PBR
2013/10/15~2014/03/31
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 | 2,210 | 2,300 | 2,210 | 2,260 | 0% | 300 | 141億2278万 | +5.02% | 9.23 | 0.42 |
03/28 | 2,260 | 2,260 | 2,260 | 2,260 | +2.73% | 200 | 141億2278万 | +5.41% | 9.23 | 0.42 |
03/27 | 2,200 | 2,200 | 2,200 | 2,200 | -3.08% | 300 | 137億4784万 | +3.04% | 8.99 | 0.41 |
03/26 | 2,270 | 2,270 | 2,270 | 2,270 | +0.44% | 800 | 141億8527万 | +6.67% | 9.27 | 0.42 |
03/25 | 2,220 | 2,260 | 2,220 | 2,260 | +2.73% | 600 | 141億2278万 | +6.7% | 9.23 | 0.42 |
03/24 | 2,180 | 2,200 | 2,180 | 2,200 | +0.92% | 400 | 137億4784万 | +4.36% | 8.99 | 0.41 |
03/20 | 2,150 | 2,180 | 2,150 | 2,180 | 0% | 1,200 | 136億2286万 | +3.76% | 8.9 | 0.41 |
03/19 | 2,100 | 2,180 | 2,100 | 2,180 | 0% | 1,300 | 136億2286万 | +4.11% | 8.9 | 0.41 |
03/18 | 2,180 | 2,200 | 2,180 | 2,180 | 0% | 1,500 | 136億2286万 | +4.56% | 8.9 | 0.41 |
03/17 | 2,160 | 2,180 | 2,160 | 2,180 | +0.93% | 800 | 136億2286万 | +5.01% | 8.9 | 0.41 |
03/14 | 2,100 | 2,160 | 2,100 | 2,160 | +3.35% | 400 | 134億9788万 | +4.45% | 8.82 | 0.4 |
03/13 | 2,090 | 2,090 | 2,090 | 2,090 | -5.86% | 100 | 130億6045万 | +1.41% | 8.54 | 0.39 |
03/12 | 2,220 | 2,220 | 2,220 | 2,220 | +3.74% | 100 | 138億7282万 | +7.87% | 9.07 | 0.41 |
03/11 | 2,150 | 2,150 | 2,140 | 2,140 | -0.47% | 700 | 133億7290万 | +4.49% | 8.74 | 0.4 |
03/10 | 2,150 | 2,150 | 2,150 | 2,150 | +1.42% | 500 | 134億3539万 | +5.29% | 8.78 | 0.4 |
03/07 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 100 | 132億4792万 | +4.13% | 8.66 | 0.4 |
03/06 | 2,120 | 2,130 | 2,120 | 2,120 | 0% | 2,500 | 132億4792万 | +4.38% | 8.66 | 0.4 |
03/05 | 2,120 | 2,120 | 2,110 | 2,120 | 0% | 900 | 132億4792万 | +4.69% | 8.66 | 0.4 |
03/04 | 2,130 | 2,130 | 2,120 | 2,120 | +1.44% | 2,200 | 132億4792万 | +4.95% | 8.66 | 0.4 |
03/03 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 100 | 130億6045万 | +3.77% | 8.54 | 0.39 |
02/28 | 2,070 | 2,090 | 2,070 | 2,090 | +2.45% | 800 | 130億6045万 | +3.98% | 8.54 | 0.39 |
02/27 | 2,040 | 2,050 | 2,040 | 2,040 | +0.49% | 1,000 | 127億4800万 | +1.69% | 8.33 | 0.38 |
02/26 | 2,000 | 2,030 | 2,000 | 2,030 | -1.93% | 2,700 | 126億8551万 | +1.3% | 8.29 | 0.38 |
02/24 | 2,050 | 2,070 | 2,050 | 2,070 | 0% | 400 | 129億3547万 | +3.4% | 8.45 | 0.39 |
02/21 | 2,060 | 2,070 | 2,060 | 2,070 | +0.49% | 1,000 | 129億3547万 | +3.6% | 8.45 | 0.39 |
02/19 | 2,040 | 2,070 | 2,040 | 2,060 | +0.98% | 2,100 | 128億7298万 | +3.26% | 8.41 | 0.38 |
02/18 | 2,020 | 2,040 | 2,020 | 2,040 | +0.99% | 1,800 | 127億4800万 | +2.41% | 8.33 | 0.38 |
02/17 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 2,400 | 126億2302万 | +1.61% | 8.25 | 0.38 |
02/14 | 2,010 | 2,020 | 2,000 | 2,010 | 0% | 7,700 | 125億6053万 | +1.21% | 8.21 | 0.38 |
02/13 | 2,020 | 2,020 | 2,000 | 2,010 | -0.99% | 5,100 | 125億6053万 | +1.31% | 8.21 | 0.38 |
02/12 | 2,020 | 2,030 | 2,020 | 2,030 | +1% | 2,900 | 126億8551万 | +2.37% | 8.29 | 0.38 |
02/10 | 2,090 | 2,090 | 2,010 | 2,010 | +2.55% | 900 | 125億6053万 | +1.62% | 8.21 | 0.38 |
02/07 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | 122億4807万 | -0.86% | 8.01 | 0.37 |
02/05 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | 122億4807万 | -0.81% | 8.01 | 0.37 |
