PBR
2013/10/28～2014/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 39,450 | 40,950 | 39,000 | 40,200 | +2.68% | 2,000 | 1041億9840万 | +7.13% | 7.7 | 4.48 |
| 03/28 | 38,000 | 40,100 | 38,000 | 39,150 | +6.39% | 1,400 | 1014億7680万 | +4.33% | 7.49 | 4.37 |
| 03/27 | 37,000 | 37,000 | 36,800 | 36,800 | 0% | 800 | 953億8560万 | -2.03% | 7.04 | 4.11 |
| 03/26 | 36,150 | 37,000 | 36,150 | 36,800 | +1.1% | 2,200 | 953億8560万 | -2.43% | 7.04 | 4.11 |
| 03/25 | 36,050 | 36,400 | 36,050 | 36,400 | -1.22% | 200 | 943億4880万 | -3.18% | 6.97 | 4.06 |
| 03/24 | 34,500 | 37,000 | 34,500 | 36,850 | +7.59% | 2,000 | 955億1520万 | -1.64% | 7.05 | 4.11 |
| 03/20 | 34,150 | 34,600 | 33,450 | 34,250 | -4.99% | 2,500 | 887億7600万 | -8.06% | 6.56 | 3.82 |
| 03/19 | 36,100 | 37,000 | 36,000 | 36,050 | -0.28% | 1,200 | 934億4160万 | -2.41% | 6.9 | 4.02 |
| 03/18 | 36,150 | 36,150 | 36,150 | 36,150 | -0.28% | 300 | 937億80万 | -0.93% | 6.92 | 4.03 |
| 03/17 | 36,300 | 37,000 | 36,250 | 36,250 | -0.14% | 1,500 | 939億6000万 | +0.87% | 6.94 | 4.04 |
| 03/14 | 37,000 | 37,000 | 36,000 | 36,300 | -3.2% | 1,300 | 940億8960万 | +2.6% | 6.95 | 4.05 |
| 03/13 | 37,900 | 37,900 | 37,000 | 37,500 | 0% | 700 | 972億 | +7.72% | 7.18 | 4.18 |
| 03/12 | 37,800 | 37,800 | 37,200 | 37,500 | -0.66% | 1,400 | 972億 | +9.79% | 7.18 | 4.18 |
| 03/11 | 37,700 | 38,050 | 37,700 | 37,750 | +0.27% | 1,400 | 978億4800万 | +12.59% | 7.23 | 4.21 |
| 03/10 | 37,650 | 38,500 | 37,650 | 37,650 | 0% | 1,000 | 975億8880万 | +14.54% | 7.21 | 4.2 |
| 03/07 | 37,700 | 37,700 | 37,650 | 37,650 | -0.92% | 400 | 975億8880万 | +16.85% | 7.21 | 4.2 |
| 03/06 | 38,700 | 38,700 | 38,000 | 38,000 | -2.56% | 200 | 984億9600万 | +20.41% | 7.27 | 4.24 |
| 03/05 | 39,300 | 39,700 | 39,000 | 39,000 | -0.89% | 2,100 | 1010億8800万 | +26.46% | 7.47 | 4.35 |
| 03/04 | 39,000 | 40,300 | 38,700 | 39,350 | +2.47% | 1,600 | 1019億9520万 | +30.68% | 7.53 | 4.39 |
| 03/03 | 39,000 | 39,800 | 38,200 | 38,400 | +1.05% | 800 | 995億3280万 | +30.64% | 7.35 | 4.28 |
| 02/28 | 38,300 | 38,300 | 37,800 | 38,000 | -2.56% | 500 | 984億9600万 | +32.36% | 7.27 | 4.24 |
| 02/27 | 39,500 | 41,100 | 37,950 | 39,000 | +1.3% | 4,100 | 1010億8800万 | +39.12% | 7.47 | 4.35 |
| 02/26 | 36,750 | 39,200 | 36,400 | 38,500 | +4.76% | 2,100 | 997億9200万 | +40.92% | 7.37 | 4.29 |
| 02/25 | 38,500 | 38,500 | 36,050 | 36,750 | -3.03% | 2,500 | 952億5600万 | +37.95% | 7.04 | 4.1 |
| 02/24 | 39,500 | 40,200 | 37,150 | 37,900 | -5.72% | 5,700 | 982億3680万 | +45.56% | 7.26 | 4.23 |
