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 |
|---|
| 2014 |
| 03/31 | 589 | 590 | 577 | 587 | +0.34% | 1,440,000 | 3058億8770万 | +5.96% | 11.21 | 0.52 |
| 03/28 | 570 | 585 | 569 | 585 | +2.27% | 1,325,000 | 3048億4549万 | +5.79% | 11.17 | 0.52 |
| 03/27 | 555 | 575 | 550 | 572 | +3.44% | 1,831,000 | 2980億7115万 | +3.81% | 10.92 | 0.51 |
| 03/26 | 566 | 572 | 549 | 553 | -0.54% | 1,453,000 | 2881億7018万 | +0.55% | 10.56 | 0.49 |
| 03/25 | 546 | 570 | 545 | 556 | +2.21% | 1,335,000 | 2897億3349万 | +1.09% | 10.61 | 0.5 |
| 03/24 | 525 | 549 | 521 | 544 | +5.02% | 1,190,000 | 2834億8025万 | -1.09% | 10.39 | 0.49 |
| 03/20 | 533 | 534 | 518 | 518 | -1.89% | 803,000 | 2699億3156万 | -5.65% | 9.89 | 0.46 |
| 03/19 | 531 | 536 | 523 | 528 | 0% | 918,000 | 2751億4260万 | -4% | 10.08 | 0.47 |
| 03/18 | 533 | 536 | 528 | 528 | +0.76% | 648,000 | 2751億4260万 | -4.17% | 10.08 | 0.47 |
| 03/17 | 529 | 533 | 521 | 524 | -2.06% | 529,000 | 2730億5818万 | -5.07% | 10 | 0.47 |
| 03/14 | 536 | 545 | 534 | 535 | -3.25% | 1,333,000 | 2787億9032万 | -3.25% | 10.21 | 0.48 |
| 03/13 | 552 | 554 | 546 | 553 | -0.18% | 995,000 | 2881億7018万 | 0% | 10.56 | 0.49 |
| 03/12 | 564 | 564 | 554 | 554 | -3.48% | 659,000 | 2886億9128万 | +0.36% | 10.58 | 0.49 |
| 03/11 | 567 | 575 | 562 | 574 | +1.95% | 893,000 | 2991億1335万 | +4.17% | 10.96 | 0.51 |
| 03/10 | 570 | 570 | 560 | 563 | -2.09% | 620,000 | 2933億8122万 | +2.18% | 10.75 | 0.5 |
| 03/07 | 564 | 575 | 558 | 575 | +3.05% | 1,501,000 | 2996億3446万 | +4.36% | 10.98 | 0.51 |
| 03/06 | 552 | 561 | 549 | 558 | +0.9% | 657,000 | 2907億7570万 | +1.27% | 10.65 | 0.5 |
| 03/05 | 560 | 565 | 553 | 553 | 0% | 624,000 | 2881億7018万 | +0.18% | 10.56 | 0.49 |
| 03/04 | 542 | 554 | 540 | 553 | +2.03% | 644,000 | 2881億7018万 | 0% | 10.56 | 0.49 |
| 03/03 | 536 | 543 | 527 | 542 | -0.73% | 670,000 | 2824億3804万 | -1.99% | 10.35 | 0.48 |
| 02/28 | 556 | 556 | 541 | 546 | -1.44% | 553,000 | 2845億2246万 | -1.8% | 10.42 | 0.49 |
| 02/27 | 557 | 564 | 552 | 554 | -1.25% | 554,000 | 2886億9128万 | -0.72% | 10.58 | 0.49 |
| 02/26 | 560 | 568 | 560 | 561 | -1.06% | 410,000 | 2923億3901万 | 0% | 10.71 | 0.5 |
| 02/25 | 564 | 570 | 561 | 567 | +1.8% | 509,000 | 2954億6563万 | +0.53% | 10.82 | 0.51 |
