PBR
2014/08/05~2014/12/30
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 |
12/30 | 1,341 | 1,341 | 1,325 | 1,334 | -0.6% | 67,200 | 386億8600万 | -5.92% | 35.79 | - |
12/29 | 1,371 | 1,371 | 1,334 | 1,342 | -2.47% | 139,100 | 389億1800万 | -5.49% | 36 | - |
12/26 | 1,389 | 1,391 | 1,362 | 1,376 | -3.51% | 219,800 | 399億400万 | -3.23% | 36.91 | - |
12/25 | 1,430 | 1,430 | 1,423 | 1,426 | -0.42% | 218,700 | 413億5400万 | +0.28% | 38.26 | - |
12/24 | 1,424 | 1,434 | 1,423 | 1,432 | +0.14% | 109,800 | 415億2800万 | +0.85% | 38.42 | - |
12/22 | 1,432 | 1,434 | 1,420 | 1,430 | -0.07% | 87,700 | 414億7000万 | +0.85% | 38.36 | - |
12/19 | 1,425 | 1,436 | 1,416 | 1,431 | +0.92% | 67,800 | 414億9900万 | +1.13% | 38.39 | - |
12/18 | 1,415 | 1,422 | 1,413 | 1,418 | +0.78% | 44,400 | 411億2200万 | +0.35% | 38.04 | - |
12/17 | 1,400 | 1,413 | 1,396 | 1,407 | +0.5% | 50,900 | 408億300万 | -0.21% | 37.75 | - |
12/16 | 1,405 | 1,405 | 1,396 | 1,400 | -0.36% | 52,100 | 406億 | -0.57% | 37.56 | - |
12/15 | 1,400 | 1,413 | 1,394 | 1,405 | 0% | 52,300 | 407億4500万 | -0.14% | 37.69 | - |
12/12 | 1,400 | 1,415 | 1,400 | 1,405 | -0.35% | 73,000 | 407億4500万 | +0.07% | 37.69 | - |
12/11 | 1,414 | 1,415 | 1,403 | 1,410 | -0.49% | 49,900 | 408億9000万 | +0.57% | 37.83 | - |
12/10 | 1,440 | 1,445 | 1,415 | 1,417 | -1.67% | 80,100 | 410億9300万 | +1.29% | 38.01 | - |
12/09 | 1,453 | 1,453 | 1,440 | 1,441 | -0.96% | 52,100 | 417億8900万 | +3.3% | 38.66 | - |
12/08 | 1,456 | 1,458 | 1,450 | 1,455 | 0% | 41,600 | 421億9500万 | +4.75% | 39.03 | - |
12/05 | 1,437 | 1,455 | 1,434 | 1,455 | +0.97% | 51,500 | 421億9500万 | +5.21% | 39.03 | - |
12/04 | 1,443 | 1,446 | 1,436 | 1,441 | -0.14% | 50,900 | 417億8900万 | +4.65% | 38.66 | - |
12/03 | 1,450 | 1,452 | 1,442 | 1,443 | -0.35% | 48,600 | 418億4700万 | +5.33% | 38.71 | - |
12/02 | 1,458 | 1,459 | 1,447 | 1,448 | -0.28% | 46,400 | 419億9200万 | +6.24% | 38.85 | - |
12/01 | 1,450 | 1,453 | 1,442 | 1,452 | +0.97% | 46,700 | 421億800万 | +7.08% | 38.95 | - |
11/28 | 1,426 | 1,445 | 1,424 | 1,438 | +1.48% | 47,000 | 417億200万 | +6.68% | 38.58 | - |
11/27 | 1,410 | 1,423 | 1,410 | 1,417 | +0.43% | 38,000 | 410億9300万 | +5.59% | 38.01 | - |
11/26 | 1,400 | 1,419 | 1,400 | 1,411 | +0.5% | 39,200 | 409億1900万 | +5.69% | 37.85 | - |
