PBR
2014/08/04~2014/12/29
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 |
12/29 | 1,296 | 1,298 | 1,280 | 1,295 | +0.15% | 3,918,400 | 2兆1534億 | -1.22% | 6.81 | 0.84 |
12/26 | 1,285 | 1,295 | 1,282 | 1,293 | +1.02% | 2,168,000 | 2兆1501億 | -1.45% | 6.8 | 0.84 |
12/25 | 1,284 | 1,286 | 1,272 | 1,280 | -0.31% | 2,780,400 | 2兆1284億 | -2.66% | 6.73 | 0.83 |
12/24 | 1,286 | 1,291 | 1,281 | 1,284 | +0.86% | 4,420,800 | 2兆1351億 | -2.58% | 6.75 | 0.83 |
12/22 | 1,271 | 1,275 | 1,263 | 1,273 | +1.68% | 5,367,900 | 2兆1168億 | -3.56% | 6.69 | 0.83 |
12/19 | 1,239 | 1,252 | 1,231 | 1,252 | +2.88% | 9,480,800 | 2兆819億 | -5.44% | 6.58 | 0.81 |
12/18 | 1,239 | 1,245 | 1,216 | 1,217 | +0.33% | 11,774,500 | 2兆237億 | -8.43% | 6.4 | 0.79 |
12/17 | 1,210 | 1,230 | 1,207 | 1,213 | +0.08% | 10,111,200 | 2兆170億 | -9.21% | 6.38 | 0.79 |
12/16 | 1,235 | 1,236 | 1,208 | 1,212 | -2.34% | 9,018,900 | 2兆154億 | -9.69% | 6.37 | 0.79 |
12/15 | 1,250 | 1,263 | 1,240 | 1,241 | -4.69% | 11,288,100 | 2兆636億 | -8.01% | 6.53 | 0.81 |
12/12 | 1,279 | 1,323 | 1,279 | 1,302 | -0.53% | 16,230,900 | 2兆1650億 | -3.84% | 6.85 | 0.85 |
12/11 | 1,289 | 1,315 | 1,279 | 1,309 | +1.08% | 12,707,100 | 2兆1767億 | -3.61% | 6.88 | 0.85 |
12/10 | 1,323 | 1,327 | 1,291 | 1,295 | -2.63% | 13,885,400 | 2兆1534億 | -4.85% | 6.81 | 0.84 |
12/09 | 1,348 | 1,350 | 1,326 | 1,330 | -2.56% | 9,658,400 | 2兆2116億 | -2.49% | 6.99 | 0.86 |
12/08 | 1,373 | 1,374 | 1,362 | 1,365 | -0.58% | 6,370,000 | 2兆2698億 | +0.07% | 7.18 | 0.89 |
12/05 | 1,359 | 1,374 | 1,358 | 1,373 | +1.18% | 5,398,000 | 2兆2831億 | +0.81% | 7.22 | 0.89 |
12/04 | 1,369 | 1,370 | 1,354 | 1,357 | -0.88% | 8,482,900 | 2兆2565億 | -0.15% | 7.14 | 0.88 |
12/03 | 1,377 | 1,382 | 1,366 | 1,369 | -0.44% | 5,729,900 | 2兆2764億 | +1.03% | 7.2 | 0.89 |
12/02 | 1,353 | 1,378 | 1,346 | 1,375 | +0.29% | 7,800,200 | 2兆2864億 | +1.78% | 7.23 | 0.89 |
12/01 | 1,370 | 1,383 | 1,361 | 1,371 | +0.37% | 7,597,600 | 2兆2798億 | +1.86% | 7.21 | 0.89 |
11/28 | 1,343 | 1,366 | 1,343 | 1,366 | +1.71% | 6,995,300 | 2兆2715億 | +1.86% | 7.18 | 0.89 |
11/27 | 1,350 | 1,355 | 1,341 | 1,343 | -1.83% | 8,216,100 | 2兆2332億 | +0.52% | 7.06 | 0.87 |
11/26 | 1,360 | 1,377 | 1,350 | 1,368 | +0.96% | 11,287,800 | 2兆2748億 | +2.86% | 7.19 | 0.89 |
11/25 | 1,341 | 1,358 | 1,338 | 1,355 | +2.26% | 9,712,100 | 2兆2532億 | +2.34% | 7.12 | 0.88 |
