PBR
2013/10/07~2014/03/06
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2014 |
03/06 | 2,240 | 2,280 | 2,230 | 2,280 | +2.7% | 22,400 | 91億7928万 | +6.94% | 7.16 | 0.81 |
03/05 | 2,230 | 2,250 | 2,210 | 2,220 | +0.91% | 14,100 | 89億3772万 | +4.37% | 6.97 | 0.78 |
03/04 | 2,190 | 2,210 | 2,170 | 2,200 | +0.46% | 14,700 | 88億5720万 | +3.68% | 6.91 | 0.78 |
03/03 | 2,140 | 2,190 | 2,120 | 2,190 | -0.9% | 36,500 | 88億1694万 | +3.45% | 6.88 | 0.77 |
02/28 | 2,230 | 2,240 | 2,190 | 2,210 | -1.34% | 29,600 | 88億9746万 | +4.39% | 6.94 | 0.78 |
02/27 | 2,250 | 2,270 | 2,240 | 2,240 | -2.61% | 29,800 | 90億1824万 | +5.76% | 7.04 | 0.79 |
02/26 | 2,320 | 2,340 | 2,280 | 2,300 | -0.86% | 39,700 | 92億5980万 | +8.54% | 7.22 | 0.81 |
02/25 | 2,290 | 2,340 | 2,270 | 2,320 | +2.65% | 36,200 | 93億4032万 | +9.69% | 7.29 | 0.82 |
02/24 | 2,280 | 2,350 | 2,230 | 2,260 | +0.89% | 102,000 | 90億9876万 | +7.16% | 7.1 | 0.8 |
02/21 | 2,200 | 2,250 | 2,200 | 2,240 | +4.19% | 80,500 | 90億1824万 | +6.31% | 7.04 | 0.79 |
02/20 | 2,180 | 2,180 | 2,140 | 2,150 | -1.83% | 27,600 | 86億5590万 | +2.09% | 6.75 | 0.76 |
02/19 | 2,130 | 2,190 | 2,110 | 2,190 | +3.3% | 38,000 | 88億1694万 | +3.94% | 6.88 | 0.77 |
02/18 | 2,080 | 2,130 | 2,080 | 2,120 | +1.44% | 18,900 | 85億3512万 | +0.76% | 6.66 | 0.75 |
02/17 | 2,050 | 2,100 | 2,030 | 2,090 | +1.46% | 13,700 | 84億1434万 | -0.76% | 6.56 | 0.74 |
02/14 | 2,120 | 2,120 | 2,040 | 2,060 | -2.37% | 41,300 | 82億9356万 | -2.28% | 6.47 | 0.73 |
02/13 | 2,120 | 2,120 | 2,080 | 2,110 | -1.86% | 35,800 | 84億9486万 | -0.09% | 6.63 | 0.75 |
02/12 | 2,170 | 2,180 | 2,120 | 2,150 | -1.38% | 49,100 | 86億5590万 | +1.8% | 6.75 | 0.76 |
02/10 | 2,080 | 2,190 | 2,060 | 2,180 | +6.34% | 195,800 | 87億7668万 | +3.17% | 6.85 | 0.77 |
02/07 | 1,930 | 2,310 | 1,930 | 2,050 | +8.47% | 1,624,800 | 82億5330万 | -2.84% | 6.44 | 0.72 |
02/06 | 1,890 | 1,920 | 1,860 | 1,890 | +0.53% | 17,800 | 76億914万 | -10.47% | 5.94 | 0.67 |
02/05 | 1,900 | 1,900 | 1,840 | 1,880 | +1.08% | 27,000 | 75億6888万 | -11.24% | 5.9 | 0.66 |
02/04 | 1,910 | 1,910 | 1,830 | 1,860 | -5.1% | 57,300 | 74億8836万 | -12.43% | 5.84 | 0.66 |
02/03 | 2,020 | 2,020 | 1,950 | 1,960 | -4.39% | 36,000 | 78億9096万 | -7.98% | 6.16 | 0.69 |
01/31 | 2,110 | 2,110 | 2,010 | 2,050 | -2.38% | 37,300 | 82億5330万 | -3.89% | 6.44 | 0.72 |