| 02/21 | 39,700 | 41,000 | 39,700 | 40,200 | +0.37% | 2,200 | 1041億9840万 | +58.32% | 7.7 | 4.48 |
| 02/20 | 42,000 | 42,000 | 38,600 | 40,050 | -1.6% | 4,800 | 1038億960万 | +62.42% | 7.67 | 4.47 |
| 02/19 | 34,400 | 40,700 | 33,800 | 40,700 | +20.77% | 10,100 | 1054億9440万 | +70.08% | 7.79 | 4.54 |
| 02/18 | 33,200 | 34,400 | 32,650 | 33,700 | +1.51% | 2,900 | 873億5040万 | +45.46% | 6.45 | 3.76 |
| 02/17 | 33,600 | 35,700 | 33,150 | 33,200 | +5.4% | 5,700 | 860億5440万 | +46.38% | 6.36 | 3.7 |
| 02/14 | 31,400 | 31,500 | 31,400 | 31,500 | +18.87% | 4,500 | 816億4800万 | +41.87% | 6.03 | 3.51 |
| 02/13 | 24,900 | 26,990 | 24,400 | 26,500 | +7.29% | 9,100 | 686億8800万 | +21.81% | 5.07 | 2.96 |
| 02/12 | 22,600 | 25,000 | 22,600 | 24,700 | +10.17% | 7,300 | 640億2240万 | +14.81% | 4.73 | 2.76 |
| 02/10 | 22,260 | 22,420 | 22,260 | 22,420 | +0.72% | 6,000 | 581億1264万 | +5.23% | 4.29 | 2.5 |
| 02/07 | 22,200 | 22,400 | 22,010 | 22,260 | +0.68% | 1,800 | 576億9792万 | +5.16% | 4.26 | 2.48 |
| 02/06 | 21,500 | 22,200 | 21,500 | 22,110 | +4.74% | 3,500 | 573億912万 | +5.18% | 4.23 | 2.47 |
| 02/05 | 21,500 | 21,500 | 21,110 | 21,110 | -3.39% | 1,000 | 547億1712万 | +1.14% | 4.04 | 2.35 |
| 02/04 | 20,760 | 21,860 | 20,110 | 21,850 | +2.78% | 4,800 | 566億3520万 | +5.26% | 4.18 | 2.44 |
| 01/30 | 21,790 | 22,000 | 21,260 | 21,260 | -0.7% | 3,100 | 551億592万 | +3.02% | 4.07 | 2.37 |
| 01/29 | 21,100 | 21,900 | 20,750 | 21,410 | +1.47% | 2,400 | 554億9472万 | +4.25% | 4.1 | 2.39 |
| 01/28 | 20,200 | 21,700 | 20,200 | 21,100 | +5.34% | 1,000 | 546億9120万 | +3.32% | 4.04 | 2.35 |
| 01/27 | 20,310 | 20,600 | 20,010 | 20,030 | -3.75% | 2,800 | 519億1776万 | -1.53% | 3.83 | 2.23 |
| 01/24 | 21,650 | 22,000 | 20,500 | 20,810 | -2.57% | 5,000 | 539億3952万 | +2.58% | 3.98 | 2.32 |
| 01/23 | 21,260 | 21,580 | 21,260 | 21,360 | +0.28% | 800 | 553億6512万 | +5.79% | 4.09 | 2.38 |
| 01/22 | 21,600 | 21,800 | 21,300 | 21,300 | +0.95% | 500 | 552億960万 | +5.96% | 4.08 | 2.38 |
| 01/21 | 21,590 | 21,600 | 21,100 | 21,100 | -0.47% | 400 | 546億9120万 | +5.44% | 4.04 | 2.35 |
| 01/20 | 21,260 | 21,260 | 21,200 | 21,200 | -1.35% | 400 | 549億5040万 | +6.36% | 4.06 | 2.36 |
| 01/17 | 21,670 | 22,000 | 21,490 | 21,490 | -0.78% | 1,400 | 557億208万 | +8.32% | 4.11 | 2.4 |
| 01/16 | 21,850 | 21,850 | 21,280 | 21,660 | -0.46% | 1,400 | 561億4272万 | +9.74% | 4.15 | 2.42 |
| 01/15 | 21,900 | 22,000 | 21,760 | 21,760 | -0.59% | 3,200 | 564億192万 | +10.86% | 4.17 | 2.43 |