| 02/24 | 566 | 574 | 552 | 557 | -1.07% | 731,000 | 2902億5459万 | -1.59% | 10.63 | 0.5 |
| 02/21 | 547 | 563 | 547 | 563 | +4.26% | 662,000 | 2933億8122万 | -1.05% | 10.75 | 0.5 |
| 02/20 | 555 | 555 | 537 | 540 | -2.7% | 750,000 | 2813億9584万 | -5.43% | 10.31 | 0.48 |
| 02/19 | 555 | 561 | 550 | 555 | -0.89% | 442,000 | 2892億1239万 | -3.31% | 10.6 | 0.5 |
| 02/18 | 545 | 561 | 539 | 560 | +3.13% | 755,000 | 2918億1791万 | -2.95% | 10.69 | 0.5 |
| 02/17 | 533 | 544 | 528 | 543 | +1.88% | 414,000 | 2829億5915万 | -6.22% | 10.37 | 0.48 |
| 02/14 | 548 | 556 | 530 | 533 | -1.66% | 971,000 | 2777億4811万 | -8.58% | 10.18 | 0.48 |
| 02/13 | 554 | 554 | 540 | 542 | -1.99% | 388,000 | 2824億3804万 | -7.51% | 10.35 | 0.48 |
| 02/12 | 558 | 560 | 551 | 553 | +0.55% | 548,000 | 2881億7018万 | -6.11% | 10.56 | 0.49 |
| 02/10 | 569 | 569 | 546 | 550 | +0.55% | 564,000 | 2866億687万 | -7.09% | 10.5 | 0.49 |
| 02/07 | 548 | 549 | 533 | 547 | +2.63% | 838,000 | 2850億4356万 | -8.07% | 10.44 | 0.49 |
| 02/06 | 538 | 541 | 530 | 533 | -0.37% | 534,000 | 2777億4811万 | -10.72% | 10.18 | 0.48 |
| 02/05 | 532 | 542 | 526 | 535 | +1.9% | 949,000 | 2787億9032万 | -10.68% | 10.21 | 0.48 |
| 02/04 | 543 | 554 | 525 | 525 | -5.91% | 956,000 | 2735億7929万 | -12.65% | 10.02 | 0.47 |
| 02/03 | 566 | 572 | 557 | 558 | -2.45% | 598,000 | 2907億7570万 | -7.62% | 10.65 | 0.5 |
| 01/31 | 582 | 582 | 565 | 572 | 0% | 729,000 | 2980億7115万 | -5.45% | 10.92 | 0.51 |
| 01/30 | 578 | 586 | 569 | 572 | -1.89% | 1,041,000 | 2980億7115万 | -5.61% | 10.92 | 0.51 |
| 01/29 | 577 | 583 | 575 | 583 | +2.1% | 674,000 | 3038億328万 | -3.95% | 11.13 | 0.52 |
| 01/28 | 576 | 585 | 571 | 571 | -0.35% | 1,117,000 | 2975億5004万 | -5.93% | 10.9 | 0.51 |
| 01/27 | 578 | 582 | 573 | 573 | -4.66% | 930,000 | 2985億9225万 | -5.6% | 10.94 | 0.51 |
| 01/24 | 604 | 614 | 599 | 601 | -1.8% | 962,000 | 3131億8315万 | -0.99% | 11.47 | 0.54 |
| 01/23 | 626 | 627 | 612 | 612 | -2.24% | 724,000 | 3189億1528万 | +0.99% | 11.68 | 0.55 |
| 01/22 | 626 | 630 | 620 | 626 | +0.16% | 470,000 | 3262億1073万 | +3.47% | 11.95 | 0.56 |
| 01/21 | 623 | 629 | 621 | 625 | +0.64% | 355,000 | 3256億8963万 | +3.48% | 11.93 | 0.56 |
| 01/20 | 625 | 625 | 618 | 621 | -0.64% | 225,000 | 3236億521万 | +2.99% | 11.86 | 0.55 |
| 01/17 | 617 | 628 | 615 | 625 | +0.64% | 433,000 | 3256億8963万 | +3.82% | 11.93 | 0.56 |
