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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,950 | 2,050 | 1,930 | 2,030 | +6.28% | 3,488,900 | 5583億2041万 | +1.91% | 13.02 | 0.82 |
| 03/28 | 1,840 | 1,920 | 1,830 | 1,910 | +3.8% | 1,721,800 | 5253億1625万 | -4.16% | 12.25 | 0.77 |
| 03/27 | 1,820 | 1,850 | 1,780 | 1,840 | 0% | 1,995,500 | 5060億6382万 | -7.95% | 11.8 | 0.74 |
| 03/26 | 1,820 | 1,840 | 1,810 | 1,840 | +2.22% | 1,832,300 | 5060億6382万 | -8.5% | 11.8 | 0.74 |
| 03/25 | 1,800 | 1,820 | 1,770 | 1,800 | +0.56% | 2,715,800 | 4950億6244万 | -10.98% | 11.55 | 0.73 |
| 03/24 | 1,840 | 1,880 | 1,770 | 1,790 | -3.24% | 3,161,100 | 4923億1209万 | -11.91% | 11.48 | 0.72 |
| 03/20 | 1,890 | 1,900 | 1,830 | 1,850 | -1.6% | 2,291,800 | 5088億1417万 | -9.27% | 11.87 | 0.75 |
| 03/19 | 1,930 | 1,930 | 1,860 | 1,880 | -2.08% | 2,000,500 | 5170億6521万 | -8.11% | 12.06 | 0.76 |
| 03/18 | 1,950 | 1,950 | 1,900 | 1,920 | 0% | 1,317,800 | 5280億6660万 | -6.57% | 12.32 | 0.77 |
| 03/17 | 1,930 | 1,970 | 1,870 | 1,920 | -0.52% | 2,157,100 | 5280億6660万 | -6.8% | 12.32 | 0.77 |
| 03/14 | 1,940 | 1,970 | 1,930 | 1,930 | -3.98% | 2,403,800 | 5308億1694万 | -6.58% | 12.38 | 0.78 |
| 03/13 | 2,040 | 2,050 | 2,010 | 2,010 | -0.5% | 902,100 | 5528億1972万 | -2.85% | 12.89 | 0.81 |
| 03/12 | 2,050 | 2,060 | 2,000 | 2,020 | -2.88% | 1,520,300 | 5555億7007万 | -2.42% | 12.96 | 0.82 |
| 03/11 | 2,080 | 2,100 | 2,070 | 2,080 | 0% | 1,390,100 | 5720億7215万 | +0.73% | 13.34 | 0.84 |
| 03/10 | 2,090 | 2,100 | 2,060 | 2,080 | -0.95% | 1,523,200 | 5720億7215万 | +0.82% | 13.34 | 0.84 |
| 03/07 | 2,150 | 2,160 | 2,090 | 2,100 | -0.94% | 1,676,400 | 5775億7284万 | +1.74% | 13.47 | 0.85 |
| 03/06 | 2,120 | 2,140 | 2,080 | 2,120 | 0% | 1,932,400 | 5830億7354万 | +2.81% | 13.6 | 0.86 |
| 03/05 | 2,150 | 2,170 | 2,100 | 2,120 | 0% | 1,984,000 | 5830億7354万 | +2.56% | 13.6 | 0.86 |
| 03/04 | 2,070 | 2,130 | 2,060 | 2,120 | +1.44% | 1,381,700 | 5830億7354万 | +2.37% | 13.6 | 0.86 |
| 03/03 | 2,090 | 2,100 | 2,030 | 2,090 | -0.95% | 1,542,100 | 5748億2250万 | +0.72% | 13.41 | 0.84 |
| 02/28 | 2,090 | 2,130 | 2,080 | 2,110 | -0.94% | 2,966,700 | 5803億2319万 | +1.25% | 13.53 | 0.85 |
| 02/27 | 2,050 | 2,150 | 2,040 | 2,130 | +5.45% | 6,460,600 | 5858億2388万 | +1.82% | 13.66 | 0.86 |
| 02/26 | 2,030 | 2,040 | 2,010 | 2,020 | -1.46% | 1,224,500 | 5555億7007万 | -3.9% | 12.96 | 0.82 |
| 02/25 | 2,050 | 2,060 | 2,030 | 2,050 | +0.99% | 1,933,400 | 5638億2111万 | -3.12% | 13.15 | 0.83 |