| 01/14 | 21,800 | 21,890 | 21,770 | 21,890 | +0.32% | 2,100 | 567億3888万 | +12.12% | 4.19 | 2.44 |
| 01/10 | 21,660 | 21,890 | 21,660 | 21,820 | +0.74% | 3,300 | 565億5744万 | +12.35% | 4.18 | 2.43 |
| 01/09 | 21,510 | 21,660 | 21,510 | 21,660 | +0.7% | 1,900 | 561億4272万 | +12.15% | 4.15 | 2.42 |
| 01/08 | 21,320 | 21,510 | 21,120 | 21,510 | +0.99% | 3,100 | 557億5392万 | +11.64% | 4.12 | 2.4 |
| 01/07 | 20,490 | 21,900 | 20,490 | 21,300 | +4.93% | 1,400 | 552億960万 | +11% | 4.08 | 2.38 |
| 01/06 | 20,370 | 20,370 | 20,200 | 20,300 | -0.73% | 2,400 | 526億1760万 | +6.37% | 3.89 | 2.26 |
| 2013 |
| 12/30 | 19,800 | 20,500 | 19,800 | 20,450 | +4.87% | 2,600 | 530億640万 | +7.61% | 3.92 | 2.28 |
| 12/27 | 18,690 | 19,500 | 18,690 | 19,500 | +2.9% | 800 | 505億4400万 | +3.11% | 3.73 | 2.18 |
| 12/26 | 18,620 | 19,000 | 18,620 | 18,950 | +1.77% | 600 | 491億1840万 | +0.46% | 3.63 | 2.11 |
| 12/25 | 18,400 | 18,640 | 18,390 | 18,620 | +1.31% | 3,000 | 482億6304万 | -1.14% | 3.57 | 2.08 |
| 12/24 | 18,210 | 18,430 | 18,210 | 18,380 | +0.6% | 2,800 | 476億4096万 | -2.32% | 3.52 | 2.05 |
| 12/20 | 18,510 | 18,740 | 18,130 | 18,270 | -2.82% | 3,900 | 473億5584万 | -2.73% | 3.5 | 2.04 |
| 12/19 | 18,850 | 19,120 | 18,720 | 18,800 | +0.05% | 1,000 | 487億2960万 | +0.34% | 3.6 | 2.1 |
| 12/18 | 18,200 | 18,790 | 18,200 | 18,790 | +1.62% | 700 | 487億368万 | +0.72% | 3.6 | 2.1 |
| 12/17 | 19,210 | 19,380 | 18,410 | 18,490 | -3.19% | 1,700 | 479億2608万 | -0.39% | 3.54 | 2.06 |
| 12/16 | 18,700 | 19,250 | 18,700 | 19,100 | +2.41% | 1,400 | 495億720万 | +3.38% | 3.66 | 2.13 |
| 12/13 | 18,350 | 18,650 | 18,350 | 18,650 | +1.25% | 700 | 483億4080万 | +1.5% | 3.57 | 2.08 |
| 12/12 | 19,130 | 19,130 | 18,110 | 18,420 | -3.66% | 3,300 | 477億4464万 | +0.74% | 3.53 | 2.06 |
| 12/11 | 19,050 | 19,130 | 19,050 | 19,120 | +0.42% | 300 | 495億5904万 | +5.17% | 3.66 | 2.13 |
| 12/10 | 19,020 | 19,040 | 19,020 | 19,040 | -0.47% | 300 | 493億5168万 | +5.53% | 3.65 | 2.12 |
| 12/09 | 19,000 | 19,240 | 19,000 | 19,130 | +1.16% | 1,200 | 495億8496万 | +6.82% | 3.66 | 2.13 |
| 12/06 | 18,910 | 19,030 | 18,910 | 18,910 | 0% | 600 | 490億1472万 | +6.4% | 3.62 | 2.11 |
| 12/05 | 19,000 | 19,390 | 18,910 | 18,910 | -0.16% | 600 | 490億1472万 | +7.12% | 3.62 | 2.11 |
| 12/04 | 18,910 | 19,250 | 18,910 | 18,940 | -1.1% | 1,500 | 490億9248万 | +7.96% | 3.63 | 2.11 |
| 12/03 | 19,360 | 19,560 | 19,140 | 19,150 | -0.98% | 1,900 | 496億3680万 | +9.89% | 3.67 | 2.14 |
