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 | 990 | 1,010 | 963 | 986 | +0.92% | 768,900 | 3192億4251万 | +6.14% | 11.92 | 0.64 |
| 03/28 | 963 | 985 | 959 | 977 | +1.24% | 663,200 | 3163億2853万 | +5.28% | 11.81 | 0.63 |
| 03/27 | 945 | 967 | 926 | 965 | +3.21% | 848,000 | 3124億4322万 | +4.21% | 11.67 | 0.62 |
| 03/26 | 950 | 952 | 925 | 935 | 0% | 1,008,600 | 3027億2996万 | +1.08% | 11.31 | 0.6 |
| 03/25 | 918 | 960 | 910 | 935 | +2.52% | 1,000,000 | 3027億2996万 | +0.97% | 11.31 | 0.6 |
| 03/24 | 884 | 926 | 884 | 912 | +4.35% | 779,700 | 2952億8313万 | -1.41% | 11.03 | 0.59 |
| 03/20 | 898 | 903 | 873 | 874 | -1.91% | 419,200 | 2829億7966万 | -5.51% | 10.57 | 0.56 |
| 03/19 | 893 | 904 | 884 | 891 | -0.34% | 373,800 | 2884億8385万 | -3.88% | 10.77 | 0.58 |
| 03/18 | 897 | 898 | 885 | 894 | +1.25% | 295,700 | 2894億5517万 | -3.66% | 10.81 | 0.58 |
| 03/17 | 887 | 893 | 876 | 883 | -1.56% | 338,800 | 2858億9364万 | -5.05% | 10.68 | 0.57 |
| 03/14 | 913 | 918 | 895 | 897 | -3.13% | 737,000 | 2904億2650万 | -3.76% | 10.85 | 0.58 |
| 03/13 | 922 | 931 | 917 | 926 | +0.22% | 271,400 | 2998億1598万 | -0.75% | 11.2 | 0.6 |
| 03/12 | 933 | 934 | 920 | 924 | -2.53% | 258,800 | 2991億6843万 | -0.86% | 11.17 | 0.6 |
| 03/11 | 945 | 950 | 936 | 948 | +0.32% | 282,700 | 3069億3904万 | +1.83% | 11.46 | 0.61 |
| 03/10 | 949 | 954 | 941 | 945 | -0.94% | 309,600 | 3059億6772万 | +1.61% | 11.43 | 0.61 |
| 03/07 | 948 | 956 | 942 | 954 | +1.6% | 425,000 | 3088億8169万 | +2.47% | 11.54 | 0.62 |
| 03/06 | 931 | 945 | 927 | 939 | +0.75% | 244,700 | 3040億2506万 | +0.75% | 11.36 | 0.61 |
| 03/05 | 930 | 943 | 929 | 932 | +1.08% | 286,900 | 3017億5864万 | -0.21% | 11.27 | 0.6 |
| 03/04 | 909 | 924 | 903 | 922 | +1.1% | 288,400 | 2985億2088万 | -1.39% | 11.15 | 0.6 |
| 03/03 | 913 | 929 | 886 | 912 | -0.98% | 362,300 | 2952億8313万 | -2.67% | 11.03 | 0.59 |
| 02/28 | 926 | 933 | 913 | 921 | -0.54% | 482,000 | 2981億9711万 | -2.13% | 11.14 | 0.59 |
| 02/27 | 939 | 939 | 919 | 926 | -1.7% | 263,600 | 2998億1598万 | -2.11% | 11.2 | 0.6 |
| 02/26 | 945 | 950 | 937 | 942 | -1.46% | 318,200 | 3049億9639万 | -0.95% | 11.39 | 0.61 |
| 02/25 | 949 | 960 | 944 | 956 | +1.59% | 347,000 | 3095億2924万 | +0.1% | 11.56 | 0.62 |
| 02/24 | 952 | 971 | 930 | 941 | -1.16% | 469,700 | 3046億7261万 | -1.88% | 11.38 | 0.61 |
| 02/21 | 930 | 954 | 930 | 952 | +3.7% | 350,700 | 3082億3414万 | -1.14% | 11.51 | 0.61 |