11/21 | 1,331 | 1,333 | 1,301 | 1,325 | -1.12% | 13,646,300 | 2兆2033億 | +0.61% | 6.97 | 0.86 |
11/20 | 1,357 | 1,360 | 1,336 | 1,340 | -1.47% | 10,094,300 | 2兆2282億 | +2.13% | 7.05 | 0.87 |
11/19 | 1,354 | 1,374 | 1,350 | 1,360 | +0.74% | 6,992,100 | 2兆2615億 | +4.13% | 7.15 | 0.88 |
11/18 | 1,348 | 1,368 | 1,348 | 1,350 | +0.97% | 6,734,900 | 2兆2449億 | +3.77% | 7.1 | 0.88 |
11/17 | 1,357 | 1,360 | 1,333 | 1,337 | -2.41% | 9,638,500 | 2兆2232億 | +3.16% | 7.03 | 0.87 |
11/14 | 1,399 | 1,399 | 1,349 | 1,370 | -1.37% | 12,563,500 | 2兆2781億 | +6.04% | 7.2 | 0.89 |
11/13 | 1,376 | 1,389 | 1,372 | 1,389 | +1.17% | 5,654,600 | 2兆3097億 | +7.84% | 7.3 | 0.9 |
11/12 | 1,391 | 1,392 | 1,370 | 1,373 | -0.87% | 6,791,400 | 2兆2831億 | +7.01% | 7.22 | 0.89 |
11/11 | 1,384 | 1,392 | 1,375 | 1,385 | -0.07% | 9,702,700 | 2兆3031億 | +8.29% | 7.28 | 0.9 |
11/10 | 1,363 | 1,386 | 1,361 | 1,386 | +1.39% | 6,386,800 | 2兆3047億 | +8.79% | 7.29 | 0.9 |
11/07 | 1,372 | 1,381 | 1,356 | 1,367 | -1.09% | 9,123,100 | 2兆2731億 | +7.64% | 7.19 | 0.89 |
11/06 | 1,392 | 1,394 | 1,377 | 1,382 | -0.36% | 10,838,800 | 2兆2981億 | +9.08% | 7.27 | 0.9 |
11/05 | 1,365 | 1,389 | 1,362 | 1,387 | +1.31% | 11,604,800 | 2兆3064億 | +9.64% | 7.29 | 0.9 |
11/04 | 1,390 | 1,391 | 1,364 | 1,369 | +2.39% | 10,672,700 | 2兆2764億 | +8.22% | 7.2 | 0.89 |
10/31 | 1,314 | 1,351 | 1,311 | 1,337 | +1.98% | 12,682,200 | 2兆2232億 | +5.61% | 7.03 | 0.87 |
10/30 | 1,298 | 1,311 | 1,294 | 1,311 | +1.24% | 8,644,200 | 2兆1800億 | +3.31% | 6.89 | 0.85 |
10/29 | 1,278 | 1,299 | 1,277 | 1,295 | +2.29% | 7,758,900 | 2兆1534億 | +1.73% | 6.81 | 0.84 |
10/28 | 1,271 | 1,277 | 1,256 | 1,266 | -0.47% | 6,243,100 | 2兆1052億 | -1.02% | 6.66 | 0.82 |
10/27 | 1,260 | 1,276 | 1,260 | 1,272 | +1.68% | 6,897,800 | 2兆1151億 | -0.93% | 6.69 | 0.83 |
10/24 | 1,257 | 1,268 | 1,248 | 1,251 | +0.81% | 8,905,400 | 2兆802億 | -2.95% | 6.58 | 0.81 |
10/23 | 1,229 | 1,249 | 1,220 | 1,241 | +0.98% | 7,252,500 | 2兆636億 | -4.1% | 6.53 | 0.81 |
10/22 | 1,215 | 1,233 | 1,215 | 1,229 | +2.59% | 10,244,700 | 2兆436億 | -5.39% | 6.46 | 0.8 |
10/21 | 1,213 | 1,213 | 1,193 | 1,198 | -1.24% | 11,651,100 | 1兆9921億 | -8.2% | 6.3 | 0.78 |
10/20 | 1,204 | 1,218 | 1,202 | 1,213 | +2.54% | 13,427,500 | 2兆170億 | -7.55% | 6.38 | 0.79 |
10/17 | 1,202 | 1,219 | 1,181 | 1,183 | -1.42% | 11,544,200 | 1兆9671億 | -10.24% | 6.22 | 0.77 |