11/25 | 1,405 | 1,409 | 1,400 | 1,404 | +0.5% | 43,000 | 407億1600万 | +5.64% | 37.66 | - |
11/21 | 1,395 | 1,399 | 1,385 | 1,397 | +0.5% | 39,300 | 405億1300万 | +5.67% | 37.48 | - |
11/20 | 1,385 | 1,392 | 1,380 | 1,390 | +0.87% | 27,200 | 403億1000万 | +5.54% | 37.29 | - |
11/19 | 1,385 | 1,388 | 1,376 | 1,378 | -0.36% | 32,100 | 399億6200万 | +5.11% | 36.97 | - |
11/18 | 1,367 | 1,384 | 1,367 | 1,383 | +1.17% | 32,000 | 401億700万 | +5.9% | 37.1 | - |
11/17 | 1,370 | 1,375 | 1,365 | 1,367 | -0.15% | 30,600 | 396億4300万 | +5.07% | 36.67 | - |
11/14 | 1,370 | 1,378 | 1,365 | 1,369 | +0.15% | 44,500 | 397億100万 | +5.55% | 36.73 | - |
11/13 | 1,361 | 1,367 | 1,342 | 1,367 | +0.59% | 36,500 | 396億4300万 | +5.72% | 36.67 | - |
11/12 | 1,362 | 1,370 | 1,355 | 1,359 | -0.07% | 43,100 | 394億1100万 | +5.43% | 36.46 | - |
11/11 | 1,354 | 1,363 | 1,353 | 1,360 | +0.59% | 43,900 | 394億4000万 | +5.84% | 36.48 | - |
11/10 | 1,341 | 1,352 | 1,341 | 1,352 | +0.15% | 41,300 | 392億800万 | +5.54% | 36.27 | - |
11/07 | 1,344 | 1,350 | 1,340 | 1,350 | +0.75% | 47,500 | 391億5000万 | +5.72% | 36.22 | - |
11/06 | 1,329 | 1,346 | 1,320 | 1,340 | +0.68% | 63,100 | 388億6000万 | +5.26% | 35.95 | - |
11/05 | 1,310 | 1,336 | 1,310 | 1,331 | +0.99% | 65,000 | 385億9900万 | +4.8% | 35.71 | - |
11/04 | 1,310 | 1,325 | 1,310 | 1,318 | +0.61% | 61,200 | 382億2200万 | +3.94% | 35.36 | - |
10/31 | 1,300 | 1,314 | 1,297 | 1,310 | +0.77% | 45,000 | 379億9000万 | +3.56% | 35.14 | - |
10/30 | 1,292 | 1,300 | 1,292 | 1,300 | +0.78% | 35,500 | 377億 | +2.93% | 34.87 | - |
10/29 | 1,285 | 1,295 | 1,282 | 1,290 | +0.78% | 23,500 | 374億1000万 | +2.3% | 34.61 | - |
10/28 | 1,275 | 1,280 | 1,270 | 1,280 | +0.79% | 21,000 | 371億2000万 | +1.67% | 34.34 | - |
10/27 | 1,275 | 1,275 | 1,266 | 1,270 | +0.24% | 15,500 | 368億3000万 | +1.03% | 34.07 | - |
10/24 | 1,269 | 1,269 | 1,261 | 1,267 | +0.24% | 12,700 | 367億4300万 | +0.88% | 33.99 | - |
10/23 | 1,267 | 1,269 | 1,260 | 1,264 | -0.24% | 13,100 | 366億5600万 | +0.72% | 33.91 | - |
10/22 | 1,270 | 1,270 | 1,260 | 1,267 | +0.56% | 14,900 | 367億4300万 | +0.96% | 33.99 | - |
10/21 | 1,257 | 1,266 | 1,253 | 1,260 | +0.24% | 16,700 | 365億4000万 | +0.48% | 33.8 | - |
10/20 | 1,253 | 1,259 | 1,249 | 1,257 | +1.86% | 18,300 | 364億5300万 | +0.32% | 33.72 | - |