| 01/16 | 623 | 634 | 620 | 621 | -0.16% | 535,000 | 3236億521万 | +3.33% | 11.86 | 0.55 |
| 01/15 | 620 | 623 | 610 | 622 | +1.47% | 700,000 | 3241億2632万 | +3.67% | 11.87 | 0.56 |
| 01/14 | 612 | 621 | 608 | 613 | -2.39% | 853,000 | 3194億3639万 | +2.17% | 11.7 | 0.55 |
| 01/10 | 624 | 628 | 614 | 628 | +0.48% | 885,000 | 3272億5294万 | +4.67% | 11.99 | 0.56 |
| 01/09 | 629 | 629 | 619 | 625 | -0.48% | 535,000 | 3256億8963万 | +4.34% | 11.93 | 0.56 |
| 01/08 | 621 | 628 | 620 | 628 | +2.11% | 689,000 | 3272億5294万 | +4.84% | 11.99 | 0.56 |
| 01/07 | 616 | 619 | 612 | 615 | -0.81% | 495,000 | 3204億7859万 | +2.67% | 11.74 | 0.55 |
| 01/06 | 610 | 620 | 608 | 620 | +1.14% | 871,000 | 3230億8411万 | +3.51% | 11.84 | 0.55 |
| 2013 |
| 12/30 | 609 | 615 | 603 | 613 | +2% | 779,000 | 3194億3639万 | +2.34% | 11.7 | 0.55 |
| 12/27 | 597 | 602 | 590 | 601 | +1.52% | 663,000 | 3131億8315万 | +0.17% | 11.47 | 0.54 |
| 12/26 | 584 | 595 | 583 | 592 | +1.72% | 555,000 | 3084億9321万 | -1.33% | 11.3 | 0.53 |
| 12/25 | 586 | 588 | 577 | 582 | -1.36% | 876,000 | 3032億8218万 | -3.16% | 11.11 | 0.52 |
| 12/24 | 596 | 598 | 588 | 590 | -0.51% | 614,000 | 3074億5101万 | -2.16% | 11.26 | 0.53 |
| 12/20 | 592 | 597 | 590 | 593 | -0.5% | 891,000 | 3090億1432万 | -1.82% | 11.32 | 0.53 |
| 12/19 | 594 | 598 | 593 | 596 | +0.51% | 772,000 | 3105億7763万 | -1.65% | 11.38 | 0.53 |
| 12/18 | 581 | 593 | 581 | 593 | +2.07% | 1,159,000 | 3090億1432万 | -2.31% | 11.32 | 0.53 |
| 12/17 | 577 | 582 | 575 | 581 | +1.4% | 653,000 | 3027億6108万 | -4.44% | 11.09 | 0.52 |
| 12/16 | 579 | 581 | 572 | 573 | -0.87% | 639,000 | 2985億9225万 | -5.91% | 10.94 | 0.51 |
| 12/13 | 576 | 584 | 572 | 578 | -0.17% | 1,867,000 | 3011億9777万 | -5.25% | 11.03 | 0.52 |
| 12/12 | 586 | 586 | 577 | 579 | -1.7% | 681,000 | 3017億1887万 | -5.24% | 11.05 | 0.52 |
| 12/11 | 597 | 599 | 584 | 589 | -1.67% | 709,000 | 3069億2990万 | -3.76% | 11.24 | 0.53 |
| 12/10 | 604 | 604 | 596 | 599 | -0.33% | 448,000 | 3121億4094万 | -2.28% | 11.44 | 0.53 |
| 12/09 | 600 | 604 | 598 | 601 | +1.52% | 438,000 | 3131億8315万 | -1.96% | 11.47 | 0.54 |
| 12/06 | 594 | 600 | 588 | 592 | -0.84% | 551,000 | 3084億9321万 | -3.27% | 11.3 | 0.53 |
| 12/05 | 605 | 611 | 597 | 597 | -1.16% | 896,000 | 3110億9873万 | -2.61% | 11.4 | 0.53 |