10/16 | 1,195 | 1,207 | 1,176 | 1,200 | -0.83% | 11,595,000 | 1兆9954億 | -9.43% | 6.31 | 0.78 |
10/15 | 1,214 | 1,240 | 1,201 | 1,210 | -0.33% | 10,271,300 | 2兆120億 | -9.09% | 6.36 | 0.79 |
10/14 | 1,205 | 1,223 | 1,201 | 1,214 | -0.82% | 11,625,600 | 2兆187億 | -9.13% | 6.38 | 0.79 |
10/10 | 1,222 | 1,228 | 1,213 | 1,224 | -1.84% | 13,238,600 | 2兆353億 | -8.79% | 6.44 | 0.8 |
10/09 | 1,267 | 1,268 | 1,245 | 1,247 | -1.81% | 8,750,800 | 2兆736億 | -7.42% | 6.56 | 0.81 |
10/08 | 1,261 | 1,282 | 1,258 | 1,270 | +0.24% | 10,479,000 | 2兆1118億 | -6% | 6.68 | 0.82 |
10/07 | 1,265 | 1,282 | 1,259 | 1,267 | +0.16% | 7,880,000 | 2兆1068億 | -6.43% | 6.66 | 0.82 |
10/06 | 1,278 | 1,280 | 1,261 | 1,265 | -0.24% | 11,598,000 | 2兆1035億 | -6.71% | 6.65 | 0.82 |
10/03 | 1,271 | 1,280 | 1,258 | 1,268 | -0.39% | 10,766,500 | 2兆1085億 | -6.7% | 6.67 | 0.82 |
10/02 | 1,281 | 1,284 | 1,268 | 1,273 | -1.7% | 12,490,700 | 2兆1168億 | -6.53% | 6.69 | 0.83 |
10/01 | 1,300 | 1,305 | 1,290 | 1,295 | -3.36% | 18,767,500 | 2兆1534億 | -5.13% | 6.81 | 0.84 |
09/30 | 1,327 | 1,348 | 1,321 | 1,340 | -3.39% | 15,712,600 | 2兆2282億 | -1.9% | 7.36 | 0.91 |
09/29 | 1,385 | 1,393 | 1,382 | 1,387 | +0.22% | 4,804,500 | 2兆3064億 | +1.54% | 7.62 | 0.94 |
09/26 | 1,374 | 1,396 | 1,373 | 1,384 | -3.01% | 6,725,400 | 2兆3014億 | +1.47% | 7.6 | 0.94 |
09/25 | 1,426 | 1,428 | 1,414 | 1,427 | +0.63% | 7,169,700 | 2兆3729億 | +4.77% | 7.84 | 0.97 |
09/24 | 1,406 | 1,420 | 1,406 | 1,418 | -0.28% | 5,344,700 | 2兆3579億 | +4.42% | 7.79 | 0.96 |
09/22 | 1,420 | 1,429 | 1,406 | 1,422 | +1.35% | 6,059,900 | 2兆3646億 | +5.02% | 7.81 | 0.96 |
09/19 | 1,388 | 1,407 | 1,386 | 1,403 | +1.37% | 7,283,800 | 2兆3330億 | +3.93% | 7.7 | 0.95 |
09/18 | 1,393 | 1,393 | 1,383 | 1,384 | +0.29% | 6,402,600 | 2兆3014億 | +2.75% | 7.6 | 0.94 |
09/17 | 1,390 | 1,394 | 1,380 | 1,380 | -0.14% | 5,920,500 | 2兆2947億 | +2.76% | 7.58 | 0.94 |
09/16 | 1,380 | 1,383 | 1,372 | 1,382 | +0.73% | 5,329,500 | 2兆2981億 | +3.13% | 7.59 | 0.94 |
09/12 | 1,362 | 1,377 | 1,360 | 1,372 | +0.66% | 7,703,600 | 2兆2814億 | +2.69% | 7.53 | 0.93 |
09/11 | 1,366 | 1,368 | 1,361 | 1,363 | +0.07% | 3,929,700 | 2兆2665億 | +2.25% | 7.48 | 0.92 |
09/10 | 1,350 | 1,362 | 1,350 | 1,362 | +0.37% | 3,885,100 | 2兆2648億 | +2.33% | 7.48 | 0.92 |
09/09 | 1,360 | 1,362 | 1,354 | 1,357 | -0.15% | 3,162,300 | 2兆2565億 | +2.18% | 7.45 | 0.92 |
09/08 | 1,359 | 1,360 | 1,351 | 1,359 | +0.97% | 4,497,200 | 2兆2598億 | +2.49% | 7.46 | 0.92 |