01/30 | 2,120 | 2,130 | 2,090 | 2,100 | -2.33% | 22,700 | 84億5460万 | -1.59% | 6.6 | 0.74 |
01/29 | 2,110 | 2,150 | 2,110 | 2,150 | +2.38% | 12,900 | 86億5590万 | +0.8% | 6.75 | 0.76 |
01/28 | 2,080 | 2,120 | 2,080 | 2,100 | +1.45% | 19,700 | 84億5460万 | -1.41% | 6.6 | 0.74 |
01/27 | 2,140 | 2,150 | 2,070 | 2,070 | -5.91% | 38,000 | 83億3382万 | -2.73% | 6.5 | 0.73 |
01/24 | 2,200 | 2,230 | 2,180 | 2,200 | -1.79% | 29,900 | 88億5720万 | +3.33% | 6.91 | 0.78 |
01/23 | 2,250 | 2,290 | 2,230 | 2,240 | -0.44% | 66,400 | 90億1824万 | +5.36% | 7.04 | 0.79 |
01/22 | 2,200 | 2,280 | 2,200 | 2,250 | +2.27% | 59,700 | 90億5850万 | +6.08% | 7.07 | 0.79 |
01/21 | 2,190 | 2,200 | 2,180 | 2,200 | +0.92% | 12,200 | 88億5720万 | +3.97% | 6.91 | 0.78 |
01/20 | 2,190 | 2,220 | 2,180 | 2,180 | -0.91% | 14,700 | 87億7668万 | +3.12% | 6.85 | 0.77 |
01/17 | 2,150 | 2,210 | 2,150 | 2,200 | -0.45% | 23,400 | 88億5720万 | +4.17% | 6.91 | 0.78 |
01/16 | 2,190 | 2,240 | 2,190 | 2,210 | +1.38% | 48,700 | 88億9746万 | +4.74% | 6.94 | 0.78 |
01/15 | 2,140 | 2,180 | 2,140 | 2,180 | +2.35% | 13,400 | 87億7668万 | +3.37% | 6.85 | 0.77 |
01/14 | 2,140 | 2,150 | 2,120 | 2,130 | -0.93% | 17,300 | 85億7538万 | +0.95% | 6.69 | 0.75 |
01/10 | 2,160 | 2,160 | 2,120 | 2,150 | 0% | 19,300 | 86億5590万 | +1.8% | 6.75 | 0.76 |
01/09 | 2,170 | 2,170 | 2,130 | 2,150 | 0% | 17,300 | 86億5590万 | +1.7% | 6.75 | 0.76 |
01/08 | 2,130 | 2,160 | 2,130 | 2,150 | +1.42% | 16,000 | 86億5590万 | +1.7% | 6.75 | 0.76 |
01/07 | 2,150 | 2,170 | 2,120 | 2,120 | -2.3% | 23,500 | 85億3512万 | +0.33% | 6.66 | 0.75 |
01/06 | 2,120 | 2,190 | 2,110 | 2,170 | +2.84% | 40,200 | 87億3642万 | +2.65% | 6.82 | 0.77 |
2013 |
12/30 | 2,080 | 2,130 | 2,080 | 2,110 | +1.93% | 52,100 | 84億9486万 | -0.19% | 6.63 | 0.75 |
12/27 | 2,090 | 2,090 | 2,040 | 2,070 | 0% | 26,000 | 83億3382万 | -2.27% | 6.5 | 0.73 |
12/26 | 2,070 | 2,080 | 2,050 | 2,070 | +1.97% | 10,900 | 83億3382万 | -2.5% | 6.5 | 0.73 |
12/25 | 2,020 | 2,040 | 2,010 | 2,030 | +0.5% | 27,000 | 81億7278万 | -4.65% | 6.38 | 0.72 |
12/24 | 2,030 | 2,070 | 2,010 | 2,020 | -0.49% | 45,700 | 81億3252万 | -5.52% | 6.34 | 0.71 |
12/20 | 2,050 | 2,060 | 2,010 | 2,030 | -1.93% | 27,400 | 81億7278万 | -5.45% | 6.38 | 0.72 |
12/19 | 2,080 | 2,100 | 2,050 | 2,070 | -0.48% | 22,700 | 83億3382万 | -3.99% | 6.5 | 0.73 |
