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 | 4/1, 株式分割 1→4 |
2014 |
03/31 | 398 | 399 | 393 | 399 | -0.06% | 84,400 | 372億8053万 | +3.78% | 13.15 | 0.96 |
03/28 | 391 | 399 | 390 | 399 | +2.57% | 176,400 | 373億392万 | +3.84% | 13.16 | 0.96 |
03/27 | 379 | 391 | 378 | 389 | +0.78% | 145,200 | 363億6840万 | +1.5% | 12.83 | 0.94 |
03/26 | 390 | 392 | 385 | 386 | -0.06% | 255,600 | 360億8774万 | +0.72% | 12.73 | 0.93 |
03/25 | 379 | 391 | 379 | 386 | +2.05% | 242,000 | 361億1113万 | +0.78% | 12.74 | 0.93 |
03/24 | 374 | 380 | 373 | 378 | +2.44% | 233,600 | 353億8610万 | -1.24% | 12.48 | 0.91 |
03/20 | 370 | 374 | 368 | 369 | -1.66% | 650,400 | 345億4413万 | -3.59% | 12.19 | 0.89 |
03/19 | 375 | 379 | 375 | 376 | +0.94% | 138,400 | 351億2883万 | -2.21% | 12.39 | 0.9 |
03/18 | 375 | 378 | 372 | 372 | +1.57% | 183,200 | 348億140万 | -3.13% | 12.28 | 0.9 |
03/17 | 381 | 381 | 366 | 366 | -3.43% | 294,400 | 342億6347万 | -4.87% | 12.09 | 0.88 |
03/14 | 385 | 386 | 378 | 379 | -1.24% | 230,400 | 354億7965万 | -1.49% | 12.52 | 0.91 |
03/13 | 395 | 398 | 382 | 384 | +0.66% | 294,400 | 359億2402万 | -0.26% | 12.67 | 0.92 |
03/12 | 383 | 385 | 381 | 382 | -0.46% | 88,000 | 356億9014万 | -0.65% | 12.59 | 0.92 |
03/11 | 381 | 384 | 381 | 383 | +1.05% | 71,600 | 358億5386万 | +0.07% | 12.65 | 0.92 |
03/10 | 379 | 384 | 379 | 379 | -3.25% | 174,800 | 354億7965万 | -0.98% | 12.52 | 0.91 |
03/07 | 392 | 395 | 387 | 392 | +0.06% | 74,400 | 366億7244万 | +2.35% | 12.94 | 0.94 |
03/06 | 390 | 392 | 386 | 392 | +0.58% | 28,400 | 366億4905万 | +2.55% | 12.93 | 0.94 |
03/05 | 393 | 393 | 381 | 390 | -0.51% | 35,200 | 364億3856万 | +1.96% | 12.86 | 0.94 |
03/04 | 384 | 392 | 384 | 392 | +1.62% | 56,800 | 366億2566万 | +2.76% | 12.92 | 0.94 |
03/03 | 383 | 393 | 380 | 385 | +0.52% | 62,800 | 360億4096万 | +1.38% | 12.72 | 0.93 |
02/28 | 382 | 384 | 379 | 383 | 0% | 38,400 | 358億5386万 | +0.86% | 12.65 | 0.92 |
02/27 | 384 | 385 | 381 | 383 | -0.26% | 19,600 | 358億5386万 | +0.86% | 12.65 | 0.92 |
02/26 | 392 | 392 | 380 | 384 | -1.73% | 38,000 | 359億4741万 | +0.85% | 12.68 | 0.92 |
02/25 | 392 | 392 | 389 | 391 | +0.84% | 54,400 | 365億7889万 | +2.62% | 12.91 | 0.94 |
02/24 | 390 | 391 | 385 | 388 | +0.26% | 50,000 | 362億7484万 | +1.77% | 12.8 | 0.93 |
02/21 | 383 | 387 | 383 | 387 | +1.05% | 44,400 | 361億8129万 | +1.51% | 12.77 | 0.93 |
02/20 | 387 | 387 | 383 | 383 | -0.71% | 28,000 | 358億708万 | +0.46% | 12.63 | 0.92 |
02/19 | 386 | 386 | 384 | 386 | 0% | 38,000 | 360億6435万 | +1.18% | 12.72 | 0.93 |
02/18 | 385 | 386 | 383 | 386 | +0.06% | 50,800 | 360億6435万 | +1.18% | 12.72 | 0.93 |
02/17 | 386 | 386 | 382 | 385 | +0.13% | 51,200 | 360億4096万 | +1.38% | 12.72 | 0.93 |
02/14 | 385 | 386 | 381 | 385 | +0.2% | 61,200 | 359億9419万 | +1.25% | 12.7 | 0.93 |
02/13 | 386 | 387 | 383 | 384 | -0.32% | 36,400 | 359億2402万 | +1.05% | 12.67 | 0.92 |
02/12 | 383 | 385 | 382 | 385 | +0.65% | 41,600 | 360億4096万 | +1.38% | 12.72 | 0.93 |