| 12/04 | 610 | 618 | 604 | 604 | -1.95% | 1,082,000 | 3147億4646万 | -1.47% | 11.53 | 0.54 |
| 12/03 | 615 | 623 | 614 | 616 | +0.49% | 759,000 | 3209億9970万 | +0.49% | 11.76 | 0.55 |
| 12/02 | 607 | 615 | 607 | 613 | +0.99% | 637,000 | 3194億3639万 | +0.16% | 11.7 | 0.55 |
| 11/29 | 615 | 618 | 605 | 607 | -2.25% | 911,000 | 3163億977万 | -0.65% | 11.59 | 0.54 |
| 11/28 | 620 | 624 | 618 | 621 | +0.49% | 385,000 | 3236億521万 | +1.47% | 11.86 | 0.55 |
| 11/27 | 625 | 627 | 618 | 618 | -1.44% | 354,000 | 3220億4190万 | +1.15% | 11.8 | 0.55 |
| 11/26 | 621 | 632 | 621 | 627 | +0.16% | 738,000 | 3267億3183万 | +2.62% | 11.97 | 0.56 |
| 11/25 | 623 | 626 | 620 | 626 | +0.81% | 380,000 | 3262億1073万 | +2.45% | 11.95 | 0.56 |
| 11/22 | 622 | 627 | 618 | 621 | +0.49% | 698,000 | 3236億521万 | +1.8% | 11.86 | 0.55 |
| 11/21 | 623 | 626 | 613 | 618 | 0% | 877,000 | 3220億4190万 | +1.31% | 11.8 | 0.55 |
| 11/20 | 630 | 633 | 613 | 618 | -1.28% | 868,000 | 3220億4190万 | +1.31% | 11.8 | 0.55 |
| 11/19 | 624 | 630 | 624 | 626 | 0% | 414,000 | 3262億1073万 | +2.79% | 11.95 | 0.56 |
| 11/18 | 635 | 635 | 624 | 626 | -0.95% | 471,000 | 3262億1073万 | +2.79% | 11.95 | 0.56 |
| 11/15 | 629 | 637 | 625 | 632 | +1.77% | 1,015,000 | 3293億3735万 | +4.12% | 12.07 | 0.56 |
| 11/14 | 615 | 627 | 614 | 621 | +0.98% | 759,000 | 3236億521万 | +2.64% | 11.86 | 0.55 |
| 11/13 | 610 | 615 | 607 | 615 | +0.65% | 898,000 | 3204億7859万 | +1.82% | 11.74 | 0.55 |
| 11/12 | 601 | 611 | 599 | 611 | +1.5% | 770,000 | 3183億9418万 | +1.5% | 11.66 | 0.55 |
| 11/11 | 610 | 615 | 594 | 602 | +0.33% | 673,000 | 3137億425万 | 0% | 11.49 | 0.54 |
| 11/08 | 596 | 605 | 594 | 600 | -0.5% | 493,000 | 3126億6204万 | -0.33% | 11.45 | 0.54 |
| 11/07 | 606 | 606 | 599 | 603 | -0.33% | 333,000 | 3142億2535万 | 0% | 11.51 | 0.54 |
| 11/06 | 593 | 608 | 593 | 605 | +1.17% | 478,000 | 3152億6756万 | +0.33% | 11.55 | 0.54 |
| 11/05 | 598 | 604 | 589 | 598 | +1.18% | 767,000 | 3116億1983万 | -0.83% | 11.42 | 0.53 |
| 11/01 | 606 | 606 | 589 | 591 | -2.15% | 430,000 | 3079億7211万 | -2.15% | 11.28 | 0.53 |
| 10/31 | 597 | 609 | 596 | 604 | +1% | 833,000 | 3147億4646万 | -0.17% | 11.53 | 0.54 |
| 10/30 | 603 | 607 | 596 | 598 | -0.33% | 897,000 | 3116億1983万 | -1.16% | 11.42 | 0.53 |
