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 | 1/1, 株式分割 1→3 |
2014 |
03/31 | 630 | 640 | 630 | 639 | +1.97% | 19,742,400 | 3兆1681億 | -0.36% | 8.74 | 0.62 |
03/28 | 621 | 626 | 613 | 626 | +0.75% | 16,675,500 | 3兆1069億 | -2.44% | 8.57 | 0.61 |
03/27 | 616 | 622 | 607 | 622 | -1.43% | 20,794,200 | 3兆837億 | -3.32% | 8.51 | 0.61 |
03/26 | 628 | 633 | 626 | 631 | +0.37% | 19,957,500 | 3兆1284億 | -2.22% | 8.63 | 0.62 |
03/25 | 621 | 631 | 621 | 628 | +0.37% | 14,910,300 | 3兆1168億 | -2.89% | 8.6 | 0.61 |
03/24 | 627 | 633 | 623 | 626 | +0.81% | 19,088,100 | 3兆1052億 | -3.4% | 8.57 | 0.61 |
03/20 | 627 | 631 | 620 | 621 | -0.69% | 22,077,600 | 3兆804億 | -4.17% | 8.5 | 0.61 |
03/19 | 634 | 636 | 623 | 625 | -0.53% | 18,181,200 | 3兆1019億 | -3.79% | 8.56 | 0.61 |
03/18 | 631 | 635 | 626 | 629 | +1.45% | 14,739,300 | 3兆1185億 | -3.43% | 8.6 | 0.61 |
03/17 | 624 | 624 | 616 | 620 | -0.64% | 18,936,900 | 3兆738億 | -4.96% | 8.48 | 0.6 |
03/14 | 626 | 631 | 622 | 624 | -2.6% | 36,822,900 | 3兆937億 | -4.49% | 8.54 | 0.61 |
03/13 | 641 | 644 | 638 | 640 | -0.31% | 15,693,600 | 3兆1763億 | -2.09% | 8.76 | 0.62 |
03/12 | 647 | 650 | 640 | 642 | -2.43% | 22,879,800 | 3兆1863億 | -1.63% | 8.79 | 0.63 |
03/11 | 653 | 660 | 650 | 658 | +0.56% | 19,725,600 | 3兆2656億 | +1.13% | 9.01 | 0.64 |
03/10 | 655 | 656 | 646 | 655 | -0.71% | 26,535,600 | 3兆2474億 | +0.87% | 8.96 | 0.64 |
03/07 | 661 | 662 | 656 | 659 | +0.66% | 16,899,000 | 3兆2706億 | +1.75% | 9.02 | 0.64 |
03/06 | 654 | 658 | 648 | 655 | +0.92% | 22,211,700 | 3兆2491億 | +1.24% | 8.96 | 0.64 |
03/05 | 651 | 655 | 649 | 649 | +0.78% | 17,703,600 | 3兆2193億 | +0.31% | 8.88 | 0.63 |
03/04 | 639 | 649 | 639 | 644 | -0.21% | 14,878,500 | 3兆1945億 | -0.46% | 8.81 | 0.63 |
03/03 | 643 | 646 | 635 | 645 | -0.56% | 21,509,400 | 3兆2011億 | -0.26% | 8.83 | 0.63 |
02/28 | 652 | 654 | 644 | 649 | -0.82% | 23,360,100 | 3兆2193億 | +0.31% | 8.88 | 0.63 |
02/27 | 658 | 659 | 652 | 654 | -1.06% | 19,117,200 | 3兆2458億 | +0.98% | 8.96 | 0.64 |
02/26 | 662 | 667 | 661 | 661 | -0.9% | 15,756,900 | 3兆2805億 | +1.9% | 9.05 | 0.65 |
02/25 | 668 | 669 | 665 | 667 | +0.5% | 17,943,300 | 3兆3103億 | +2.82% | 9.13 | 0.65 |