12/18 | 2,060 | 2,090 | 2,060 | 2,080 | 0% | 12,700 | 83億7408万 | -3.84% | 6.53 | 0.73 |
12/17 | 2,040 | 2,080 | 2,040 | 2,080 | +2.46% | 20,600 | 83億7408万 | -4.28% | 6.53 | 0.73 |
12/16 | 2,100 | 2,100 | 2,020 | 2,030 | -3.33% | 30,000 | 81億7278万 | -6.8% | 6.38 | 0.72 |
12/13 | 2,120 | 2,120 | 2,090 | 2,100 | -0.94% | 29,400 | 84億5460万 | -3.76% | 6.6 | 0.74 |
12/12 | 2,120 | 2,140 | 2,110 | 2,120 | 0% | 19,400 | 85億3512万 | -2.84% | 6.66 | 0.75 |
12/11 | 2,140 | 2,140 | 2,120 | 2,120 | -0.93% | 8,000 | 85億3512万 | -2.84% | 6.66 | 0.75 |
12/10 | 2,140 | 2,150 | 2,120 | 2,140 | 0% | 13,300 | 86億1564万 | -1.88% | 6.72 | 0.76 |
12/09 | 2,150 | 2,160 | 2,120 | 2,140 | 0% | 12,000 | 86億1564万 | -1.74% | 6.72 | 0.76 |
12/06 | 2,120 | 2,150 | 2,110 | 2,140 | -0.47% | 15,500 | 86億1564万 | -1.65% | 6.72 | 0.76 |
12/05 | 2,150 | 2,190 | 2,140 | 2,150 | -0.92% | 23,800 | 86億5590万 | -1.19% | 6.75 | 0.76 |
12/04 | 2,190 | 2,200 | 2,130 | 2,170 | -1.81% | 27,300 | 87億3642万 | -0.23% | 6.82 | 0.77 |
12/03 | 2,220 | 2,240 | 2,200 | 2,210 | +0.91% | 61,000 | 88億9746万 | +1.75% | 6.94 | 0.78 |
12/02 | 2,170 | 2,200 | 2,170 | 2,190 | +0.46% | 20,700 | 88億1694万 | +1.01% | 6.88 | 0.77 |
11/29 | 2,180 | 2,230 | 2,170 | 2,180 | +0.46% | 32,100 | 87億7668万 | +0.79% | 6.85 | 0.77 |
11/28 | 2,130 | 2,220 | 2,130 | 2,170 | +2.36% | 73,900 | 87億3642万 | +0.42% | 6.82 | 0.77 |
11/27 | 2,130 | 2,170 | 2,100 | 2,120 | -1.4% | 37,600 | 85億3512万 | -1.81% | 6.66 | 0.75 |
11/26 | 2,170 | 2,170 | 2,110 | 2,150 | -0.92% | 26,300 | 86億5590万 | -0.51% | 6.75 | 0.76 |
11/25 | 2,190 | 2,200 | 2,160 | 2,170 | -0.91% | 27,600 | 87億3642万 | +0.37% | 6.82 | 0.77 |
11/22 | 2,210 | 2,210 | 2,180 | 2,190 | -0.45% | 30,600 | 88億1694万 | +1.39% | 6.88 | 0.77 |
11/21 | 2,240 | 2,250 | 2,190 | 2,200 | -1.35% | 49,300 | 88億5720万 | +1.95% | 6.91 | 0.78 |
11/20 | 2,230 | 2,250 | 2,210 | 2,230 | -0.89% | 23,900 | 89億7798万 | +3.53% | 7 | 0.79 |
11/19 | 2,250 | 2,270 | 2,230 | 2,250 | 0% | 30,900 | 90億5850万 | +4.65% | 7.07 | 0.79 |
11/18 | 2,270 | 2,280 | 2,250 | 2,250 | +0.45% | 27,500 | 90億5850万 | +4.8% | 7.07 | 0.79 |
11/15 | 2,270 | 2,270 | 2,230 | 2,240 | -0.44% | 55,500 | 90億1824万 | +4.58% | 7.04 | 0.79 |
11/14 | 2,310 | 2,410 | 2,210 | 2,250 | -3.43% | 259,900 | 90億5850万 | +5.24% | 7.07 | 0.79 |
11/13 | 2,190 | 2,330 | 2,180 | 2,330 | +5.43% | 181,300 | 93億8058万 | +9.34% | 7.32 | 0.82 |