| 02/20 | 940 | 943 | 916 | 918 | -2.75% | 306,400 | 2972億2578万 | -4.97% | 11.1 | 0.59 |
| 02/19 | 954 | 954 | 934 | 944 | -1.05% | 345,400 | 3056億4394万 | -2.78% | 11.42 | 0.61 |
| 02/18 | 929 | 957 | 920 | 954 | +3.36% | 394,700 | 3088億8169万 | -2.05% | 11.54 | 0.62 |
| 02/17 | 907 | 923 | 895 | 923 | +1.88% | 214,900 | 2988億4466万 | -5.62% | 11.16 | 0.6 |
| 02/14 | 921 | 935 | 898 | 906 | -1.41% | 510,500 | 2933億4048万 | -7.74% | 10.96 | 0.59 |
| 02/13 | 935 | 935 | 914 | 919 | -0.97% | 290,600 | 2975億4956万 | -6.98% | 11.11 | 0.59 |
| 02/12 | 941 | 948 | 926 | 928 | -0.43% | 338,400 | 3004億6353万 | -6.45% | 11.22 | 0.6 |
| 02/10 | 948 | 956 | 919 | 932 | -0.53% | 307,500 | 3017億5864万 | -6.52% | 11.27 | 0.6 |
| 02/07 | 930 | 937 | 918 | 937 | +2.63% | 242,600 | 3033億7751万 | -6.39% | 11.33 | 0.61 |
| 02/06 | 925 | 925 | 908 | 913 | -0.65% | 280,500 | 2956億690万 | -9.06% | 11.04 | 0.59 |
| 02/05 | 908 | 924 | 905 | 919 | +3.61% | 578,200 | 2975億4956万 | -8.74% | 11.11 | 0.59 |
| 02/04 | 924 | 926 | 887 | 887 | -5.64% | 659,300 | 2871億8874万 | -12.18% | 10.73 | 0.57 |
| 02/03 | 964 | 973 | 940 | 940 | -2.79% | 243,500 | 3043億4884万 | -7.39% | 11.37 | 0.61 |
| 01/31 | 973 | 975 | 953 | 967 | 0% | 379,100 | 3130億9077万 | -5.01% | 11.69 | 0.62 |
| 01/30 | 980 | 983 | 961 | 967 | -2.03% | 464,000 | 3130億9077万 | -5.2% | 11.69 | 0.62 |
| 01/29 | 972 | 988 | 972 | 987 | +2.39% | 335,400 | 3195億6628万 | -3.33% | 11.94 | 0.64 |
| 01/28 | 980 | 988 | 963 | 964 | -1.63% | 809,900 | 3121億1945万 | -5.68% | 11.66 | 0.62 |
| 01/27 | 983 | 994 | 973 | 980 | -2.87% | 602,700 | 3172億9985万 | -4.2% | 11.85 | 0.63 |
| 01/24 | 1,025 | 1,033 | 1,006 | 1,009 | -2.79% | 622,400 | 3266億8934万 | -1.46% | 12.2 | 0.65 |
| 01/23 | 1,055 | 1,061 | 1,038 | 1,038 | -1.52% | 400,000 | 3360億7882万 | +1.37% | 12.55 | 0.67 |
| 01/22 | 1,040 | 1,054 | 1,038 | 1,054 | +0.86% | 473,000 | 3412億5923万 | +3.03% | 12.75 | 0.68 |
| 01/21 | 1,044 | 1,050 | 1,040 | 1,045 | +0.29% | 319,700 | 3383億4525万 | +2.35% | 12.64 | 0.68 |
| 01/20 | 1,047 | 1,047 | 1,033 | 1,042 | -0.29% | 309,100 | 3373億7393万 | +2.16% | 12.6 | 0.67 |
| 01/17 | 1,029 | 1,047 | 1,025 | 1,045 | +0.87% | 346,900 | 3383億4525万 | +2.55% | 12.64 | 0.68 |
| 01/16 | 1,035 | 1,045 | 1,032 | 1,036 | +0.29% | 370,300 | 3354億3127万 | +1.87% | 12.53 | 0.67 |