02/04 | 1,990 | 1,990 | 1,960 | 1,960 | -2% | 3,400 | 122億4807万 | -0.81% | 8.01 | 0.37 |
02/03 | 2,020 | 2,020 | 1,980 | 2,000 | -0.5% | 800 | 124億9804万 | +1.16% | 8.17 | 0.37 |
01/31 | 2,000 | 2,010 | 2,000 | 2,010 | +1.52% | 1,700 | 125億6053万 | +1.72% | 8.21 | 0.38 |
01/30 | 1,980 | 1,980 | 1,980 | 1,980 | -0.5% | 100 | 123億7305万 | +0.25% | 8.09 | 0.37 |
01/29 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 200 | 124億3554万 | +0.76% | 8.13 | 0.37 |
01/28 | 1,990 | 2,000 | 1,990 | 2,000 | +1.01% | 900 | 124億9804万 | +1.32% | 8.17 | 0.37 |
01/24 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 123億7305万 | +0.35% | 8.09 | 0.37 |
01/23 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 2,800 | 123億7305万 | +0.35% | 8.09 | 0.37 |
01/22 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 500 | 123億7305万 | +0.41% | 8.09 | 0.37 |
01/21 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 600 | 123億7305万 | +0.3% | 8.09 | 0.37 |
01/20 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 600 | 124億3554万 | +0.81% | 8.13 | 0.37 |
01/17 | 1,990 | 1,990 | 1,950 | 1,990 | 0% | 3,300 | 124億3554万 | +0.81% | 8.13 | 0.37 |
01/16 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 1,600 | 124億3554万 | +0.76% | 8.13 | 0.37 |
01/15 | 1,990 | 1,990 | 1,970 | 1,970 | -1.01% | 600 | 123億1056万 | -0.35% | 8.05 | 0.37 |
01/14 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 100 | 124億3554万 | +0.61% | 8.13 | 0.37 |
01/10 | 1,970 | 1,990 | 1,970 | 1,990 | +1.02% | 2,200 | 124億3554万 | +0.61% | 8.13 | 0.37 |
01/09 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 500 | 123億1056万 | -0.3% | 8.05 | 0.37 |
01/08 | 1,960 | 1,980 | 1,950 | 1,960 | +0.51% | 1,100 | 122億4807万 | -0.81% | 8.01 | 0.37 |
01/07 | 1,990 | 1,990 | 1,950 | 1,950 | -1.52% | 3,000 | 121億8558万 | -1.27% | 7.96 | 0.36 |
01/06 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 1,000 | 123億7305万 | +0.25% | 8.09 | 0.37 |
2013 |
12/30 | 1,960 | 1,970 | 1,960 | 1,970 | +2.6% | 200 | 123億1056万 | -0.2% | 8.05 | 0.37 |
12/27 | 1,960 | 1,960 | 1,900 | 1,920 | -3.03% | 1,600 | 119億9811万 | -2.69% | 7.84 | 0.36 |
12/25 | 1,980 | 1,980 | 1,940 | 1,980 | +2.59% | 500 | 123億7305万 | +0.3% | 8.09 | 0.37 |
12/24 | 1,970 | 1,970 | 1,930 | 1,930 | -1.53% | 800 | 120億6060万 | -2.18% | 7.88 | 0.36 |
12/20 | 1,960 | 1,960 | 1,960 | 1,960 | -1.51% | 200 | 122億4807万 | -0.66% | 8.01 | 0.37 |
12/19 | 1,990 | 1,990 | 1,960 | 1,990 | +1.53% | 700 | 124億3554万 | +0.86% | 8.13 | 0.37 |
12/18 | 1,970 | 2,000 | 1,960 | 1,960 | -1.51% | 1,600 | 122億4807万 | -0.61% | 8.01 | 0.37 |
12/17 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 1,500 | 124億3554万 | +0.91% | 8.13 | 0.37 |
12/16 | 1,980 | 1,990 | 1,980 | 1,990 | +1.02% | 1,400 | 124億3554万 | +0.96% | 8.13 | 0.37 |
12/13 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 400 | 123億1056万 | 0% | 8.05 | 0.37 |
12/12 | 1,960 | 1,970 | 1,960 | 1,970 | 0% | 1,400 | 123億1056万 | 0% | 8.05 | 0.37 |
12/11 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 200 | 123億1056万 | +0.05% | 8.05 | 0.37 |
12/10 | 1,990 | 1,990 | 1,960 | 1,970 | -1.99% | 500 | 123億1056万 | +0.05% | 8.05 | 0.37 |