09/05 | 1,355 | 1,355 | 1,344 | 1,346 | -0.22% | 3,617,700 | 2兆2382億 | +1.58% | 7.39 | 0.91 |
09/04 | 1,353 | 1,355 | 1,346 | 1,349 | -0.22% | 4,493,400 | 2兆2432億 | +1.97% | 7.41 | 0.91 |
09/03 | 1,355 | 1,355 | 1,350 | 1,352 | +0.22% | 3,631,500 | 2兆2482億 | +2.19% | 7.42 | 0.92 |
09/02 | 1,346 | 1,352 | 1,341 | 1,349 | +0.37% | 4,932,500 | 2兆2432億 | +2.04% | 7.41 | 0.91 |
09/01 | 1,329 | 1,345 | 1,327 | 1,344 | +1.59% | 4,560,100 | 2兆2349億 | +1.66% | 7.38 | 0.91 |
08/29 | 1,330 | 1,335 | 1,320 | 1,323 | -1.05% | 6,815,700 | 2兆2000億 | +0.15% | 7.26 | 0.9 |
08/28 | 1,346 | 1,346 | 1,333 | 1,337 | -0.89% | 4,946,000 | 2兆2232億 | +1.13% | 7.34 | 0.91 |
08/27 | 1,334 | 1,349 | 1,334 | 1,349 | +0.97% | 5,708,400 | 2兆2432億 | +2.04% | 7.41 | 0.91 |
08/26 | 1,336 | 1,342 | 1,334 | 1,336 | 0% | 4,198,800 | 2兆2216億 | +1.21% | 7.34 | 0.91 |
08/25 | 1,331 | 1,338 | 1,330 | 1,336 | +0.68% | 3,960,200 | 2兆2216億 | +1.29% | 7.34 | 0.91 |
08/22 | 1,338 | 1,340 | 1,326 | 1,327 | -0.67% | 3,606,900 | 2兆2066億 | +0.68% | 7.29 | 0.9 |
08/21 | 1,333 | 1,341 | 1,330 | 1,336 | +0.45% | 5,716,400 | 2兆2216億 | +1.44% | 7.34 | 0.91 |
08/20 | 1,326 | 1,330 | 1,324 | 1,330 | +0.15% | 4,428,500 | 2兆2116億 | +1.06% | 7.3 | 0.9 |
08/19 | 1,328 | 1,330 | 1,321 | 1,328 | +0.08% | 4,726,700 | 2兆2083億 | +0.99% | 7.29 | 0.9 |
08/18 | 1,326 | 1,333 | 1,325 | 1,327 | +0.45% | 3,183,900 | 2兆2066億 | +0.99% | 7.29 | 0.9 |
08/15 | 1,314 | 1,323 | 1,313 | 1,321 | +0.53% | 3,914,400 | 2兆1966億 | +0.61% | 7.25 | 0.9 |
08/14 | 1,302 | 1,318 | 1,299 | 1,314 | +1.31% | 4,598,900 | 2兆1850億 | +0.15% | 7.21 | 0.89 |
08/13 | 1,300 | 1,309 | 1,295 | 1,297 | -0.31% | 5,785,400 | 2兆1567億 | -1.14% | 7.12 | 0.88 |
08/12 | 1,293 | 1,309 | 1,291 | 1,301 | +0.62% | 5,105,300 | 2兆1634億 | -0.91% | 7.14 | 0.88 |
08/11 | 1,296 | 1,297 | 1,280 | 1,293 | +0.62% | 4,890,200 | 2兆1501億 | -1.52% | 7.1 | 0.88 |
08/08 | 1,294 | 1,301 | 1,282 | 1,285 | -2.13% | 7,833,200 | 2兆1368億 | -2.28% | 7.06 | 0.87 |
08/07 | 1,303 | 1,316 | 1,286 | 1,313 | +0.77% | 5,099,000 | 2兆1833億 | -0.3% | 7.21 | 0.89 |
08/06 | 1,285 | 1,303 | 1,285 | 1,303 | +0.15% | 5,648,500 | 2兆1667億 | -1.14% | 7.15 | 0.88 |
08/05 | 1,324 | 1,325 | 1,300 | 1,301 | -1.36% | 3,585,700 | 2兆1634億 | -1.29% | 7.14 | 0.88 |
08/04 | 1,312 | 1,325 | 1,307 | 1,319 | +0.38% | 3,650,800 | 2兆1933億 | +0.08% | 7.24 | 0.89 |