02/24 | 665 | 670 | 656 | 664 | -0.05% | 21,812,700 | 3兆2937億 | +2.31% | 9.09 | 0.65 |
02/21 | 659 | 665 | 658 | 664 | +1.84% | 19,439,700 | 3兆2954億 | +2.36% | 9.09 | 0.65 |
02/20 | 663 | 664 | 650 | 652 | -2.1% | 25,094,400 | 3兆2359億 | +0.51% | 8.93 | 0.64 |
02/19 | 659 | 666 | 658 | 666 | +0.45% | 15,736,200 | 3兆3053億 | +2.51% | 9.12 | 0.65 |
02/18 | 656 | 667 | 656 | 663 | +0.81% | 27,739,800 | 3兆2904億 | +2.05% | 9.08 | 0.65 |
02/17 | 650 | 659 | 643 | 658 | +1.96% | 20,059,500 | 3兆2640億 | +1.23% | 9.01 | 0.64 |
02/14 | 649 | 654 | 637 | 645 | -0.67% | 24,238,500 | 3兆2011億 | -0.72% | 8.83 | 0.63 |
02/13 | 660 | 662 | 646 | 650 | -1.71% | 25,889,400 | 3兆2226億 | -0.2% | 8.89 | 0.63 |
02/12 | 655 | 666 | 652 | 661 | +1.33% | 28,282,500 | 3兆2789億 | +1.38% | 9.05 | 0.65 |
02/10 | 657 | 658 | 646 | 652 | +0.1% | 17,719,500 | 3兆2359億 | +0.05% | 8.93 | 0.64 |
02/07 | 640 | 652 | 638 | 652 | +1.93% | 28,366,200 | 3兆2326億 | -0.2% | 8.92 | 0.64 |
02/06 | 620 | 644 | 617 | 639 | +4.64% | 45,152,700 | 3兆1714億 | -2.09% | 8.75 | 0.62 |
02/05 | 607 | 614 | 595 | 611 | +3.74% | 32,033,400 | 3兆308億 | -6.57% | 8.36 | 0.6 |
02/04 | 613 | 614 | 589 | 589 | -5.61% | 49,961,100 | 2兆9217億 | -10.21% | 8.06 | 0.57 |
02/03 | 633 | 635 | 622 | 624 | -1.63% | 21,380,100 | 3兆953億 | -5.17% | 8.54 | 0.61 |
01/31 | 641 | 641 | 632 | 634 | -0.1% | 22,769,400 | 3兆1466億 | -3.74% | 8.68 | 0.62 |
01/30 | 636 | 638 | 632 | 635 | -2.21% | 26,246,100 | 3兆1499億 | -3.79% | 8.69 | 0.62 |
01/29 | 651 | 651 | 643 | 649 | +1.88% | 16,649,400 | 3兆2210億 | -1.77% | 8.89 | 0.63 |
01/28 | 647 | 647 | 637 | 637 | -0.73% | 17,563,800 | 3兆1615億 | -3.58% | 8.72 | 0.62 |
01/27 | 649 | 649 | 642 | 642 | -2.73% | 26,372,700 | 3兆1846億 | -2.87% | 8.79 | 0.63 |
01/24 | 660 | 662 | 657 | 660 | -0.8% | 22,272,600 | 3兆2739億 | -0.15% | 9.03 | 0.64 |
01/23 | 672 | 672 | 665 | 665 | -0.75% | 18,098,400 | 3兆3003億 | +0.66% | 9.11 | 0.65 |
01/22 | 668 | 672 | 667 | 670 | +0.3% | 14,710,200 | 3兆3252億 | +1.41% | 9.17 | 0.65 |
01/21 | 674 | 676 | 668 | 668 | -0.74% | 14,408,400 | 3兆3152億 | +1.11% | 9.15 | 0.65 |
01/20 | 669 | 675 | 668 | 673 | +0.45% | 17,918,100 | 3兆3400億 | +1.87% | 9.22 | 0.66 |
