PBR
2014/06/30~2014/12/22
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 |
12/22 | 476 | 488 | 476 | 488 | +1.67% | 700 | 68億6718万 | +0.83% | 21.62 | 0.61 |
12/19 | 488 | 488 | 477 | 480 | -1.84% | 2,000 | 67億5460万 | -0.83% | 21.27 | 0.6 |
12/18 | 489 | 489 | 489 | 489 | +2.3% | 100 | 68億8125万 | +1.03% | 21.67 | 0.62 |
12/17 | 476 | 478 | 476 | 478 | +0.42% | 300 | 67億2646万 | -1.24% | 21.18 | 0.6 |
12/16 | 474 | 478 | 471 | 476 | -1.24% | 3,200 | 66億9831万 | -1.65% | 21.09 | 0.6 |
12/15 | 494 | 494 | 482 | 482 | -2.63% | 7,800 | 67億8275万 | -0.21% | 21.36 | 0.61 |
12/12 | 499 | 499 | 490 | 495 | -0.8% | 4,700 | 69億6568万 | +2.7% | 21.93 | 0.62 |
12/11 | 480 | 512 | 480 | 499 | +3.96% | 4,800 | 70億2197万 | +3.74% | 22.11 | 0.63 |
12/10 | 470 | 498 | 470 | 480 | +3.23% | 8,800 | 67億5460万 | +0.21% | 21.27 | 0.6 |
12/09 | 484 | 512 | 464 | 465 | -3.73% | 20,600 | 65億4352万 | -2.92% | 20.6 | 0.59 |
12/08 | 486 | 489 | 481 | 483 | -1.23% | 9,000 | 67億9682万 | +0.84% | 21.4 | 0.61 |
12/05 | 487 | 497 | 487 | 489 | +0.82% | 4,200 | 68億8125万 | +2.3% | 21.67 | 0.62 |
12/04 | 503 | 503 | 475 | 485 | -2.02% | 11,200 | 68億2496万 | +1.68% | 21.49 | 0.61 |
12/03 | 509 | 510 | 486 | 495 | -0.4% | 18,400 | 69億6568万 | +3.99% | 21.93 | 0.62 |
12/02 | 525 | 525 | 492 | 497 | -3.5% | 52,800 | 69億9383万 | +4.63% | 22.02 | 0.63 |
12/01 | 550 | 600 | 515 | 515 | +3% | 160,100 | 72億4713万 | +8.65% | 22.82 | 0.65 |
11/28 | 467 | 555 | 467 | 500 | +5.26% | 65,300 | 70億3605万 | +5.71% | 22.15 | 0.63 |
11/27 | 473 | 475 | 469 | 475 | +0.85% | 1,200 | 66億8424万 | +0.64% | 21.05 | 0.6 |
11/26 | 470 | 482 | 470 | 471 | +0.21% | 5,200 | 66億2795万 | -0.21% | 20.87 | 0.59 |
11/25 | 474 | 474 | 467 | 470 | +0.64% | 1,800 | 66億1388万 | -0.42% | 20.82 | 0.59 |
11/21 | 467 | 467 | 467 | 467 | 0% | 400 | 65億7167万 | -1.27% | 20.69 | 0.59 |
11/20 | 476 | 476 | 467 | 467 | -1.89% | 4,100 | 65億7167万 | -1.27% | 20.69 | 0.59 |
11/19 | 479 | 479 | 476 | 476 | -0.83% | 1,000 | 66億9831万 | +0.42% | 21.09 | 0.6 |
11/18 | 480 | 480 | 480 | 480 | -1.64% | 3,300 | 67億5460万 | +1.27% | 21.27 | 0.6 |
11/17 | 488 | 488 | 488 | 488 | -0.2% | 5,800 | 68億6718万 | +2.74% | 21.62 | 0.61 |
11/14 | 496 | 496 | 479 | 489 | +0.2% | 7,000 | 68億8125万 | +2.95% | 21.67 | 0.62 |
11/13 | 489 | 489 | 488 | 488 | -0.2% | 200 | 68億6718万 | +2.74% | 21.62 | 0.61 |
11/12 | 484 | 497 | 484 | 489 | +2.95% | 1,700 | 68億8125万 | +2.95% | 21.67 | 0.62 |
11/11 | 466 | 477 | 466 | 475 | +3.04% | 2,600 | 66億8424万 | 0% | 21.05 | 0.6 |
11/10 | 468 | 468 | 461 | 461 | +0.22% | 200 | 64億8723万 | -3.15% | 20.42 | 0.58 |
11/07 | 460 | 460 | 460 | 460 | -0.65% | 2,200 | 64億7316万 | -3.77% | 20.38 | 0.58 |
11/06 | 463 | 463 | 455 | 463 | +1.76% | 2,400 | 65億1538万 | -3.54% | 20.51 | 0.58 |
11/05 | 473 | 473 | 455 | 455 | -3.81% | 17,000 | 64億280万 | -5.6% | 20.16 | 0.57 |
