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 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2014 | 8/1, 株式分割 1→1 |
2014 |
03/31 | 2,305 | 2,345 | 2,300 | 2,330 | +2.42% | 3,838,800 | 1兆8190億 | +0.13% | 13.21 | 0.86 |
03/28 | 2,220 | 2,290 | 2,205 | 2,275 | +1.79% | 4,689,000 | 1兆7760億 | -2.49% | 12.9 | 0.84 |
03/27 | 2,220 | 2,250 | 2,200 | 2,235 | +0.68% | 5,672,000 | 1兆7448億 | -4.49% | 12.67 | 0.83 |
03/26 | 2,255 | 2,280 | 2,205 | 2,220 | -1.11% | 6,242,000 | 1兆7331億 | -5.57% | 12.58 | 0.82 |
03/25 | 2,255 | 2,280 | 2,230 | 2,245 | -1.97% | 6,549,400 | 1兆7526億 | -4.99% | 12.73 | 0.83 |
03/24 | 2,215 | 2,315 | 2,215 | 2,290 | +5.53% | 9,814,400 | 1兆7877億 | -3.38% | 12.98 | 0.85 |
03/20 | 2,215 | 2,230 | 2,165 | 2,170 | -1.59% | 5,555,000 | 1兆6941億 | -8.63% | 12.3 | 0.8 |
03/19 | 2,180 | 2,255 | 2,180 | 2,205 | +2.56% | 6,900,600 | 1兆7214億 | -7.55% | 12.5 | 0.82 |
03/18 | 2,190 | 2,205 | 2,140 | 2,150 | -0.23% | 4,189,800 | 1兆6784億 | -10.27% | 12.19 | 0.8 |
03/17 | 2,190 | 2,215 | 2,100 | 2,155 | -2.27% | 5,404,800 | 1兆6824億 | -10.43% | 12.22 | 0.8 |
03/14 | 2,220 | 2,225 | 2,185 | 2,205 | -2.22% | 7,606,400 | 1兆7214億 | -8.77% | 12.5 | 0.82 |
03/13 | 2,305 | 2,320 | 2,240 | 2,255 | -2.59% | 5,087,400 | 1兆7604億 | -6.93% | 12.78 | 0.84 |
03/12 | 2,320 | 2,330 | 2,300 | 2,315 | -1.91% | 3,105,200 | 1兆8073億 | -4.73% | 13.12 | 0.86 |
03/11 | 2,395 | 2,405 | 2,335 | 2,360 | -1.46% | 4,882,400 | 1兆8424億 | -2.72% | 13.38 | 0.87 |
03/10 | 2,415 | 2,440 | 2,385 | 2,395 | -0.83% | 4,555,800 | 1兆8697億 | -1.36% | 13.58 | 0.89 |
03/07 | 2,445 | 2,450 | 2,405 | 2,415 | -0.21% | 3,995,000 | 1兆8853億 | -0.66% | 13.69 | 0.9 |
03/06 | 2,415 | 2,435 | 2,405 | 2,420 | +0.21% | 3,603,400 | 1兆8892億 | -0.45% | 13.72 | 0.9 |
03/05 | 2,430 | 2,440 | 2,415 | 2,415 | +0.63% | 4,018,600 | 1兆8853億 | -0.82% | 13.69 | 0.9 |
03/04 | 2,355 | 2,415 | 2,355 | 2,400 | +0.84% | 4,314,400 | 1兆8736億 | -1.4% | 13.6 | 0.89 |
03/03 | 2,350 | 2,390 | 2,325 | 2,380 | -0.21% | 6,351,400 | 1兆8580億 | -2.3% | 13.49 | 0.88 |
02/28 | 2,415 | 2,455 | 2,370 | 2,385 | -2.65% | 5,644,600 | 1兆8619億 | -2.41% | 13.52 | 0.88 |
02/27 | 2,470 | 2,490 | 2,445 | 2,450 | -1.41% | 2,746,600 | 1兆9127億 | -0.08% | 13.89 | 0.91 |
02/26 | 2,510 | 2,530 | 2,485 | 2,485 | -1.19% | 2,584,400 | 1兆9400億 | +1.02% | 14.09 | 0.92 |
02/25 | 2,500 | 2,545 | 2,495 | 2,515 | +0.8% | 2,375,400 | 1兆9634億 | +1.95% | 14.26 | 0.93 |
