PBR
2013/09/12~2014/03/26
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 |
03/26 | 550 | 552 | 550 | 552 | +0.36% | 200 | 69億3979万 | +3.56% | 6.29 | 0.58 |
03/25 | 550 | 550 | 550 | 550 | +1.85% | 100 | 69億1465万 | +3.38% | 6.26 | 0.58 |
03/24 | 540 | 540 | 540 | 540 | 0% | 300 | 67億8893万 | +1.5% | 6.15 | 0.57 |
03/20 | 540 | 540 | 540 | 540 | +0.93% | 200 | 67億8893万 | +1.5% | 6.15 | 0.57 |
03/18 | 535 | 540 | 535 | 535 | 0% | 5,900 | 67億2607万 | 0% | 6.09 | 0.56 |
03/17 | 525 | 535 | 525 | 535 | +2.1% | 1,000 | 67億2607万 | -0.19% | 6.09 | 0.56 |
03/14 | 544 | 544 | 524 | 524 | +1.75% | 1,000 | 65億8778万 | -2.42% | 5.97 | 0.55 |
03/13 | 525 | 525 | 515 | 515 | 0% | 700 | 64億7463万 | -4.28% | 5.87 | 0.54 |
03/12 | 515 | 515 | 515 | 515 | +1.18% | 100 | 64億7463万 | -4.45% | 5.87 | 0.54 |
03/10 | 515 | 515 | 509 | 509 | +0.79% | 800 | 63億9919万 | -5.91% | 5.8 | 0.53 |
03/07 | 505 | 505 | 505 | 505 | -1.94% | 800 | 63億4891万 | -7% | 5.75 | 0.53 |
03/06 | 515 | 515 | 515 | 515 | -1.9% | 600 | 64億7463万 | -5.33% | 5.87 | 0.54 |
03/05 | 525 | 525 | 525 | 525 | 0% | 1,300 | 66億35万 | -3.67% | 5.98 | 0.55 |
03/03 | 525 | 525 | 525 | 525 | +0.96% | 100 | 66億35万 | -3.67% | 5.98 | 0.55 |
02/28 | 520 | 520 | 520 | 520 | +3.79% | 1,000 | 65億3749万 | -4.59% | 5.92 | 0.54 |
02/27 | 508 | 508 | 501 | 501 | -3.65% | 2,800 | 62億9862万 | -8.24% | 5.71 | 0.52 |
02/25 | 523 | 540 | 520 | 520 | -1.89% | 1,600 | 65億3749万 | -4.76% | 5.92 | 0.54 |
02/24 | 530 | 530 | 530 | 530 | 0% | 100 | 66億6321万 | -2.93% | 6.04 | 0.56 |
02/20 | 530 | 530 | 530 | 530 | +0.76% | 300 | 66億6321万 | -2.75% | 6.04 | 0.56 |
02/19 | 527 | 527 | 526 | 526 | -3.49% | 700 | 66億1292万 | -3.31% | 5.99 | 0.55 |
02/18 | 570 | 570 | 545 | 545 | -0.91% | 1,000 | 68億5179万 | +0.55% | 6.21 | 0.57 |
02/17 | 571 | 571 | 550 | 550 | -3.68% | 5,900 | 69億1465万 | +2.04% | 6.26 | 0.58 |
02/14 | 571 | 571 | 571 | 571 | 0% | 600 | 71億7866万 | +6.53% | 6.5 | 0.6 |
02/13 | 570 | 571 | 570 | 571 | 0% | 200 | 71億7866万 | +7.33% | 6.5 | 0.6 |
02/12 | 542 | 571 | 542 | 571 | +7.74% | 300 | 71億7866万 | +7.94% | 6.5 | 0.6 |
02/10 | 530 | 530 | 530 | 530 | -3.64% | 200 | 66億6321万 | +0.76% | 6.04 | 0.56 |
02/06 | 580 | 598 | 550 | 550 | 0% | 1,900 | 69億1465万 | +4.96% | 6.26 | 0.58 |
02/05 | 600 | 600 | 550 | 550 | -8.33% | 1,900 | 69億1465万 | +5.36% | 6.26 | 0.58 |
02/04 | 561 | 600 | 561 | 600 | +6.95% | 1,900 | 75億4326万 | +15.38% | 6.83 | 0.63 |
02/03 | 561 | 561 | 561 | 561 | +0.18% | 200 | 70億5294万 | +8.72% | 6.39 | 0.59 |
01/31 | 550 | 560 | 550 | 560 | +2.56% | 4,000 | 70億4037万 | +8.95% | 6.38 | 0.59 |
01/28 | 506 | 546 | 506 | 546 | 0% | 900 | 68億6436万 | +6.85% | 6.22 | 0.57 |
01/27 | 546 | 546 | 546 | 546 | -3.36% | 700 | 68億6436万 | +7.06% | 6.22 | 0.57 |