10/17 | 1,250 | 1,250 | 1,234 | 1,234 | -1.36% | 33,200 | 357億8600万 | -1.44% | 33.1 | - |
10/16 | 1,254 | 1,259 | 1,247 | 1,251 | -0.87% | 22,000 | 362億7900万 | -0.08% | 33.56 | - |
10/15 | 1,260 | 1,262 | 1,246 | 1,262 | +1.37% | 17,600 | 365億9800万 | +0.8% | 33.86 | - |
10/14 | 1,250 | 1,253 | 1,243 | 1,245 | -0.72% | 30,600 | 361億500万 | -0.48% | 33.4 | - |
10/10 | 1,253 | 1,262 | 1,250 | 1,254 | -0.71% | 36,300 | 363億6600万 | +0.32% | 33.64 | - |
10/09 | 1,275 | 1,275 | 1,262 | 1,263 | +0.08% | 15,500 | 366億2700万 | +1.12% | 33.88 | - |
10/08 | 1,260 | 1,275 | 1,255 | 1,262 | -0.39% | 21,100 | 365億9800万 | +1.12% | 33.86 | - |
10/07 | 1,272 | 1,273 | 1,265 | 1,267 | -0.08% | 17,900 | 367億4300万 | +1.6% | 33.99 | - |
10/06 | 1,272 | 1,272 | 1,263 | 1,268 | +1.2% | 20,300 | 367億7200万 | +1.77% | 34.02 | - |
10/03 | 1,250 | 1,258 | 1,250 | 1,253 | +0.24% | 24,900 | 363億3700万 | +0.72% | 33.61 | - |
10/02 | 1,261 | 1,261 | 1,250 | 1,250 | -1.26% | 25,300 | 362億5000万 | +0.56% | 33.53 | - |
10/01 | 1,270 | 1,273 | 1,263 | 1,266 | -0.08% | 26,100 | 367億1400万 | +1.85% | 33.96 | - |
09/30 | 1,268 | 1,270 | 1,260 | 1,267 | +0.24% | 28,300 | 367億4300万 | +2.1% | 33.99 | - |
09/29 | 1,265 | 1,266 | 1,256 | 1,264 | +0.96% | 27,700 | 366億5600万 | +1.94% | 33.91 | - |
09/26 | 1,258 | 1,258 | 1,250 | 1,252 | -0.32% | 19,100 | 363億800万 | +1.05% | 33.59 | - |
09/25 | 1,252 | 1,256 | 1,245 | 1,256 | +0.64% | 28,300 | 364億2400万 | +1.45% | 33.69 | - |
09/24 | 1,250 | 1,250 | 1,242 | 1,248 | +0.32% | 23,600 | 361億9200万 | +0.89% | 33.48 | - |
09/22 | 1,240 | 1,246 | 1,240 | 1,244 | +0.08% | 14,600 | 360億7600万 | +0.65% | 33.37 | - |
09/19 | 1,241 | 1,246 | 1,237 | 1,243 | -0.24% | 24,800 | 360億4700万 | +0.65% | 33.35 | - |
09/18 | 1,245 | 1,247 | 1,240 | 1,246 | +0.24% | 28,300 | 361億3400万 | +0.97% | 33.43 | - |
09/17 | 1,245 | 1,245 | 1,240 | 1,243 | +0.16% | 16,900 | 360億4700万 | +0.81% | 33.35 | - |
09/16 | 1,245 | 1,245 | 1,241 | 1,241 | -0.08% | 13,100 | 359億8900万 | +0.81% | 33.29 | - |
09/12 | 1,242 | 1,245 | 1,238 | 1,242 | 0% | 29,100 | 360億1800万 | +0.98% | 33.32 | - |
09/11 | 1,245 | 1,245 | 1,236 | 1,242 | -0.08% | 17,800 | 360億1800万 | +1.14% | 33.32 | - |
09/10 | 1,243 | 1,245 | 1,232 | 1,243 | +1.06% | 24,000 | 360億4700万 | +1.3% | 33.35 | - |
09/09 | 1,242 | 1,248 | 1,229 | 1,230 | -1.44% | 37,600 | 356億7000万 | +0.41% | 33 | - |