| 01/15 | 1,037 | 1,037 | 1,019 | 1,033 | +0.49% | 461,900 | 3344億5995万 | +1.67% | 12.49 | 0.67 |
| 01/14 | 1,027 | 1,033 | 1,015 | 1,028 | -1.06% | 456,300 | 3328億4107万 | +1.08% | 12.43 | 0.66 |
| 01/10 | 1,040 | 1,040 | 1,021 | 1,039 | +0.1% | 455,200 | 3364億260万 | +2.16% | 12.56 | 0.67 |
| 01/09 | 1,042 | 1,045 | 1,030 | 1,038 | -0.48% | 292,900 | 3360億7882万 | +2.06% | 12.55 | 0.67 |
| 01/08 | 1,038 | 1,043 | 1,033 | 1,043 | +0.77% | 311,900 | 3376億9770万 | +2.56% | 12.61 | 0.67 |
| 01/07 | 1,036 | 1,040 | 1,025 | 1,035 | -0.38% | 425,200 | 3351億750万 | +1.77% | 12.52 | 0.67 |
| 01/06 | 1,025 | 1,040 | 1,019 | 1,039 | +0.78% | 551,300 | 3364億260万 | +2.16% | 12.56 | 0.67 |
| 2013 |
| 12/30 | 1,024 | 1,037 | 1,017 | 1,031 | +1.38% | 363,700 | 3338億1240万 | +1.28% | 12.47 | 0.67 |
| 12/27 | 1,005 | 1,019 | 1,000 | 1,017 | +1.4% | 247,900 | 3292億7954万 | -0.2% | 12.3 | 0.66 |
| 12/26 | 996 | 1,006 | 988 | 1,003 | +1.42% | 237,100 | 3247億4669万 | -1.67% | 12.13 | 0.65 |
| 12/25 | 1,000 | 1,003 | 984 | 989 | -1.2% | 472,500 | 3202億1383万 | -3.23% | 11.96 | 0.64 |
| 12/24 | 1,009 | 1,015 | 990 | 1,001 | -0.99% | 541,500 | 3240億9914万 | -2.25% | 12.1 | 0.65 |
| 12/20 | 1,016 | 1,018 | 1,005 | 1,011 | -0.49% | 553,400 | 3273億3689万 | -1.46% | 12.23 | 0.65 |
| 12/19 | 1,010 | 1,023 | 1,009 | 1,016 | +0.79% | 706,100 | 3289億5577万 | -1.17% | 12.29 | 0.66 |
| 12/18 | 1,001 | 1,009 | 999 | 1,008 | +0.7% | 601,500 | 3263億6556万 | -2.04% | 12.19 | 0.65 |
| 12/17 | 998 | 1,003 | 993 | 1,001 | +0.91% | 450,100 | 3240億9914万 | -2.82% | 12.1 | 0.65 |
| 12/16 | 1,003 | 1,006 | 990 | 992 | -1.39% | 421,200 | 3211億8516万 | -3.78% | 12 | 0.64 |
| 12/13 | 1,003 | 1,017 | 995 | 1,006 | 0% | 1,311,100 | 3257億1801万 | -2.42% | 12.17 | 0.65 |
| 12/12 | 1,003 | 1,010 | 1,001 | 1,006 | -0.69% | 342,600 | 3257億1801万 | -2.42% | 12.17 | 0.65 |
| 12/11 | 1,012 | 1,025 | 1,006 | 1,013 | -0.39% | 658,400 | 3279億8444万 | -1.75% | 12.25 | 0.65 |
| 12/10 | 1,020 | 1,029 | 1,014 | 1,017 | 0% | 332,300 | 3292億7954万 | -1.26% | 12.3 | 0.66 |
| 12/09 | 1,017 | 1,027 | 1,010 | 1,017 | +1.5% | 378,900 | 3292億7954万 | -1.26% | 12.3 | 0.66 |
| 12/06 | 1,000 | 1,008 | 994 | 1,002 | -0.3% | 365,900 | 3244億2291万 | -2.62% | 12.12 | 0.65 |
| 12/05 | 1,015 | 1,027 | 1,005 | 1,005 | -1.66% | 388,000 | 3253億9424万 | -2.43% | 12.15 | 0.65 |
| 12/04 | 1,030 | 1,037 | 1,015 | 1,022 | -1.45% | 656,200 | 3308億9842万 | -0.78% | 12.36 | 0.66 |