01/22 | 565 | 565 | 565 | 565 | +2.73% | 2,000 | 71億323万 | +11.22% | 6.44 | 0.59 |
01/21 | 550 | 550 | 550 | 550 | 0% | 100 | 69億1465万 | +8.91% | 6.26 | 0.58 |
01/20 | 550 | 550 | 550 | 550 | +3.77% | 1,400 | 69億1465万 | +9.34% | 6.26 | 0.58 |
01/17 | 530 | 530 | 530 | 530 | 0% | 300 | 66億6321万 | +6% | 6.04 | 0.56 |
01/16 | 530 | 530 | 530 | 530 | 0% | 1,600 | 66億6321万 | +6.43% | 6.04 | 0.56 |
01/15 | 530 | 530 | 530 | 530 | 0% | 3,700 | 66億6321万 | +6.64% | 6.04 | 0.56 |
01/14 | 530 | 530 | 511 | 530 | +2.91% | 2,500 | 66億6321万 | +7.07% | 6.04 | 0.56 |
01/10 | 518 | 520 | 515 | 515 | -0.58% | 2,800 | 64億7463万 | +4.25% | 5.87 | 0.54 |
01/09 | 504 | 518 | 500 | 518 | +2.78% | 4,600 | 65億1234万 | +5.07% | 5.9 | 0.54 |
01/08 | 496 | 504 | 496 | 504 | +1.82% | 300 | 63億3633万 | +2.23% | 5.74 | 0.53 |
01/07 | 486 | 495 | 486 | 495 | +2.91% | 700 | 62億2318万 | +0.41% | 5.64 | 0.52 |
2013 |
12/30 | 481 | 481 | 481 | 481 | +1.26% | 300 | 60億4718万 | -2.63% | 5.48 | 0.5 |
12/26 | 475 | 475 | 475 | 475 | 0% | 1,100 | 59億7174万 | -3.85% | 5.41 | 0.5 |
12/25 | 475 | 475 | 475 | 475 | +0.21% | 500 | 59億7174万 | -4.04% | 5.41 | 0.5 |
12/24 | 485 | 485 | 466 | 474 | -2.47% | 2,500 | 59億5917万 | -4.44% | 5.4 | 0.5 |
12/20 | 481 | 486 | 481 | 486 | -0.21% | 1,700 | 61億1004万 | -2.41% | 5.54 | 0.51 |
12/18 | 494 | 494 | 486 | 487 | -0.61% | 1,300 | 61億2261万 | -2.4% | 5.55 | 0.51 |
12/17 | 490 | 497 | 490 | 490 | -1.61% | 3,500 | 61億6032万 | -2% | 5.58 | 0.51 |
12/16 | 501 | 501 | 498 | 498 | -2.54% | 5,900 | 62億6090万 | -0.4% | 5.67 | 0.52 |
12/13 | 499 | 511 | 499 | 511 | +2.4% | 3,900 | 64億2434万 | +2.2% | 5.82 | 0.54 |
12/12 | 499 | 499 | 499 | 499 | -0.2% | 200 | 62億7347万 | -0.4% | 5.68 | 0.52 |
12/11 | 500 | 501 | 499 | 500 | 0% | 5,200 | 62億8605万 | -0.4% | 5.7 | 0.52 |
12/10 | 500 | 500 | 487 | 500 | -0.6% | 18,400 | 62億8605万 | -0.4% | 5.7 | 0.52 |
12/04 | 503 | 503 | 503 | 503 | +0.2% | 300 | 63億2376万 | +0.2% | 5.73 | 0.53 |
12/03 | 510 | 510 | 502 | 502 | +1.41% | 6,100 | 63億1119万 | 0% | 5.72 | 0.53 |
12/02 | 495 | 495 | 495 | 495 | +1.85% | 1,800 | 62億2318万 | -1.59% | 5.64 | 0.52 |
11/29 | 486 | 486 | 486 | 486 | 0% | 700 | 61億1004万 | -3.57% | 5.54 | 0.51 |
11/28 | 488 | 488 | 486 | 486 | -0.82% | 400 | 61億1004万 | -3.76% | 5.54 | 0.51 |
11/27 | 490 | 490 | 489 | 490 | 0% | 700 | 61億6032万 | -2.97% | 5.58 | 0.51 |
11/26 | 491 | 491 | 490 | 490 | -0.2% | 2,500 | 61億6032万 | -3.16% | 5.58 | 0.51 |
11/25 | 491 | 491 | 491 | 491 | 0% | 600 | 61億7290万 | -2.96% | 5.59 | 0.51 |
11/20 | 490 | 492 | 490 | 491 | -2.58% | 600 | 61億7290万 | -2.96% | 5.59 | 0.51 |
11/15 | 509 | 509 | 500 | 504 | -0.98% | 6,400 | 63億3633万 | -0.4% | 5.74 | 0.53 |