01/17 | 666 | 671 | 664 | 670 | +0.85% | 17,743,500 | 3兆3252億 | +1.57% | 9.17 | 0.65 |
01/16 | 668 | 671 | 664 | 665 | -0.4% | 15,453,000 | 3兆2970億 | +0.86% | 9.1 | 0.65 |
01/15 | 666 | 668 | 662 | 667 | +1.73% | 16,973,100 | 3兆3103億 | +1.26% | 9.13 | 0.65 |
01/14 | 660 | 660 | 653 | 656 | -1.3% | 22,282,200 | 3兆2540億 | -0.46% | 8.98 | 0.64 |
01/10 | 663 | 666 | 662 | 665 | -0.2% | 16,912,500 | 3兆2970億 | +0.86% | 9.1 | 0.65 |
01/09 | 670 | 671 | 663 | 666 | -0.94% | 18,523,500 | 3兆3037億 | +0.91% | 9.11 | 0.65 |
01/08 | 668 | 672 | 665 | 672 | +1.05% | 17,548,200 | 3兆3351億 | +1.87% | 9.2 | 0.66 |
01/07 | 669 | 671 | 662 | 665 | -1.09% | 23,876,400 | 3兆3003億 | +0.96% | 9.11 | 0.65 |
01/06 | 672 | 676 | 670 | 673 | +0.05% | 23,465,700 | 3兆3367億 | +1.92% | 9.21 | 0.66 |
2013 |
12/30 | 664 | 673 | 663 | 672 | +1.92% | 26,905,200 | 3兆3351億 | +1.87% | 9.2 | 0.66 |
12/27 | 660 | 661 | 657 | 660 | +0.25% | 18,246,300 | 3兆2722億 | -0.05% | 9.03 | 0.64 |
12/26 | 654 | 663 | 651 | 658 | +1.23% | 23,435,700 | 3兆2640億 | -0.3% | 9 | 0.64 |
12/25 | 653 | 654 | 647 | 650 | -0.61% | 22,888,800 | 3兆2243億 | -1.66% | 8.89 | 0.63 |
12/24 | 657 | 659 | 652 | 654 | -0.25% | 22,983,600 | 3兆2441億 | -1.06% | 8.95 | 0.64 |
12/20 | 649 | 656 | 649 | 656 | +0.67% | 25,151,400 | 3兆2524億 | -0.96% | 8.97 | 0.64 |
12/19 | 657 | 658 | 649 | 651 | +0.21% | 23,471,700 | 3兆2309億 | -1.76% | 8.91 | 0.64 |
12/18 | 647 | 652 | 646 | 650 | +0.57% | 20,040,300 | 3兆2243億 | -1.96% | 8.89 | 0.63 |
12/17 | 647 | 650 | 643 | 646 | +0.57% | 16,472,100 | 3兆2061億 | -2.66% | 8.84 | 0.63 |
12/16 | 652 | 653 | 642 | 643 | -2.08% | 25,486,500 | 3兆1879億 | -3.36% | 8.79 | 0.63 |
12/13 | 660 | 663 | 652 | 656 | -0.91% | 32,771,700 | 3兆2557億 | -1.3% | 8.98 | 0.64 |
12/12 | 663 | 666 | 660 | 662 | -0.6% | 20,215,200 | 3兆2855億 | -0.4% | 9.06 | 0.65 |
12/11 | 664 | 667 | 662 | 666 | +0.1% | 19,221,300 | 3兆3053億 | +0.2% | 9.12 | 0.65 |
12/10 | 663 | 666 | 662 | 666 | +0.55% | 15,282,300 | 3兆3020億 | +0.1% | 9.11 | 0.65 |
12/09 | 663 | 663 | 657 | 662 | +1.64% | 16,663,800 | 3兆2838億 | -0.3% | 9.06 | 0.65 |
12/06 | 652 | 653 | 648 | 651 | +0.1% | 16,968,000 | 3兆2309億 | -1.91% | 8.91 | 0.64 |
12/05 | 655 | 657 | 650 | 651 | -0.66% | 17,618,400 | 3兆2276億 | -2.16% | 8.9 | 0.63 |