| 02/24 | 2,060 | 2,090 | 2,010 | 2,030 | -1.93% | 2,469,200 | 5583億2041万 | -4.69% | 13.02 | 0.82 |
| 02/21 | 2,080 | 2,090 | 2,030 | 2,070 | +0.98% | 1,886,300 | 5693億2180万 | -3.54% | 13.28 | 0.84 |
| 02/20 | 2,120 | 2,130 | 2,050 | 2,050 | -4.65% | 2,047,900 | 5638億2111万 | -5.05% | 13.15 | 0.83 |
| 02/19 | 2,110 | 2,160 | 2,080 | 2,150 | +1.9% | 2,415,300 | 5913億2458万 | -1.1% | 13.79 | 0.87 |
| 02/18 | 2,030 | 2,120 | 2,010 | 2,110 | +3.43% | 3,990,000 | 5803億2319万 | -3.43% | 13.53 | 0.85 |
| 02/17 | 2,010 | 2,050 | 1,930 | 2,040 | +3.03% | 2,621,100 | 5610億7076万 | -7.27% | 13.09 | 0.82 |
| 02/14 | 2,060 | 2,080 | 1,960 | 1,980 | -1.98% | 2,565,900 | 5445億6868万 | -10.77% | 12.7 | 0.8 |
| 02/13 | 2,100 | 2,100 | 2,010 | 2,020 | -3.81% | 1,311,400 | 5555億7007万 | -9.82% | 12.96 | 0.82 |
| 02/12 | 2,090 | 2,110 | 2,070 | 2,100 | +1.94% | 1,521,500 | 5775億7284万 | -7% | 13.47 | 0.85 |
| 02/10 | 2,090 | 2,090 | 2,030 | 2,060 | 0% | 1,539,100 | 5665億7145万 | -9.45% | 13.21 | 0.83 |
| 02/07 | 2,080 | 2,090 | 2,030 | 2,060 | +2.49% | 2,314,200 | 5665億7145万 | -10.24% | 13.21 | 0.83 |
| 02/06 | 2,020 | 2,030 | 1,980 | 2,010 | -0.5% | 1,501,400 | 5528億1972万 | -13.17% | 12.89 | 0.81 |
| 02/05 | 2,090 | 2,090 | 2,000 | 2,020 | +5.76% | 3,192,400 | 5555億7007万 | -13.53% | 12.96 | 0.82 |
| 02/04 | 1,950 | 2,000 | 1,910 | 1,910 | -5.91% | 2,992,800 | 5253億1625万 | -18.9% | 12.25 | 0.77 |
| 02/03 | 2,070 | 2,080 | 2,010 | 2,030 | -3.79% | 2,777,300 | 5583億2041万 | -14.63% | 13.02 | 0.82 |
| 01/31 | 2,090 | 2,120 | 2,070 | 2,110 | +2.93% | 2,889,400 | 5803億2319万 | -11.97% | 13.53 | 0.85 |
| 01/30 | 2,070 | 2,110 | 1,970 | 2,050 | -8.07% | 8,240,800 | 5638億2111万 | -15.04% | 13.15 | 0.83 |
| 01/29 | 2,260 | 2,300 | 2,200 | 2,230 | +0.45% | 2,169,400 | 6133億2735万 | -8.23% | 14.3 | 0.9 |
| 01/28 | 2,230 | 2,250 | 2,220 | 2,220 | 0% | 974,400 | 6105億7700万 | -8.94% | 14.24 | 0.9 |
| 01/27 | 2,270 | 2,270 | 2,220 | 2,220 | -3.9% | 2,056,900 | 6105億7700万 | -9.17% | 14.24 | 0.9 |
| 01/24 | 2,310 | 2,340 | 2,300 | 2,310 | -0.86% | 1,536,200 | 6353億3013万 | -5.83% | 14.82 | 0.93 |
| 01/23 | 2,370 | 2,400 | 2,330 | 2,330 | -1.27% | 2,052,500 | 6408億3082万 | -5.25% | 14.95 | 0.94 |
| 01/22 | 2,380 | 2,390 | 2,330 | 2,360 | -0.84% | 2,913,300 | 6490億8186万 | -4.22% | 15.14 | 0.95 |
| 01/21 | 2,390 | 2,420 | 2,380 | 2,380 | -0.83% | 1,028,900 | 6545億8256万 | -3.6% | 15.27 | 0.96 |
| 01/20 | 2,420 | 2,420 | 2,390 | 2,400 | -0.83% | 835,100 | 6600億8325万 | -2.91% | 15.39 | 0.97 |
