.92 | 0.7 |
02/21 | 440 | 447 | 438 | 446 | +2.06% | 40,600 | 210億8195万 | +2.41% | 8.93 | 0.7 |
02/20 | 443 | 443 | 436 | 437 | -1.13% | 26,800 | 206億5605万 | +0.34% | 8.75 | 0.69 |
02/19 | 442 | 444 | 427 | 442 | +0.11% | 41,200 | 208億9266万 | +1.26% | 8.85 | 0.69 |
02/18 | 430 | 443 | 421 | 441 | +2.68% | 79,200 | 208億6900万 | +1.15% | 8.84 | 0.69 |
02/17 | 430 | 443 | 416 | 430 | +0.12% | 89,200 | 203億2479万 | -1.49% | 8.61 | 0.67 |
02/14 | 436 | 438 | 420 | 429 | +1.42% | 88,800 | 203億113万 | -1.83% | 8.6 | 0.67 |
02/13 | 436 | 436 | 423 | 423 | -3.09% | 57,600 | 200億1720万 | -3.2% | 8.48 | 0.66 |
02/12 | 427 | 437 | 426 | 437 | +3.44% | 33,600 | 206億5605万 | -0.34% | 8.75 | 0.69 |
02/10 | 431 | 431 | 420 | 422 | -0.82% | 24,000 | 199億6988万 | -3.43% | 8.46 | 0.66 |
02/07 | 412 | 428 | 410 | 426 | +4.42% | 59,400 | 201億3551万 | -2.85% | 8.53 | 0.67 |
02/06 | 406 | 413 | 406 | 408 | 0% | 38,400 | 192億8371万 | -6.96% | 8.17 | 0.64 |
02/05 | 410 | 413 | 402 | 408 | +1.12% | 67,800 | 192億8371万 | -7.18% | 8.17 | 0.64 |
02/04 | 425 | 425 | 402 | 403 | -7.46% | 84,400 | 190億7076万 | -8.2% | 8.08 | 0.63 |
02/03 | 433 | 437 | 423 | 436 | +0.35% | 69,800 | 206億873万 | -1.02% | 8.73 | 0.68 |
01/31 | 436 | 441 | 428 | 434 | +0.46% | 74,800 | 205億3774万 | -1.36% | 8.7 | 0.68 |
01/30 | 438 | 440 | 428 | 432 | -2.48% | 78,200 | 204億4310万 | -1.59% | 8.66 | 0.68 |
01/29 | 434 | 450 | 434 | 443 | +3.5% | 49,400 | 209億6364万 | +0.91% | 8.88 | 0.7 |
01/28 | 429 | 437 | 428 | 428 | -0.12% | 43,600 | 202億5381万 | -2.28% | 8.58 | 0.67 |
01/27 | 439 | 439 | 429 | 429 | -3.16% | 51,800 | 202億7747万 | -2.17% | 8.59 | 0.67 |
01/24 | 450 | 451 | 442 | 443 | -2.53% | 97,400 | 209億3998万 | +1.03% | 8.87 | 0.69 |
01/23 | 462 | 462 | 452 | 454 | -0.87% | 41,000 | 214億8418万 | +3.65% | 9.1 | 0.71 |
01/22 | 460 | 462 | 457 | 458 | -0.22% | 37,800 | 216億7347万 | +4.81% | 9.18 | 0.72 |
01/21 | 455 | 461 | 453 | 459 | +0.99% | 69,800 | 217億2079万 | +5.28% | 9.2 | 0.72 |
01/20 | 458 | 458 | 452 | 455 | -0.66% | 44,200 | 215億784万 | +4.72% | 9.11 | 0.71 |
01/17 | 450 | 462 | 450 | 458 | +2.01% | 76,800 | 216億4981万 | +5.66% | 9.17 | 0.72 |
01/16 | 446 | 455 | 446 | 449 | -0.22% | 69,600 | 212億2391万 | +4.06% | 8.99 | 0.7 |
01/15 | 445 | 466 | 438 | 450 | +1.58% | 210,600 | 212億7123万 | +4.53% | 9.01 | 0.71 |
01/14 | 448 | 449 | 442 | 443 | -1.12% | 69,800 | 209億3998万 | +3.15% | 8.87 | 0.69 |
01/10 | 445 | 449 | 443 | 448 | -0.22% | 71,200 | 211億7659万 | +4.56% | 8.97 | 0.7 |
01/09 | 446 | 451 | 441 | 449 | +1.7% | 106,400 | 212億2391万 | +4.79% | 8.99 | 0.7 |
01/08 | 440 | 442 | 435 | 441 | +2.08% | 52,000 | 208億6900万 | +3.52% | 8.84 | 0.69 |
01/07 | 436 | 436 | 430 | 432 | -0.23% | 17,400 | 204億4310万 | +1.65% | 8.66 | 0.68 |
01/06 | 429 | 450 | 426 | 433 | +0.7% | 84,800 | 204億9042万 | +2.36% | 8.68 | 0.68 |
2013 |
12/30 | 430 | 431 | 426 | 430 | +0.47% | 75,200 | 203億4846万 | +2.14% | 8.62 | 0.68 |
12/27 | 429 | 431 | 426 | 428 | -0.35% | 74,400 | 202億5381万 | +1.9% | 8.58 | 0.67 |
12/26 | 429 | 432 | 428 | 430 | +2.02% | 38,400 | 203億2479万 | +2.75% | 8.61 | 0.67 |
12/25 | 425 | 426 | 417 | 421 | -0.59% | 104,600 | 199億2256万 | +0.96% | 8.44 | 0.66 |