11/04 | 473 | 473 | 473 | 473 | +2.6% | 100 | 66億5610万 | -2.27% | 20.96 | 0.6 |
10/31 | 460 | 467 | 460 | 461 | +0.22% | 6,600 | 64億8723万 | -5.14% | 20.42 | 0.58 |
10/30 | 460 | 460 | 460 | 460 | 0% | 1,000 | 64億7316万 | -5.74% | 20.38 | 0.58 |
10/29 | 473 | 473 | 460 | 460 | -2.75% | 4,600 | 64億7316万 | -6.31% | 20.38 | 0.58 |
10/27 | 473 | 473 | 473 | 473 | +1.72% | 100 | 66億5610万 | -4.06% | 20.96 | 0.6 |
10/24 | 470 | 470 | 462 | 465 | -1.48% | 1,200 | 65億4352万 | -6.06% | 20.6 | 0.59 |
10/22 | 480 | 481 | 472 | 472 | -0.84% | 2,100 | 66億4203万 | -5.03% | 20.91 | 0.59 |
10/20 | 478 | 481 | 475 | 476 | -1.86% | 1,900 | 66億9831万 | -4.61% | 21.09 | 0.6 |
10/16 | 483 | 485 | 483 | 485 | +0.21% | 5,900 | 68億2496万 | -3.19% | 21.49 | 0.61 |
10/15 | 472 | 485 | 471 | 484 | +2.76% | 2,900 | 68億1089万 | -3.59% | 21.44 | 0.61 |
10/14 | 478 | 479 | 464 | 471 | -1.88% | 1,400 | 66億2795万 | -6.36% | 20.87 | 0.59 |
10/10 | 481 | 481 | 480 | 480 | -1.23% | 200 | 67億5460万 | -4.95% | 21.27 | 0.6 |
10/09 | 481 | 486 | 470 | 486 | +1.25% | 3,100 | 68億3904万 | -3.95% | 21.53 | 0.61 |
10/07 | 486 | 486 | 480 | 480 | -1.23% | 2,000 | 67億5460万 | -5.33% | 21.27 | 0.6 |
10/06 | 486 | 488 | 486 | 486 | 0% | 3,000 | 68億3904万 | -4.52% | 21.53 | 0.61 |
10/03 | 486 | 486 | 486 | 486 | -1.22% | 4,000 | 68億3904万 | -4.71% | 21.53 | 0.61 |
10/01 | 490 | 492 | 487 | 492 | +0.2% | 5,100 | 69億2347万 | -3.91% | 21.8 | 0.62 |
09/30 | 499 | 499 | 491 | 491 | 0% | 1,000 | 69億940万 | -4.29% | 21.75 | 0.61 |
09/29 | 495 | 496 | 491 | 491 | -2% | 3,200 | 69億940万 | -4.66% | 21.75 | 0.61 |
09/26 | 502 | 502 | 500 | 501 | +0.2% | 1,100 | 70億5012万 | -3.09% | 22.2 | 0.62 |
09/25 | 500 | 500 | 495 | 500 | -1.19% | 8,300 | 70億3605万 | -3.85% | 22.15 | 0.62 |
09/24 | 505 | 506 | 505 | 506 | +0.2% | 700 | 71億2048万 | -3.25% | 22.42 | 0.63 |
09/22 | 519 | 519 | 504 | 505 | -2.88% | 5,900 | 71億641万 | -3.81% | 22.37 | 0.63 |
09/19 | 520 | 520 | 520 | 520 | +2.36% | 3,200 | 73億1749万 | -1.7% | 23.04 | 0.65 |
09/18 | 514 | 534 | 508 | 508 | -1.17% | 7,500 | 71億4862万 | -4.33% | 22.51 | 0.63 |
09/17 | 514 | 514 | 514 | 514 | -0.19% | 300 | 72億3305万 | -3.93% | 22.77 | 0.64 |
09/16 | 524 | 526 | 515 | 515 | -1.72% | 11,400 | 72億4713万 | -4.28% | 22.82 | 0.64 |
09/12 | 520 | 526 | 520 | 524 | +0.58% | 700 | 73億7378万 | -2.96% | 23.22 | 0.65 |
09/11 | 520 | 521 | 520 | 521 | +0.77% | 300 | 73億3156万 | -4.05% | 23.08 | 0.65 |
09/10 | 520 | 523 | 515 | 517 | -0.39% | 2,300 | 72億7527万 | -5.48% | 22.91 | 0.64 |
09/09 | 520 | 540 | 519 | 519 | 0% | 14,000 | 73億341万 | -5.64% | 22.99 | 0.65 |
09/08 | 519 | 519 | 519 | 519 | 0% | 3,000 | 73億341万 | -6.32% | 22.99 | 0.65 |
09/05 | 519 | 519 | 518 | 519 | -0.19% | 3,500 | 73億341万 | -6.99% | 22.99 | 0.65 |