12/09 | 2,000 | 2,010 | 2,000 | 2,010 | +1.01% | 1,900 | 125億6053万 | +2.03% | 8.21 | 0.38 |
12/06 | 2,010 | 2,030 | 1,990 | 1,990 | -0.5% | 2,000 | 124億3554万 | +1.12% | 8.13 | 0.37 |
12/05 | 2,020 | 2,030 | 2,000 | 2,000 | 0% | 2,100 | 124億9804万 | +1.63% | 8.17 | 0.37 |
12/04 | 2,030 | 2,030 | 2,000 | 2,000 | -1.96% | 700 | 124億9804万 | +1.63% | 8.17 | 0.37 |
12/03 | 2,040 | 2,040 | 2,040 | 2,040 | +2% | 2,400 | 127億4800万 | +3.71% | 8.33 | 0.38 |
12/02 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 1,000 | 124億9804万 | +1.78% | 8.17 | 0.37 |
11/29 | 1,980 | 1,980 | 1,980 | 1,980 | +1.02% | 1,100 | 123億7305万 | +0.76% | 8.09 | 0.37 |
11/28 | 1,930 | 1,960 | 1,930 | 1,960 | +0.51% | 1,700 | 122億4807万 | -0.25% | 8.01 | 0.37 |
11/27 | 1,950 | 1,950 | 1,940 | 1,950 | 0% | 500 | 121億8558万 | -0.86% | 7.96 | 0.36 |
11/26 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | 121億8558万 | -0.91% | 7.96 | 0.36 |
11/25 | 1,950 | 1,960 | 1,950 | 1,950 | +0.52% | 700 | 121億8558万 | -1.02% | 7.96 | 0.36 |
11/22 | 1,940 | 1,970 | 1,940 | 1,940 | -0.51% | 1,200 | 121億2309万 | -1.62% | 7.92 | 0.36 |
11/21 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 500 | 121億8558万 | -1.22% | 7.96 | 0.36 |
11/19 | 1,950 | 1,960 | 1,950 | 1,950 | 0% | 1,600 | 121億8558万 | -1.32% | 7.96 | 0.36 |
11/18 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 900 | 121億8558万 | -1.47% | 7.96 | 0.36 |
11/15 | 1,950 | 1,970 | 1,940 | 1,940 | -0.51% | 2,700 | 121億2309万 | -2.07% | 7.92 | 0.36 |
11/14 | 1,960 | 1,960 | 1,950 | 1,950 | -0.51% | 600 | 121億8558万 | -1.71% | 7.96 | 0.36 |
11/13 | 1,960 | 1,960 | 1,960 | 1,960 | -0.51% | 1,100 | 122億4807万 | -1.31% | 8.01 | 0.37 |
11/12 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | 123億1056万 | -0.91% | 8.05 | 0.37 |
11/11 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 300 | 123億1056万 | -0.96% | 8.05 | 0.37 |
11/08 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 800 | 123億1056万 | -1.01% | 8.05 | 0.37 |
11/06 | 1,960 | 1,960 | 1,960 | 1,960 | +1.03% | 800 | 122億4807万 | -1.56% | 8.01 | 0.37 |
11/05 | 2,000 | 2,000 | 1,810 | 1,940 | -2.02% | 4,100 | 121億2309万 | -2.66% | 7.92 | 0.36 |
11/01 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 123億7305万 | -0.75% | 8.09 | 0.37 |
10/30 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 123億7305万 | -0.8% | 8.09 | 0.37 |
10/29 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 500 | 123億7305万 | -0.9% | 8.09 | 0.37 |
10/28 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 800 | 123億7305万 | -0.95% | 8.09 | 0.37 |
10/25 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 700 | 124億3554万 | -0.55% | 8.13 | 0.37 |
10/24 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 1,200 | 124億3554万 | -0.65% | 8.13 | 0.37 |
10/21 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | 124億3554万 | -0.7% | 8.13 | 0.37 |
10/17 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 1,800 | 124億3554万 | -0.8% | 8.13 | 0.37 |
10/16 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 900 | 124億3554万 | -0.85% | 8.13 | 0.37 |
10/15 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 600 | 124億9804万 | -0.45% | 8.17 | 0.37 |