11/14 | 509 | 509 | 509 | 509 | +0.2% | 200 | 63億9919万 | +0.39% | 5.8 | 0.53 |
11/13 | 508 | 508 | 508 | 508 | +0.2% | 300 | 63億8662万 | +0.4% | 5.79 | 0.53 |
11/12 | 503 | 507 | 503 | 507 | +0.8% | 3,800 | 63億7405万 | 0% | 5.77 | 0.53 |
11/11 | 500 | 503 | 500 | 503 | +0.4% | 300 | 63億2376万 | -0.79% | 5.73 | 0.53 |
11/06 | 500 | 505 | 498 | 501 | +0.2% | 1,100 | 62億9862万 | -1.38% | 5.71 | 0.52 |
11/05 | 517 | 517 | 500 | 500 | -3.29% | 3,100 | 62億8605万 | -1.57% | 5.7 | 0.52 |
11/01 | 511 | 517 | 511 | 517 | +3.19% | 2,400 | 64億9977万 | +1.57% | 5.89 | 0.54 |
10/30 | 501 | 501 | 501 | 501 | -0.99% | 300 | 62億9862万 | -1.57% | 5.71 | 0.52 |
10/28 | 506 | 506 | 506 | 506 | 0% | 700 | 63億6148万 | -0.59% | 5.76 | 0.53 |
10/25 | 506 | 506 | 506 | 506 | 0% | 200 | 63億6148万 | -0.39% | 5.76 | 0.53 |
10/24 | 505 | 512 | 505 | 506 | -3.44% | 1,700 | 63億6148万 | -0.39% | 5.76 | 0.53 |
10/23 | 524 | 524 | 524 | 524 | +1.95% | 2,100 | 65億8778万 | +3.15% | 5.97 | 0.55 |
10/21 | 514 | 514 | 514 | 514 | +1.98% | 500 | 64億6205万 | +1.18% | 5.85 | 0.54 |
10/18 | 504 | 504 | 504 | 504 | 0% | 100 | 63億3633万 | -0.79% | 5.74 | 0.53 |
10/17 | 503 | 504 | 503 | 504 | +0.2% | 200 | 63億3633万 | -0.4% | 5.74 | 0.53 |
10/16 | 522 | 522 | 502 | 503 | -3.64% | 4,500 | 63億2376万 | -0.4% | 5.73 | 0.53 |
10/15 | 522 | 523 | 522 | 522 | 0% | 5,300 | 65億6263万 | +3.57% | 5.95 | 0.55 |
10/11 | 520 | 530 | 515 | 522 | +3.37% | 4,700 | 65億6263万 | +3.78% | 5.95 | 0.55 |
10/10 | 501 | 505 | 501 | 505 | +0.8% | 400 | 63億4891万 | +0.8% | 5.75 | 0.53 |
10/09 | 510 | 510 | 501 | 501 | +0.2% | 4,300 | 62億9862万 | 0% | 5.71 | 0.52 |
10/08 | 500 | 500 | 500 | 500 | +1.01% | 800 | 62億8605万 | -0.2% | 5.7 | 0.52 |
10/07 | 495 | 495 | 495 | 495 | -1% | 200 | 62億2318万 | -1% | 5.64 | 0.52 |
10/03 | 500 | 500 | 500 | 500 | 0% | 100 | 62億8605万 | 0% | 5.7 | 0.52 |
10/01 | 510 | 510 | 500 | 500 | -1.96% | 900 | 62億8605万 | -0.2% | 5.7 | 0.52 |
09/27 | 520 | 520 | 500 | 510 | +2% | 2,700 | 64億1177万 | +1.8% | 5.81 | 0.53 |
09/26 | 521 | 521 | 500 | 500 | -4.03% | 1,100 | 62億8605万 | 0% | 5.7 | 0.52 |
09/25 | 520 | 521 | 520 | 521 | +3.17% | 200 | 65億5006万 | +4.2% | 5.93 | 0.55 |
09/24 | 510 | 510 | 505 | 505 | -3.44% | 400 | 63億4891万 | +1% | 5.75 | 0.53 |
09/20 | 520 | 523 | 520 | 523 | +0.58% | 600 | 65億7520万 | +4.81% | 5.96 | 0.55 |
09/19 | 520 | 520 | 520 | 520 | +1.76% | 2,500 | 65億3749万 | +4.63% | 5.92 | 0.54 |
09/18 | 511 | 518 | 511 | 511 | 0% | 5,000 | 64億2434万 | +3.23% | 5.82 | 0.54 |
09/17 | 503 | 511 | 503 | 511 | +1.59% | 2,500 | 64億2434万 | +3.44% | 5.82 | 0.54 |
09/13 | 504 | 506 | 502 | 503 | +0.6% | 1,200 | 63億2376万 | +2.03% | 5.73 | 0.53 |
09/12 | 500 | 500 | 500 | 500 | -0.2% | 200 | 62億8605万 | +1.63% | 5.7 | 0.52 |