02/24 | 2,500 | 2,540 | 2,460 | 2,495 | 0% | 4,890,000 | 1兆9478億 | +0.85% | 14.14 | 0.92 |
02/21 | 2,470 | 2,500 | 2,450 | 2,495 | +1.63% | 3,128,600 | 1兆9478億 | +0.52% | 14.14 | 0.92 |
02/20 | 2,505 | 2,525 | 2,440 | 2,455 | -2.19% | 4,064,600 | 1兆9166億 | -1.37% | 13.92 | 0.91 |
02/19 | 2,510 | 2,535 | 2,480 | 2,510 | -0.2% | 3,940,200 | 1兆9595億 | +0.4% | 14.23 | 0.93 |
02/18 | 2,430 | 2,540 | 2,400 | 2,515 | +3.71% | 5,694,000 | 1兆9634億 | +0.32% | 14.26 | 0.93 |
02/17 | 2,390 | 2,430 | 2,375 | 2,425 | +0.83% | 2,611,000 | 1兆8931億 | -3.66% | 13.75 | 0.9 |
02/14 | 2,455 | 2,470 | 2,385 | 2,405 | -1.03% | 4,762,000 | 1兆8775億 | -4.94% | 13.63 | 0.89 |
02/13 | 2,480 | 2,480 | 2,415 | 2,430 | -1.42% | 2,606,200 | 1兆8970億 | -4.59% | 13.77 | 0.9 |
02/12 | 2,445 | 2,505 | 2,440 | 2,465 | +2.49% | 4,036,600 | 1兆9244億 | -3.71% | 13.97 | 0.91 |
02/10 | 2,445 | 2,455 | 2,395 | 2,405 | -0.82% | 3,049,400 | 1兆8775億 | -6.42% | 13.63 | 0.89 |
02/07 | 2,405 | 2,430 | 2,380 | 2,425 | +2.75% | 3,519,000 | 1兆8931億 | -6.19% | 13.75 | 0.9 |
02/06 | 2,405 | 2,415 | 2,345 | 2,360 | -2.48% | 6,538,400 | 1兆8424億 | -9.2% | 13.38 | 0.87 |
02/05 | 2,325 | 2,435 | 2,320 | 2,420 | +8.28% | 9,895,800 | 1兆8892億 | -7.39% | 13.72 | 0.9 |
02/04 | 2,340 | 2,340 | 2,230 | 2,235 | -7.07% | 7,640,800 | 1兆7448億 | -14.86% | 12.67 | 0.83 |
02/03 | 2,475 | 2,480 | 2,400 | 2,405 | -2.83% | 3,622,000 | 1兆8775億 | -9% | 13.63 | 0.89 |
01/31 | 2,460 | 2,545 | 2,455 | 2,475 | +2.48% | 6,008,400 | 1兆9322億 | -6.78% | 14.03 | 0.92 |
01/30 | 2,450 | 2,465 | 2,395 | 2,415 | -3.4% | 4,079,400 | 1兆8853億 | -9.35% | 13.69 | 0.9 |
01/29 | 2,435 | 2,525 | 2,435 | 2,500 | +3.73% | 4,914,600 | 1兆9517億 | -6.44% | 14.17 | 0.93 |
01/28 | 2,455 | 2,465 | 2,410 | 2,410 | -1.23% | 5,845,600 | 1兆8814億 | -9.91% | 13.66 | 0.89 |
01/27 | 2,480 | 2,490 | 2,440 | 2,440 | -5.24% | 7,046,400 | 1兆9049億 | -8.92% | 13.83 | 0.9 |
01/24 | 2,570 | 2,595 | 2,550 | 2,575 | -0.77% | 4,397,400 | 2兆102億 | -3.95% | 14.6 | 0.95 |
01/23 | 2,655 | 2,675 | 2,595 | 2,595 | -2.26% | 4,070,000 | 2兆259億 | -3.14% | 14.71 | 0.96 |
01/22 | 2,655 | 2,680 | 2,630 | 2,655 | +0.38% | 4,115,600 | 2兆727億 | -0.82% | 15.05 | 0.98 |
01/21 | 2,690 | 2,700 | 2,645 | 2,645 | -1.49% | 3,380,000 | 2兆649億 | -1.05% | 14.99 | 0.98 |
01/20 | 2,710 | 2,710 | 2,670 | 2,685 | -0.74% | 1,718,200 | 2兆961億 | +0.6% | 15.22 | 1 |