| 12/03 | 1,039 | 1,058 | 1,036 | 1,037 | +0.68% | 616,800 | 3357億5505万 | +0.68% | 12.54 | 0.67 |
| 12/02 | 1,039 | 1,039 | 1,025 | 1,030 | -0.58% | 353,600 | 3334億8862万 | +0.1% | 12.46 | 0.67 |
| 11/29 | 1,036 | 1,049 | 1,030 | 1,036 | -0.58% | 351,800 | 3354億3127万 | +0.68% | 12.53 | 0.67 |
| 11/28 | 1,038 | 1,047 | 1,036 | 1,042 | +0.48% | 239,400 | 3373億7393万 | +1.26% | 12.6 | 0.67 |
| 11/27 | 1,045 | 1,050 | 1,035 | 1,037 | -1.71% | 354,200 | 3357億5505万 | +0.88% | 12.54 | 0.67 |
| 11/26 | 1,049 | 1,064 | 1,044 | 1,055 | 0% | 514,800 | 3415億8301万 | +2.63% | 12.76 | 0.68 |
| 11/25 | 1,051 | 1,057 | 1,047 | 1,055 | +0.76% | 282,000 | 3415億8301万 | +2.63% | 12.76 | 0.68 |
| 11/22 | 1,058 | 1,060 | 1,040 | 1,047 | -0.57% | 421,700 | 3389億9280万 | +1.95% | 12.66 | 0.68 |
| 11/21 | 1,057 | 1,059 | 1,045 | 1,053 | +0.86% | 455,700 | 3409億3546万 | +2.63% | 12.73 | 0.68 |
| 11/20 | 1,049 | 1,058 | 1,037 | 1,044 | -0.95% | 334,600 | 3380億2148万 | +1.85% | 12.62 | 0.67 |
| 11/19 | 1,050 | 1,063 | 1,045 | 1,054 | +0.09% | 396,700 | 3412億5923万 | +2.93% | 12.75 | 0.68 |
| 11/18 | 1,060 | 1,075 | 1,051 | 1,053 | -0.28% | 446,600 | 3409億3546万 | +2.93% | 12.73 | 0.68 |
| 11/15 | 1,045 | 1,064 | 1,041 | 1,056 | +1.73% | 783,900 | 3419億678万 | +3.53% | 12.77 | 0.68 |
| 11/14 | 1,030 | 1,052 | 1,029 | 1,038 | +1.17% | 563,800 | 3360億7882万 | +1.96% | 12.55 | 0.67 |
| 11/13 | 1,022 | 1,038 | 1,016 | 1,026 | +0.2% | 460,800 | 3321億9352万 | +0.98% | 12.41 | 0.66 |
| 11/12 | 1,002 | 1,024 | 997 | 1,024 | +1.99% | 598,200 | 3315億4597万 | +0.99% | 12.38 | 0.66 |
| 11/11 | 1,010 | 1,014 | 991 | 1,004 | +1.01% | 320,600 | 3250億7046万 | -0.99% | 12.14 | 0.65 |
| 11/08 | 997 | 1,009 | 985 | 994 | -1% | 407,500 | 3218億3271万 | -1.97% | 12.02 | 0.64 |
| 11/07 | 1,014 | 1,020 | 1,001 | 1,004 | -0.59% | 242,100 | 3250億7046万 | -1.18% | 12.14 | 0.65 |
| 11/06 | 997 | 1,019 | 997 | 1,010 | +1.3% | 319,400 | 3270億1311万 | -0.69% | 12.21 | 0.65 |
| 11/05 | 1,010 | 1,015 | 991 | 997 | -0.3% | 420,100 | 3228億403万 | -2.06% | 12.06 | 0.64 |
| 11/01 | 1,020 | 1,025 | 996 | 1,000 | -2.15% | 479,200 | 3237億7536万 | -1.96% | 12.09 | 0.65 |
| 10/31 | 1,015 | 1,028 | 1,011 | 1,022 | +0.29% | 373,000 | 3308億9842万 | 0% | 12.36 | 0.66 |
| 10/30 | 1,015 | 1,027 | 1,015 | 1,019 | +0.49% | 384,000 | 3299億2709万 | -0.29% | 12.32 | 0.66 |