02/10 | 383 | 383 | 379 | 383 | +0.53% | 45,600 | 358億708万 | +0.99% | 12.63 | 0.92 |
02/07 | 373 | 381 | 368 | 381 | +3.11% | 101,200 | 356億1998万 | +0.46% | 12.57 | 0.92 |
02/06 | 375 | 375 | 369 | 369 | -1.14% | 49,200 | 345億4413万 | -2.57% | 12.19 | 0.89 |
02/05 | 356 | 375 | 356 | 374 | +5.14% | 143,600 | 349億4173万 | -1.45% | 12.33 | 0.9 |
02/04 | 371 | 372 | 355 | 355 | -4.5% | 108,400 | 332億3440万 | -6.27% | 11.73 | 0.85 |
02/03 | 374 | 375 | 371 | 372 | -1.06% | 54,800 | 348億140万 | -2.11% | 12.28 | 0.9 |
01/31 | 375 | 377 | 373 | 376 | 0% | 65,600 | 351億7561万 | -1.05% | 12.41 | 0.9 |
01/30 | 380 | 380 | 373 | 376 | -0.92% | 88,400 | 351億7561万 | -1.05% | 12.41 | 0.9 |
01/29 | 376 | 380 | 376 | 380 | +1.2% | 26,400 | 355億304万 | -0.13% | 12.53 | 0.91 |
01/28 | 377 | 380 | 375 | 375 | 0% | 78,000 | 350億8205万 | -1.32% | 12.38 | 0.9 |
01/27 | 375 | 380 | 375 | 375 | -1.38% | 77,600 | 350億8205万 | -1.32% | 12.38 | 0.9 |
01/24 | 384 | 385 | 380 | 380 | -1.62% | 130,800 | 355億7320万 | -0.2% | 12.55 | 0.92 |
01/23 | 395 | 395 | 386 | 387 | -1.09% | 75,600 | 361億5790万 | +1.44% | 12.76 | 0.93 |
01/22 | 394 | 394 | 389 | 391 | -0.06% | 42,800 | 365億5550万 | +2.83% | 12.9 | 0.94 |
01/21 | 393 | 394 | 390 | 391 | -0.76% | 45,200 | 365億7889万 | +2.89% | 12.91 | 0.94 |
01/20 | 388 | 395 | 388 | 394 | +1.87% | 44,000 | 368億5954万 | +3.68% | 13 | 0.95 |
01/17 | 385 | 388 | 385 | 387 | +0.52% | 46,400 | 361億8129万 | +1.78% | 12.77 | 0.93 |
01/16 | 382 | 386 | 382 | 385 | +0.39% | 48,000 | 359億9419万 | +1.25% | 12.7 | 0.93 |
01/15 | 385 | 385 | 382 | 383 | +0.92% | 96,000 | 358億5386万 | +0.59% | 12.65 | 0.92 |
01/14 | 381 | 383 | 378 | 380 | -0.33% | 81,600 | 355億2643万 | -0.33% | 12.53 | 0.91 |
01/10 | 378 | 382 | 377 | 381 | +0.79% | 105,600 | 356億4337万 | -0.26% | 12.58 | 0.92 |
01/09 | 378 | 378 | 376 | 378 | 0% | 83,200 | 353億6271万 | -1.05% | 12.48 | 0.91 |
01/08 | 378 | 379 | 376 | 378 | +0.4% | 84,000 | 353億6271万 | -1.31% | 12.48 | 0.91 |
01/07 | 381 | 381 | 376 | 377 | -0.59% | 74,400 | 352億2238万 | -1.95% | 12.43 | 0.91 |
01/06 | 382 | 383 | 378 | 379 | -0.92% | 109,600 | 354億3287万 | -1.62% | 12.5 | 0.91 |
2013 |
12/30 | 377 | 383 | 377 | 382 | +1.73% | 59,200 | 357億6031万 | -0.97% | 12.62 | 0.92 |
12/27 | 375 | 378 | 374 | 376 | +0.4% | 91,600 | 351億5222万 | -2.66% | 12.4 | 0.9 |
12/26 | 375 | 377 | 372 | 374 | 0% | 116,400 | 350億1189万 | -3.29% | 12.35 | 0.9 |
12/25 | 375 | 375 | 372 | 374 | +0.34% | 138,000 | 350億1189万 | -3.54% | 12.35 | 0.9 |
12/24 | 374 | 375 | 372 | 373 | -0.27% | 161,600 | 348億9495万 | -3.87% | 12.31 | 0.9 |
12/20 | 376 | 376 | 373 | 374 | -0.6% | 154,400 | 349億8850万 | -3.86% | 12.34 | 0.9 |
12/19 | 376 | 379 | 375 | 376 | -0.33% | 124,800 | 351億9899万 | -3.53% | 12.42 | 0.91 |
12/18 | 378 | 380 | 377 | 378 | -0.66% | 116,800 | 353億1593万 | -3.45% | 12.46 | 0.91 |