| 01/17 | 2,400 | 2,420 | 2,370 | 2,420 | +0.83% | 1,788,300 | 6655億8394万 | -2.14% | 15.52 | 0.98 |
| 01/16 | 2,440 | 2,440 | 2,380 | 2,400 | -1.64% | 2,313,500 | 6600億8325万 | -2.95% | 15.39 | 0.97 |
| 01/15 | 2,450 | 2,460 | 2,380 | 2,440 | +1.24% | 1,947,600 | 6710億8464万 | -1.45% | 15.65 | 0.98 |
| 01/14 | 2,420 | 2,420 | 2,350 | 2,410 | -2.82% | 2,214,400 | 6628億3360万 | -2.9% | 15.46 | 0.97 |
| 01/10 | 2,490 | 2,500 | 2,470 | 2,480 | -1.59% | 1,622,100 | 6820億8602万 | -0.32% | 15.91 | 1 |
| 01/09 | 2,520 | 2,540 | 2,500 | 2,520 | 0% | 966,700 | 6930億8741万 | +1.2% | 16.16 | 1.02 |
| 01/08 | 2,500 | 2,540 | 2,500 | 2,520 | +2.02% | 1,379,600 | 6930億8741万 | +1.16% | 16.16 | 1.02 |
| 01/07 | 2,490 | 2,510 | 2,470 | 2,470 | -1.59% | 1,091,300 | 6793億3568万 | -0.72% | 15.84 | 1 |
| 01/06 | 2,550 | 2,560 | 2,460 | 2,510 | -2.33% | 2,261,100 | 6903億3706万 | +0.97% | 16.1 | 1.01 |
| 2013 |
| 12/30 | 2,570 | 2,600 | 2,550 | 2,570 | +0.39% | 1,303,600 | 7068億3915万 | +3.5% | 16.49 | 1.04 |
| 12/27 | 2,530 | 2,570 | 2,510 | 2,560 | +1.19% | 1,056,100 | 7040億8880万 | +3.39% | 16.42 | 1.03 |
| 12/26 | 2,490 | 2,540 | 2,480 | 2,530 | +1.61% | 763,000 | 6958億3776万 | +2.51% | 16.23 | 1.02 |
| 12/25 | 2,480 | 2,500 | 2,470 | 2,490 | -0.4% | 707,800 | 6848億3637万 | +1.06% | 15.97 | 1 |
| 12/24 | 2,480 | 2,510 | 2,460 | 2,500 | +0.4% | 1,262,500 | 6875億8672万 | +1.63% | 16.04 | 1.01 |
| 12/20 | 2,500 | 2,510 | 2,460 | 2,490 | -0.8% | 1,045,900 | 6848億3637万 | +1.3% | 15.97 | 1 |
| 12/19 | 2,530 | 2,540 | 2,500 | 2,510 | +0.8% | 1,348,000 | 6903億3706万 | +2.24% | 16.1 | 1.01 |
| 12/18 | 2,430 | 2,490 | 2,420 | 2,490 | +2.47% | 1,170,000 | 6848億3637万 | +1.72% | 15.97 | 1 |
| 12/17 | 2,410 | 2,440 | 2,410 | 2,430 | +2.53% | 934,400 | 6683億3429万 | -0.37% | 15.59 | 0.98 |
| 12/16 | 2,440 | 2,440 | 2,370 | 2,370 | -2.47% | 955,800 | 6518億3221万 | -2.59% | 15.2 | 0.96 |
| 12/13 | 2,480 | 2,510 | 2,420 | 2,430 | -1.22% | 1,790,100 | 6683億3429万 | +0.12% | 15.59 | 0.98 |
| 12/12 | 2,450 | 2,480 | 2,430 | 2,460 | 0% | 1,084,300 | 6765億8533万 | +1.82% | 15.78 | 0.99 |
| 12/11 | 2,470 | 2,480 | 2,440 | 2,460 | -1.2% | 1,000,100 | 6765億8533万 | +2.24% | 15.78 | 0.99 |
| 12/10 | 2,430 | 2,510 | 2,420 | 2,490 | +1.63% | 1,804,900 | 6848億3637万 | +3.92% | 15.97 | 1 |
| 12/09 | 2,520 | 2,550 | 2,430 | 2,450 | +0.82% | 2,301,000 | 6738億3498万 | +2.77% | 15.72 | 0.99 |
| 12/06 | 2,430 | 2,470 | 2,410 | 2,430 | +0.41% | 1,478,400 | 6683億3429万 | +2.23% | 15.59 | 0.98 |
| 12/05 | 2,470 | 2,500 | 2,420 | 2,420 | -2.02% | 1,592,000 | 6655億8394万 | +2.02% | 15.52 | 0.98 |