| 12/02 | 19,150 | 19,340 | 19,150 | 19,340 | +1.1% | 600 | 501億2928万 | +11.77% | 3.7 | 2.16 |
| 11/29 | 20,490 | 20,490 | 18,980 | 19,130 | -6.68% | 1,200 | 495億8496万 | +11.41% | 3.66 | 2.13 |
| 11/28 | 19,470 | 20,500 | 19,470 | 20,500 | +4.75% | 4,200 | 531億3600万 | +20.26% | 3.93 | 2.29 |
| 11/27 | 18,610 | 19,570 | 18,610 | 19,570 | +4.93% | 1,400 | 507億2544万 | +16.03% | 3.75 | 2.18 |
| 11/26 | 18,280 | 18,650 | 18,280 | 18,650 | +2.02% | 1,000 | 483億4080万 | +11.5% | 3.57 | 2.08 |
| 11/25 | 18,120 | 18,500 | 18,120 | 18,280 | +0.83% | 1,300 | 473億8176万 | +9.95% | 3.5 | 2.04 |
| 11/22 | 18,170 | 18,570 | 18,130 | 18,130 | -1.04% | 2,300 | 469億9296万 | +9.66% | 3.47 | 2.02 |
| 11/21 | 18,120 | 18,740 | 18,120 | 18,320 | +0.6% | 800 | 474億8544万 | +11.45% | 3.51 | 2.04 |
| 11/20 | 18,260 | 18,610 | 18,200 | 18,210 | +0.28% | 1,500 | 472億32万 | +11.46% | 3.49 | 2.03 |
| 11/19 | 18,020 | 19,000 | 18,020 | 18,160 | +3.42% | 3,300 | 470億7072万 | +11.77% | 3.48 | 2.03 |
| 11/18 | 17,320 | 18,000 | 17,320 | 17,560 | +2.63% | 2,300 | 455億1552万 | +8.73% | 3.36 | 1.96 |
| 11/15 | 16,890 | 17,990 | 16,890 | 17,110 | +1.85% | 3,400 | 443億4912万 | +6.43% | 3.28 | 1.91 |
| 11/14 | 16,510 | 17,000 | 16,510 | 16,800 | +2.07% | 1,600 | 435億4560万 | +4.88% | 3.22 | 1.87 |
| 11/13 | 16,320 | 16,740 | 16,320 | 16,460 | +0.86% | 400 | 426億6432万 | +3.02% | 3.15 | 1.84 |
| 11/12 | 16,560 | 16,590 | 16,260 | 16,320 | -1.45% | 800 | 423億144万 | +2.38% | 3.13 | 1.82 |
| 11/11 | 16,400 | 16,930 | 16,000 | 16,560 | +0.98% | 1,900 | 429億2352万 | +3.98% | 3.17 | 1.85 |
| 11/08 | 15,810 | 16,400 | 15,610 | 16,400 | +3.8% | 1,300 | 425億880万 | +3.13% | 3.14 | 1.83 |
| 11/07 | 15,800 | 15,800 | 15,800 | 15,800 | +0.64% | 100 | 409億5360万 | -0.54% | 3.03 | 1.76 |
| 11/06 | 15,690 | 15,700 | 15,690 | 15,700 | +0.13% | 1,400 | 406億9440万 | -1.17% | 3.01 | 1.75 |
| 11/05 | 15,680 | 15,680 | 15,680 | 15,680 | -0.38% | 200 | 406億4256万 | -1.37% | 3 | 1.75 |
| 11/01 | 15,920 | 16,010 | 15,740 | 15,740 | -1.07% | 1,000 | 407億9808万 | -1.03% | 3.01 | 1.76 |
| 10/31 | 16,190 | 16,200 | 15,910 | 15,910 | -1.73% | 500 | 412億3872万 | 0% | 3.05 | 1.78 |
| 10/30 | 15,900 | 16,250 | 15,800 | 16,190 | +1.25% | 5,700 | 419億6448万 | +1.78% | 3.1 | 1.81 |
| 10/29 | 16,210 | 16,210 | 15,990 | 15,990 | -0.68% | 2,000 | 414億4608万 | +0.57% | 3.06 | 1.78 |
| 10/28 | 16,200 | 16,400 | 16,010 | 16,100 | +0.63% | 1,400 | 417億3120万 | +1.38% | 3.08 | 1.8 |