12/24 | 431 | 431 | 421 | 424 | -0.24% | 125,200 | 200億4086万 | +2.05% | 8.49 | 0.67 |
12/20 | 425 | 426 | 402 | 425 | -0.47% | 90,400 | 200億8818万 | +2.54% | 8.51 | 0.67 |
12/19 | 426 | 428 | 421 | 427 | -0.12% | 59,200 | 201億8283万 | +3.52% | 8.55 | 0.67 |
12/18 | 425 | 430 | 415 | 427 | +0.35% | 125,200 | 202億649万 | +3.89% | 8.56 | 0.67 |
12/17 | 427 | 427 | 411 | 426 | +0.12% | 70,400 | 201億3551万 | +4.03% | 8.53 | 0.67 |
12/16 | 423 | 428 | 420 | 425 | +0.24% | 75,000 | 201億1185万 | +4.42% | 8.52 | 0.67 |
12/13 | 426 | 429 | 423 | 424 | -1.74% | 142,000 | 200億6452万 | +4.69% | 8.5 | 0.67 |
12/12 | 429 | 432 | 424 | 432 | -0.12% | 62,200 | 204億1944万 | +7.07% | 8.65 | 0.68 |
12/11 | 430 | 434 | 420 | 432 | +1.17% | 150,000 | 204億4310万 | +8% | 8.66 | 0.68 |
12/10 | 431 | 431 | 423 | 427 | -0.93% | 70,200 | 202億649万 | +7.29% | 8.56 | 0.67 |
12/09 | 423 | 431 | 422 | 431 | +4.11% | 79,400 | 203億9578万 | +8.84% | 8.64 | 0.68 |
12/06 | 409 | 415 | 409 | 414 | +1.22% | 45,800 | 195億9130万 | +5.34% | 8.3 | 0.65 |
12/05 | 419 | 419 | 409 | 409 | -1.56% | 71,200 | 193億5469万 | +4.34% | 8.2 | 0.64 |
12/04 | 420 | 421 | 410 | 416 | -2.12% | 50,800 | 196億6229万 | +6.54% | 8.33 | 0.65 |
12/03 | 434 | 436 | 423 | 425 | -0.93% | 94,200 | 200億8818万 | +9.13% | 8.51 | 0.67 |
12/02 | 450 | 450 | 428 | 429 | -2.94% | 254,200 | 202億7747万 | +10.72% | 8.59 | 0.67 |
11/29 | 409 | 444 | 409 | 442 | +8.74% | 285,800 | 208億9266万 | +14.97% | 8.85 | 0.69 |
11/28 | 404 | 408 | 399 | 406 | +0.74% | 84,400 | 192億1273万 | +6.28% | 8.14 | 0.64 |
11/27 | 398 | 403 | 398 | 403 | +1.38% | 108,400 | 190億7076万 | +5.77% | 8.08 | 0.63 |
11/26 | 388 | 400 | 388 | 398 | +2.19% | 95,600 | 188億1049万 | +4.33% | 7.97 | 0.62 |
11/25 | 393 | 393 | 387 | 389 | +0.13% | 66,200 | 184億825万 | +2.37% | 7.8 | 0.61 |
11/22 | 391 | 393 | 387 | 389 | -0.64% | 47,000 | 183億8459万 | +2.24% | 7.79 | 0.61 |
11/21 | 386 | 395 | 385 | 391 | +1.16% | 74,200 | 185億290万 | +2.89% | 7.84 | 0.61 |
11/20 | 386 | 389 | 386 | 387 | -0.51% | 76,000 | 182億8995万 | +1.98% | 7.75 | 0.61 |
11/19 | 389 | 391 | 386 | 389 | -0.13% | 113,200 | 183億8459万 | +2.51% | 7.79 | 0.61 |
11/18 | 392 | 392 | 387 | 389 | +0.91% | 77,200 | 184億825万 | +2.91% | 7.8 | 0.61 |
11/15 | 389 | 391 | 384 | 386 | -0.77% | 110,000 | 182億4263万 | +1.98% | 7.73 | 0.61 |
11/14 | 377 | 415 | 377 | 389 | +3.32% | 273,800 | 183億8459万 | +2.78% | 7.79 | 0.61 |
11/13 | 376 | 380 | 375 | 376 | -1.7% | 51,800 | 177億9307万 | -0.27% | 7.54 | 0.59 |
11/12 | 375 | 383 | 372 | 383 | +3.24% | 74,400 | 181億66万 | +1.46% | 7.67 | 0.6 |
11/11 | 375 | 375 | 370 | 371 | +0.54% | 31,400 | 175億3280万 | -1.46% | 7.43 | 0.58 |
11/08 | 370 | 374 | 368 | 369 | -0.67% | 32,200 | 174億3815万 | -1.99% | 7.39 | 0.58 |
11/07 | 372 | 374 | 370 | 371 | -1.07% | 27,800 | 175億5646万 | -1.59% | 7.44 | 0.58 |
11/06 | 373 | 378 | 371 | 375 | +0.4% | 15,600 | 177億4575万 | -0.53% | 7.52 | 0.59 |
11/05 | 375 | 376 | 373 | 374 | +0.67% | 14,800 | 176億7476万 | -1.19% | 7.49 | 0.59 |
11/01 | 379 | 379 | 371 | 371 | -1.33% | 21,600 | 175億5646万 | -2.11% | 7.44 | 0.58 |
10/31 | 373 | 379 | 372 | 376 | +0.27% | 50,800 | 177億9307万 | -1.05% | 7.54 | 0.59 |
10/30 | 376 | 379 | 375 | 375 | +0.54% | 82,200 | 177億4575万 | -1.32% | 7.52 | 0.59 |