| 12/04 | 2,550 | 2,570 | 2,460 | 2,470 | -4.63% | 2,959,300 | 6793億3568万 | +4.26% | 15.84 | 1 |
| 12/03 | 2,570 | 2,640 | 2,550 | 2,590 | +1.17% | 2,942,000 | 7123億3984万 | +9.56% | 16.61 | 1.05 |
| 12/02 | 2,530 | 2,600 | 2,520 | 2,560 | +1.19% | 1,722,400 | 7040億8880万 | +8.75% | 16.42 | 1.03 |
| 11/29 | 2,530 | 2,560 | 2,510 | 2,530 | -0.78% | 1,273,900 | 6958億3776万 | +7.98% | 16.23 | 1.02 |
| 11/28 | 2,440 | 2,560 | 2,440 | 2,550 | +4.94% | 4,032,700 | 7013億3845万 | +9.16% | 16.36 | 1.03 |
| 11/27 | 2,430 | 2,460 | 2,410 | 2,430 | 0% | 1,098,400 | 6683億3429万 | +4.38% | 15.59 | 0.98 |
| 11/26 | 2,430 | 2,450 | 2,410 | 2,430 | -0.41% | 980,200 | 6683億3429万 | +4.43% | 15.59 | 0.98 |
| 11/25 | 2,400 | 2,450 | 2,400 | 2,440 | +2.52% | 1,345,900 | 6710億8464万 | +4.9% | 15.65 | 0.98 |
| 11/22 | 2,380 | 2,400 | 2,350 | 2,380 | +0.42% | 2,035,000 | 6545億8256万 | +2.41% | 15.27 | 0.96 |
| 11/21 | 2,390 | 2,400 | 2,350 | 2,370 | -2.07% | 2,657,500 | 6518億3221万 | +2.02% | 15.2 | 0.96 |
| 11/20 | 2,440 | 2,450 | 2,400 | 2,420 | +0.41% | 1,002,600 | 6655億8394万 | +4.22% | 15.52 | 0.98 |
| 11/19 | 2,440 | 2,460 | 2,400 | 2,410 | -1.63% | 1,645,000 | 6628億3360万 | +4.06% | 15.46 | 0.97 |
| 11/18 | 2,440 | 2,470 | 2,380 | 2,450 | +2.08% | 2,424,600 | 6738億3498万 | +5.97% | 15.72 | 0.99 |
| 11/15 | 2,360 | 2,420 | 2,340 | 2,400 | +3% | 1,944,700 | 6600億8325万 | +4.12% | 15.39 | 0.97 |
| 11/14 | 2,320 | 2,390 | 2,310 | 2,330 | +2.19% | 1,721,600 | 6408億3082万 | +1.3% | 14.95 | 0.94 |
| 11/13 | 2,280 | 2,310 | 2,260 | 2,280 | +0.44% | 1,222,200 | 6270億7909万 | -0.7% | 14.62 | 0.92 |
| 11/12 | 2,260 | 2,290 | 2,250 | 2,270 | +1.79% | 1,280,700 | 6243億2874万 | -1.13% | 14.56 | 0.92 |
| 11/11 | 2,190 | 2,240 | 2,180 | 2,230 | +4.21% | 1,269,900 | 6133億2735万 | -2.96% | 14.3 | 0.9 |
| 11/08 | 2,180 | 2,190 | 2,120 | 2,140 | -3.17% | 1,233,900 | 5885億7423万 | -7.04% | 13.73 | 0.86 |
| 11/07 | 2,240 | 2,240 | 2,190 | 2,210 | -0.9% | 927,100 | 6078億2666万 | -4.16% | 14.18 | 0.89 |
| 11/06 | 2,170 | 2,240 | 2,120 | 2,230 | +1.83% | 1,202,200 | 6133億2735万 | -3.55% | 14.3 | 0.9 |
| 11/05 | 2,280 | 2,290 | 2,160 | 2,190 | -3.52% | 1,722,000 | 6023億2596万 | -5.52% | 14.05 | 0.88 |
| 11/01 | 2,220 | 2,320 | 2,180 | 2,270 | -0.87% | 2,041,200 | 6243億2874万 | -2.49% | 14.56 | 0.92 |
| 10/31 | 2,350 | 2,360 | 2,280 | 2,290 | -2.55% | 965,200 | 6298億2943万 | -1.76% | 14.69 | 0.92 |
| 10/30 | 2,350 | 2,420 | 2,310 | 2,350 | +0.43% | 2,314,200 | 6463億3151万 | +0.77% | 15.07 | 0.95 |