12/04 | 663 | 664 | 655 | 655 | -1.8% | 24,209,100 | 3兆2491億 | -1.5% | 8.96 | 0.64 |
12/03 | 673 | 673 | 667 | 667 | -0.2% | 15,880,500 | 3兆3086億 | +0.3% | 9.13 | 0.65 |
12/02 | 676 | 679 | 667 | 668 | -0.5% | 17,848,500 | 3兆3152億 | +0.5% | 9.14 | 0.65 |
11/29 | 667 | 672 | 663 | 672 | +1.31% | 24,613,800 | 3兆3318億 | +1% | 9.19 | 0.66 |
11/28 | 667 | 670 | 661 | 663 | +0.1% | 18,963,900 | 3兆2888億 | -0.15% | 9.07 | 0.65 |
11/27 | 672 | 672 | 661 | 662 | -1.58% | 21,588,600 | 3兆2855億 | -0.25% | 9.06 | 0.65 |
11/26 | 673 | 676 | 671 | 673 | -0.54% | 13,855,800 | 3兆3384億 | +1.2% | 9.21 | 0.66 |
11/25 | 676 | 678 | 674 | 677 | +0.69% | 14,117,700 | 3兆3566億 | +1.91% | 9.26 | 0.66 |
11/22 | 675 | 679 | 669 | 672 | 0% | 25,999,800 | 3兆3334億 | +1.2% | 9.19 | 0.66 |
11/21 | 670 | 673 | 669 | 672 | +0.4% | 19,339,800 | 3兆3334億 | +1.2% | 9.19 | 0.66 |
11/20 | 671 | 672 | 666 | 669 | +0.05% | 11,577,300 | 3兆3202億 | +0.96% | 9.16 | 0.65 |
11/19 | 670 | 671 | 667 | 669 | -0.4% | 13,570,200 | 3兆3185億 | +0.9% | 9.15 | 0.65 |
11/18 | 673 | 674 | 669 | 672 | +0.25% | 16,815,300 | 3兆3318億 | +1.31% | 9.19 | 0.66 |
11/15 | 670 | 672 | 668 | 670 | +0.6% | 25,145,400 | 3兆3235億 | +1.21% | 9.17 | 0.65 |
11/14 | 664 | 669 | 662 | 666 | +0.25% | 14,648,700 | 3兆3037億 | +0.76% | 9.11 | 0.65 |
11/13 | 665 | 669 | 661 | 664 | -0.35% | 13,959,300 | 3兆2954億 | +0.66% | 9.09 | 0.65 |
11/12 | 658 | 667 | 658 | 667 | +1.27% | 18,430,500 | 3兆3070億 | +1.16% | 9.12 | 0.65 |
11/11 | 662 | 664 | 656 | 658 | +0.51% | 9,984,300 | 3兆2656億 | +0.05% | 9.01 | 0.64 |
11/08 | 650 | 656 | 649 | 655 | -0.15% | 12,541,800 | 3兆2491億 | -0.46% | 8.96 | 0.64 |
11/07 | 658 | 662 | 652 | 656 | -0.46% | 13,218,600 | 3兆2540億 | -0.3% | 8.98 | 0.64 |
11/06 | 653 | 662 | 653 | 659 | +0.05% | 16,107,600 | 3兆2689億 | +0.15% | 9.02 | 0.64 |
11/05 | 659 | 664 | 651 | 659 | -0.05% | 18,456,000 | 3兆2673億 | +0.1% | 9.01 | 0.64 |
11/01 | 665 | 666 | 654 | 659 | -0.25% | 15,980,100 | 3兆2689億 | 0% | 9.02 | 0.64 |
10/31 | 667 | 668 | 660 | 661 | -0.6% | 11,072,400 | 3兆2772億 | +0.1% | 9.04 | 0.64 |
10/30 | 666 | 667 | 663 | 665 | +0.61% | 15,352,800 | 3兆2970億 | +0.71% | 9.09 | 0.65 |