01/17 | 2,675 | 2,725 | 2,665 | 2,705 | +0.93% | 2,120,000 | 2兆1117億 | +1.65% | 15.33 | 1 |
01/16 | 2,730 | 2,735 | 2,680 | 2,680 | -1.83% | 3,524,600 | 2兆922億 | +1.06% | 15.19 | 0.99 |
01/15 | 2,730 | 2,740 | 2,710 | 2,730 | +1.68% | 3,077,000 | 2兆1313億 | +3.17% | 15.48 | 1.01 |
01/14 | 2,715 | 2,720 | 2,675 | 2,685 | -2.72% | 3,741,800 | 2兆961億 | +1.7% | 15.22 | 1 |
01/10 | 2,730 | 2,765 | 2,715 | 2,760 | +0.18% | 3,805,200 | 2兆1547億 | +4.78% | 15.65 | 1.02 |
01/09 | 2,815 | 2,815 | 2,730 | 2,755 | -2.13% | 3,791,000 | 2兆1508億 | +4.99% | 15.62 | 1.02 |
01/08 | 2,780 | 2,815 | 2,775 | 2,815 | +1.99% | 2,818,800 | 2兆1976億 | +7.65% | 15.96 | 1.04 |
01/07 | 2,735 | 2,780 | 2,725 | 2,760 | +1.47% | 4,094,400 | 2兆1547億 | +6.07% | 15.65 | 1.02 |
01/06 | 2,745 | 2,765 | 2,710 | 2,720 | -1.81% | 4,279,000 | 2兆1234億 | +4.98% | 15.42 | 1.01 |
2013 |
12/30 | 2,795 | 2,810 | 2,750 | 2,770 | 0% | 3,425,200 | 2兆1625億 | +7.36% | 15.7 | 1.03 |
12/27 | 2,750 | 2,780 | 2,720 | 2,770 | +1.47% | 4,079,400 | 2兆1625億 | +7.87% | 15.7 | 1.03 |
12/26 | 2,725 | 2,750 | 2,715 | 2,730 | +0.92% | 2,935,200 | 2兆1313億 | +6.81% | 15.48 | 1.01 |
12/25 | 2,705 | 2,710 | 2,685 | 2,705 | +0.19% | 2,165,200 | 2兆1117億 | +6.29% | 15.33 | 1 |
12/24 | 2,730 | 2,735 | 2,695 | 2,700 | 0% | 3,472,800 | 2兆1078億 | +6.47% | 15.31 | 1 |
12/20 | 2,710 | 2,715 | 2,670 | 2,700 | 0% | 5,616,800 | 2兆1078億 | +6.72% | 15.31 | 1 |
12/19 | 2,655 | 2,700 | 2,650 | 2,700 | +3.05% | 6,404,400 | 2兆1078億 | +7.02% | 15.31 | 1 |
12/18 | 2,575 | 2,635 | 2,570 | 2,620 | +2.14% | 7,496,400 | 2兆454億 | +4.3% | 14.85 | 0.97 |
12/17 | 2,540 | 2,575 | 2,525 | 2,565 | +2.19% | 4,475,000 | 2兆24億 | +2.4% | 14.54 | 0.95 |
12/16 | 2,520 | 2,540 | 2,505 | 2,510 | +0.4% | 3,730,800 | 1兆9595億 | +0.44% | 14.23 | 0.93 |
12/13 | 2,510 | 2,560 | 2,490 | 2,500 | -0.99% | 7,317,400 | 1兆9517億 | +0.28% | 14.17 | 0.93 |
12/12 | 2,530 | 2,555 | 2,510 | 2,525 | -0.59% | 2,923,600 | 1兆9712億 | +1.53% | 14.31 | 0.94 |
12/11 | 2,550 | 2,580 | 2,530 | 2,540 | -0.2% | 3,401,000 | 1兆9829億 | +2.46% | 14.4 | 0.94 |
12/10 | 2,540 | 2,550 | 2,515 | 2,545 | +0.2% | 2,789,400 | 1兆9868億 | +2.99% | 14.43 | 0.94 |
12/09 | 2,535 | 2,550 | 2,520 | 2,540 | +2.21% | 3,413,400 | 1兆9829億 | +3.17% | 14.4 | 0.94 |
12/06 | 2,490 | 2,505 | 2,465 | 2,485 | -0.4% | 2,758,800 | 1兆9400億 | +1.22% | 14.09 | 0.92 |
12/05 | 2,505 | 2,530 | 2,480 | 2,495 | -0.8% | 3,084,400 | 1兆9478億 | +1.75% | 14.14 | 0.92 |