11/12 | 2,140 | 2,220 | 2,110 | 2,210 | +3.27% | 104,800 | 88億9746万 | +4.2% | 6.94 | 0.78 |
11/11 | 2,150 | 2,190 | 2,120 | 2,140 | +2.39% | 62,200 | 86億1564万 | +1.13% | 6.72 | 0.76 |
11/08 | 2,100 | 2,180 | 2,080 | 2,090 | -1.88% | 99,800 | 84億1434万 | -1.32% | 6.56 | 0.74 |
11/07 | 2,110 | 2,310 | 2,100 | 2,130 | +1.91% | 481,100 | 85億7538万 | +0.38% | 6.69 | 0.75 |
11/06 | 2,060 | 2,110 | 2,050 | 2,090 | +1.46% | 46,400 | 84億1434万 | -1.79% | 6.56 | 0.74 |
11/05 | 2,080 | 2,100 | 2,040 | 2,060 | -1.44% | 26,700 | 82億9356万 | -3.51% | 6.47 | 0.73 |
11/01 | 2,140 | 2,150 | 2,000 | 2,090 | -2.34% | 68,100 | 84億1434万 | -2.61% | 6.56 | 0.74 |
10/31 | 2,120 | 2,180 | 2,120 | 2,140 | +0.47% | 94,500 | 86億1564万 | -0.7% | 6.72 | 0.76 |
10/30 | 2,100 | 2,160 | 2,100 | 2,130 | +1.91% | 50,800 | 85億7538万 | -1.34% | 6.69 | 0.75 |
10/29 | 2,090 | 2,090 | 2,080 | 2,090 | -0.48% | 26,400 | 84億1434万 | -3.69% | 6.56 | 0.74 |
10/28 | 2,110 | 2,110 | 2,080 | 2,100 | +0.96% | 21,500 | 84億5460万 | -3.89% | 6.6 | 0.74 |
10/25 | 2,100 | 2,100 | 2,070 | 2,080 | -1.89% | 23,400 | 83億7408万 | -5.24% | 6.53 | 0.73 |
10/24 | 2,100 | 2,120 | 2,090 | 2,120 | -0.47% | 27,300 | 85億3512万 | -4.03% | 6.66 | 0.75 |
10/23 | 2,160 | 2,180 | 2,100 | 2,130 | -1.84% | 59,300 | 85億7538万 | -4.4% | 6.69 | 0.75 |
10/22 | 2,140 | 2,170 | 2,120 | 2,170 | +0.46% | 39,600 | 87億3642万 | -2.6% | 6.82 | 0.77 |
10/21 | 2,150 | 2,170 | 2,120 | 2,160 | +0.93% | 33,700 | 86億9616万 | -2.22% | 6.78 | 0.76 |
10/18 | 2,110 | 2,180 | 2,110 | 2,140 | +0.47% | 34,600 | 86億1564万 | -2.19% | 6.72 | 0.76 |
10/17 | 2,120 | 2,140 | 2,110 | 2,130 | +0.95% | 21,400 | 85億7538万 | -1.75% | 6.69 | 0.75 |
10/16 | 2,110 | 2,140 | 2,100 | 2,110 | -0.47% | 19,500 | 84億9486万 | -1.81% | 6.63 | 0.75 |
10/15 | 2,220 | 2,220 | 2,110 | 2,120 | -2.3% | 46,400 | 85億3512万 | -0.33% | 6.66 | 0.75 |
10/11 | 2,150 | 2,170 | 2,120 | 2,170 | +1.88% | 41,800 | 87億3642万 | +3.14% | 6.82 | 0.77 |
10/10 | 2,140 | 2,190 | 2,120 | 2,130 | -0.47% | 36,700 | 85億7538万 | +2.35% | 6.69 | 0.75 |
10/09 | 2,090 | 2,190 | 2,070 | 2,140 | +2.88% | 74,300 | 86億1564万 | +3.98% | 6.72 | 0.76 |
10/08 | 2,020 | 2,110 | 2,020 | 2,080 | +0.48% | 78,800 | 83億7408万 | +2.26% | 6.53 | 0.73 |
10/07 | 2,110 | 2,140 | 2,050 | 2,070 | -1.43% | 87,800 | 83億3382万 | +2.88% | 6.5 | 0.73 |