09/08 | 1,250 | 1,275 | 1,235 | 1,248 | +1.3% | 101,100 | 361億9200万 | +1.96% | 33.48 | - |
09/05 | 1,235 | 1,235 | 1,230 | 1,232 | +0.16% | 17,000 | 357億2800万 | +0.74% | 33.05 | - |
09/04 | 1,236 | 1,237 | 1,229 | 1,230 | -0.4% | 21,700 | 356億7000万 | +0.65% | 33 | - |
09/03 | 1,235 | 1,235 | 1,232 | 1,235 | 0% | 14,100 | 358億1500万 | +1.15% | 33.13 | - |
09/02 | 1,234 | 1,237 | 1,230 | 1,235 | +0.32% | 21,300 | 358億1500万 | +1.23% | 33.13 | - |
09/01 | 1,232 | 1,234 | 1,230 | 1,231 | 0% | 11,900 | 356億9900万 | +0.9% | 33.02 | - |
08/29 | 1,230 | 1,233 | 1,227 | 1,231 | +0.08% | 16,200 | 356億9900万 | +0.98% | 33.02 | - |
08/28 | 1,233 | 1,233 | 1,225 | 1,230 | -0.4% | 23,500 | 356億7000万 | +0.9% | 33 | - |
08/27 | 1,231 | 1,235 | 1,230 | 1,235 | +0.16% | 11,700 | 358億1500万 | +1.4% | 33.13 | - |
08/26 | 1,234 | 1,236 | 1,232 | 1,233 | 0% | 26,000 | 357億5700万 | +1.23% | 33.08 | - |
08/25 | 1,234 | 1,234 | 1,231 | 1,233 | +0.16% | 15,800 | 357億5700万 | +1.31% | 33.08 | - |
08/22 | 1,233 | 1,233 | 1,230 | 1,231 | -0.08% | 14,700 | 356億9900万 | +1.23% | 33.02 | - |
08/21 | 1,230 | 1,232 | 1,228 | 1,232 | +0.08% | 20,600 | 357億2800万 | +1.32% | 33.05 | - |
08/20 | 1,230 | 1,232 | 1,229 | 1,231 | +0.08% | 30,200 | 356億9900万 | +1.32% | 33.02 | - |
08/19 | 1,228 | 1,230 | 1,226 | 1,230 | +0.57% | 28,400 | 356億7000万 | +1.23% | 33 | - |
08/18 | 1,223 | 1,228 | 1,222 | 1,223 | 0% | 16,200 | 354億6700万 | +0.74% | 32.81 | - |
08/15 | 1,223 | 1,223 | 1,220 | 1,223 | +0.41% | 11,600 | 354億6700万 | +0.74% | 32.81 | - |
08/14 | 1,212 | 1,222 | 1,211 | 1,218 | +0.58% | 25,700 | 353億2200万 | +0.41% | 32.68 | - |
08/13 | 1,212 | 1,216 | 1,207 | 1,211 | +0.17% | 19,900 | 351億1900万 | -0.25% | 32.49 | - |
08/12 | 1,206 | 1,211 | 1,205 | 1,209 | +0.33% | 20,500 | 350億6100万 | -0.41% | 32.43 | - |
08/11 | 1,202 | 1,209 | 1,200 | 1,205 | +0.5% | 27,000 | 349億4500万 | -0.82% | 32.33 | - |
08/08 | 1,207 | 1,209 | 1,195 | 1,199 | -0.83% | 31,700 | 347億7100万 | -1.32% | 32.17 | - |
08/07 | 1,207 | 1,209 | 1,203 | 1,209 | +0.17% | 32,500 | 350億6100万 | -0.66% | 32.43 | - |
08/06 | 1,200 | 1,209 | 1,198 | 1,207 | -0.17% | 39,600 | 350億300万 | -0.82% | 32.38 | - |
08/05 | 1,213 | 1,213 | 1,206 | 1,209 | +0.33% | 14,100 | 350億6100万 | -0.74% | 32.43 | - |