12/04 | 2,580 | 2,585 | 2,505 | 2,515 | -2.52% | 3,329,200 | 1兆9634億 | +2.57% | 14.26 | 0.93 |
12/03 | 2,565 | 2,620 | 2,555 | 2,580 | +1.18% | 4,593,400 | 2兆141億 | +5.35% | 14.63 | 0.96 |
12/02 | 2,525 | 2,565 | 2,515 | 2,550 | +1.39% | 3,355,000 | 1兆9907億 | +4.34% | 14.46 | 0.95 |
11/29 | 2,520 | 2,520 | 2,485 | 2,515 | -0.4% | 2,526,400 | 1兆9634億 | +3.07% | 14.26 | 0.93 |
11/28 | 2,525 | 2,530 | 2,505 | 2,525 | +1.61% | 1,830,800 | 1兆9712億 | +3.44% | 14.31 | 0.94 |
11/27 | 2,490 | 2,505 | 2,470 | 2,485 | +0.4% | 2,313,600 | 1兆9400億 | +1.84% | 14.09 | 0.92 |
11/26 | 2,460 | 2,485 | 2,435 | 2,475 | +0.41% | 3,749,600 | 1兆9322億 | +1.39% | 14.03 | 0.92 |
11/25 | 2,480 | 2,490 | 2,430 | 2,465 | 0% | 3,539,800 | 1兆9244億 | +0.9% | 13.97 | 0.91 |
11/22 | 2,485 | 2,485 | 2,455 | 2,465 | 0% | 4,416,800 | 1兆9244億 | +0.86% | 13.97 | 0.91 |
11/21 | 2,455 | 2,485 | 2,450 | 2,465 | +0.82% | 3,959,600 | 1兆9244億 | +0.78% | 13.97 | 0.91 |
11/20 | 2,490 | 2,505 | 2,435 | 2,445 | -2% | 4,053,600 | 1兆9088億 | -0.16% | 13.86 | 0.91 |
11/19 | 2,540 | 2,550 | 2,490 | 2,495 | -2.16% | 4,171,600 | 1兆9478億 | +1.8% | 14.14 | 0.92 |
11/18 | 2,540 | 2,585 | 2,525 | 2,550 | +1.39% | 5,217,400 | 1兆9907億 | +4% | 14.46 | 0.95 |
11/15 | 2,435 | 2,520 | 2,435 | 2,515 | +3.71% | 5,791,600 | 1兆9634億 | +2.82% | 14.26 | 0.93 |
11/14 | 2,455 | 2,480 | 2,400 | 2,425 | -1.02% | 5,202,000 | 1兆8931億 | -0.7% | 13.75 | 0.9 |
11/13 | 2,415 | 2,485 | 2,410 | 2,450 | +1.24% | 6,276,200 | 1兆9127億 | +0.49% | 13.89 | 0.91 |
11/12 | 2,345 | 2,445 | 2,340 | 2,420 | +2.98% | 4,722,800 | 1兆8892億 | -0.53% | 13.72 | 0.9 |
11/11 | 2,370 | 2,390 | 2,325 | 2,350 | +0.21% | 2,064,400 | 1兆8346億 | -3.29% | 13.32 | 0.87 |
11/08 | 2,310 | 2,360 | 2,310 | 2,345 | +0.43% | 2,034,000 | 1兆8307億 | -3.54% | 13.29 | 0.87 |
11/07 | 2,330 | 2,395 | 2,330 | 2,335 | +0.21% | 3,788,600 | 1兆8229億 | -4.03% | 13.24 | 0.87 |
11/06 | 2,340 | 2,355 | 2,310 | 2,330 | -0.43% | 3,214,600 | 1兆8190億 | -4.39% | 13.21 | 0.86 |
11/05 | 2,385 | 2,390 | 2,325 | 2,340 | -0.85% | 2,889,800 | 1兆8268億 | -4.14% | 13.26 | 0.87 |
11/01 | 2,415 | 2,420 | 2,345 | 2,360 | -2.07% | 3,724,600 | 1兆8424億 | -3.56% | 13.38 | 0.87 |
10/31 | 2,470 | 2,475 | 2,400 | 2,410 | -3.21% | 4,346,800 | 1兆8814億 | -1.75% | 13.66 | 0.89 |
10/30 | 2,455 | 2,505 | 2,455 | 2,490 | +2.05% | 4,725,600 | 1兆9439億 | +1.43% | 14.11 | 0.92 |