12/17 | 377 | 380 | 377 | 380 | +0.66% | 85,200 | 355億4981万 | -2.81% | 12.54 | 0.91 |
12/16 | 380 | 381 | 378 | 378 | -0.59% | 88,800 | 353億1593万 | -3.45% | 12.46 | 0.91 |
12/13 | 378 | 381 | 377 | 380 | -0.26% | 642,800 | 355億2643万 | -3.13% | 12.53 | 0.91 |
12/12 | 382 | 383 | 380 | 381 | -0.2% | 133,600 | 356億1998万 | -2.87% | 12.57 | 0.92 |
12/11 | 384 | 387 | 378 | 382 | -1.23% | 524,400 | 356億9014万 | -2.68% | 12.59 | 0.92 |
12/10 | 393 | 393 | 386 | 386 | -1.59% | 200,800 | 361億3452万 | -1.47% | 12.75 | 0.93 |
12/09 | 393 | 395 | 389 | 393 | -0.06% | 114,800 | 367億1922万 | +0.13% | 12.95 | 0.94 |
12/06 | 390 | 393 | 389 | 393 | +0.38% | 51,600 | 367億4260万 | -0.06% | 12.96 | 0.95 |
12/05 | 388 | 392 | 388 | 391 | -0.32% | 57,600 | 366億228万 | -0.45% | 12.91 | 0.94 |
12/04 | 388 | 394 | 388 | 393 | -1.32% | 112,000 | 367億1922万 | -0.13% | 12.95 | 0.94 |
12/03 | 394 | 400 | 394 | 398 | +0.95% | 40,400 | 372億1037万 | +0.95% | 13.13 | 0.96 |
12/02 | 393 | 397 | 393 | 394 | -0.32% | 21,200 | 368億5954万 | 0% | 13 | 0.95 |
11/29 | 393 | 398 | 393 | 395 | -0.25% | 16,000 | 369億7648万 | +0.32% | 13.05 | 0.95 |
11/28 | 394 | 397 | 394 | 396 | -0.31% | 10,800 | 370億7004万 | +0.57% | 13.08 | 0.95 |
11/27 | 397 | 400 | 388 | 398 | +0.06% | 20,800 | 371億8698万 | +0.89% | 13.12 | 0.96 |
11/26 | 395 | 400 | 395 | 397 | -0.44% | 18,400 | 371億6359万 | +0.82% | 13.11 | 0.96 |
11/25 | 399 | 400 | 396 | 399 | +0.06% | 56,400 | 373億2731万 | +1.27% | 13.17 | 0.96 |
11/22 | 398 | 399 | 394 | 399 | +1.4% | 30,400 | 373億392万 | +0.95% | 13.16 | 0.96 |
11/21 | 394 | 395 | 392 | 393 | +0.51% | 26,400 | 367億8938万 | -0.44% | 12.98 | 0.95 |
11/20 | 390 | 394 | 389 | 391 | +0.84% | 24,400 | 366億228万 | -0.95% | 12.91 | 0.94 |
11/19 | 388 | 389 | 386 | 388 | +0.52% | 30,400 | 362億9823万 | -1.77% | 12.81 | 0.93 |
11/18 | 388 | 390 | 379 | 386 | -3.56% | 157,600 | 361億1113万 | -2.53% | 12.74 | 0.93 |
11/15 | 399 | 401 | 390 | 400 | +0.76% | 101,200 | 374億4425万 | +1.07% | 13.21 | 0.96 |
11/14 | 394 | 398 | 391 | 397 | +1.86% | 34,800 | 371億6359万 | +0.32% | 13.11 | 0.96 |
11/13 | 390 | 395 | 389 | 390 | -0.19% | 33,200 | 364億8534万 | -1.52% | 12.87 | 0.94 |
11/12 | 382 | 391 | 381 | 391 | +2.36% | 35,200 | 365億5550万 | -1.57% | 12.9 | 0.94 |
11/11 | 379 | 384 | 378 | 382 | +0.53% | 69,200 | 357億1353万 | -3.84% | 12.6 | 0.92 |
11/08 | 391 | 391 | 375 | 380 | -2.63% | 62,000 | 355億2643万 | -4.82% | 12.53 | 0.91 |
11/07 | 388 | 394 | 387 | 390 | +1.83% | 32,400 | 364億8534万 | -2.5% | 12.87 | 0.94 |
11/06 | 376 | 392 | 376 | 383 | -3.16% | 98,800 | 358億3047万 | -4.49% | 12.64 | 0.92 |
11/05 | 396 | 396 | 393 | 396 | -0.5% | 41,200 | 369億9987万 | -2.1% | 13.05 | 0.95 |
11/01 | 400 | 400 | 396 | 398 | -0.5% | 33,600 | 371億8698万 | -2.09% | 13.12 | 0.96 |
10/31 | 399 | 400 | 399 | 400 | -0.13% | 30,400 | 373億7408万 | -2.08% | 13.19 | 0.96 |
10/30 | 400 | 401 | 399 | 400 | +0.19% | 39,600 | 374億2086万 | -2.44% | 13.2 | 0.96 |