09/04 | 520 | 520 | 520 | 520 | +1.36% | 2,000 | 73億1749万 | -7.64% | 23.04 | 0.65 |
09/03 | 517 | 520 | 513 | 513 | -0.77% | 10,800 | 72億1898万 | -9.52% | 22.73 | 0.64 |
09/02 | 517 | 537 | 511 | 517 | +1.97% | 13,800 | 72億7527万 | -9.62% | 22.91 | 0.64 |
09/01 | 514 | 517 | 507 | 507 | -1.17% | 22,300 | 71億3455万 | -12.13% | 22.46 | 0.63 |
08/29 | 512 | 522 | 512 | 513 | +0.2% | 8,800 | 72億1898万 | -11.7% | 22.73 | 0.64 |
08/28 | 513 | 513 | 500 | 512 | -2.1% | 4,100 | 72億491万 | -12.48% | 22.68 | 0.64 |
08/27 | 523 | 525 | 522 | 523 | 0% | 4,100 | 73億5970万 | -11.21% | 23.17 | 0.65 |
08/26 | 543 | 543 | 523 | 523 | -2.43% | 4,700 | 73億5970万 | -11.51% | 23.17 | 0.65 |
08/25 | 537 | 537 | 536 | 536 | -0.19% | 1,400 | 75億4264万 | -9.61% | 23.75 | 0.67 |
08/22 | 537 | 537 | 537 | 537 | +0.19% | 200 | 75億5671万 | -9.75% | 23.79 | 0.67 |
08/21 | 556 | 557 | 531 | 536 | -5.96% | 16,600 | 75億4264万 | -10.22% | 23.75 | 0.67 |
08/20 | 570 | 570 | 570 | 570 | -0.18% | 200 | 80億2109万 | -4.84% | 25.25 | 0.71 |
08/19 | 571 | 571 | 571 | 571 | -0.7% | 200 | 80億3516万 | -4.99% | 25.3 | 0.71 |
08/18 | 575 | 575 | 575 | 575 | -1.54% | 100 | 80億9145万 | -4.64% | 25.48 | 0.72 |
08/15 | 584 | 584 | 584 | 584 | -1.68% | 4,700 | 82億1810万 | -3.15% | 25.87 | 0.73 |
08/14 | 587 | 595 | 586 | 594 | +1.19% | 1,000 | 83億5882万 | -1.33% | 26.32 | 0.74 |
08/12 | 582 | 587 | 582 | 587 | +0.17% | 3,400 | 82億6032万 | -2.17% | 26.01 | 0.73 |
08/04 | 589 | 589 | 586 | 586 | -0.51% | 1,500 | 82億4625万 | -2.17% | 25.96 | 0.73 |
08/01 | 588 | 589 | 588 | 589 | +0.17% | 1,500 | 82億8846万 | -1.51% | 26.1 | 0.73 |
07/29 | 590 | 590 | 588 | 588 | -3.61% | 3,800 | 82億7439万 | -1.51% | 26.05 | 0.73 |
07/28 | 610 | 610 | 610 | 610 | +1.67% | 900 | 85億8398万 | +2.52% | 27.03 | 0.76 |
07/25 | 600 | 600 | 600 | 600 | -1.64% | 1,000 | 84億4326万 | +1.18% | 26.58 | 0.75 |
07/23 | 620 | 620 | 610 | 610 | -3.94% | 300 | 85億8398万 | +3.04% | 27.03 | 0.76 |
07/17 | 635 | 635 | 635 | 635 | 0% | 1,100 | 89億3578万 | +7.63% | 28.13 | 0.79 |
07/16 | 635 | 636 | 635 | 635 | 0% | 5,400 | 89億3578万 | +8.18% | 28.13 | 0.79 |
07/15 | 635 | 640 | 635 | 635 | 0% | 8,600 | 89億3578万 | +8.92% | 28.13 | 0.79 |
07/14 | 635 | 635 | 635 | 635 | 0% | 3,700 | 89億3578万 | +9.48% | 28.13 | 0.79 |
07/11 | 611 | 636 | 611 | 635 | +3.93% | 3,300 | 89億3578万 | +10.24% | 28.13 | 0.79 |
07/10 | 610 | 611 | 610 | 611 | +1.83% | 400 | 85億9805万 | +6.63% | 27.07 | 0.76 |
07/09 | 600 | 600 | 600 | 600 | -2.6% | 300 | 84億4326万 | +4.71% | 26.58 | 0.75 |
07/07 | 616 | 616 | 616 | 616 | +6.21% | 1,200 | 86億6841万 | +7.88% | 27.29 | 0.77 |
07/02 | 580 | 580 | 580 | 580 | 0% | 600 | 81億6181万 | +1.93% | 25.7 | 0.72 |
07/01 | 580 | 581 | 579 | 580 | 0% | 4,800 | 81億6181万 | +2.29% | 25.7 | 0.72 |
06/30 | 580 | 580 | 580 | 580 | 0% | 100 | 81億6181万 | +2.84% | 25.7 | 0.72 |