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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,800 | 1,800 | 1,770 | 1,800 | +0.56% | 23,800 | 739億7135万 | +3.93% | 9.74 | - |
| 03/28 | 1,790 | 1,790 | 1,730 | 1,790 | 0% | 54,400 | 735億6040万 | +3.59% | 9.69 | - |
| 03/27 | 1,740 | 1,790 | 1,710 | 1,790 | +0.56% | 34,100 | 735億6040万 | +3.83% | 9.69 | - |
| 03/26 | 1,760 | 1,780 | 1,760 | 1,780 | +0.56% | 40,200 | 731億4945万 | +3.49% | 9.63 | - |
| 03/25 | 1,760 | 1,790 | 1,760 | 1,770 | +2.31% | 45,700 | 727億3849万 | +3.09% | 9.58 | - |
| 03/24 | 1,660 | 1,750 | 1,660 | 1,730 | +6.79% | 45,000 | 710億9469万 | +0.93% | 9.36 | - |
| 03/20 | 1,760 | 1,760 | 1,620 | 1,620 | -7.43% | 104,200 | 665億7422万 | -5.37% | 8.77 | - |
| 03/19 | 1,730 | 1,760 | 1,730 | 1,750 | +1.16% | 39,400 | 719億1659万 | +2.1% | 9.47 | - |
| 03/18 | 1,720 | 1,740 | 1,720 | 1,730 | +1.17% | 25,100 | 710億9469万 | +1.05% | 9.36 | - |
| 03/17 | 1,720 | 1,730 | 1,710 | 1,710 | -0.58% | 18,400 | 702億7278万 | +0.06% | 9.25 | - |
| 03/14 | 1,750 | 1,760 | 1,720 | 1,720 | -2.82% | 52,300 | 706億8374万 | +0.76% | 9.31 | - |
| 03/13 | 1,730 | 1,770 | 1,730 | 1,770 | +0.57% | 48,000 | 727億3849万 | +4% | 9.58 | - |
| 03/12 | 1,750 | 1,770 | 1,730 | 1,760 | 0% | 33,100 | 723億2754万 | +3.71% | 9.52 | - |
| 03/11 | 1,750 | 1,770 | 1,740 | 1,760 | +1.15% | 17,600 | 723億2754万 | +4.08% | 9.52 | - |
| 03/10 | 1,740 | 1,750 | 1,730 | 1,740 | 0% | 7,400 | 715億564万 | +3.08% | 9.42 | - |
| 03/07 | 1,750 | 1,750 | 1,720 | 1,740 | 0% | 14,000 | 715億564万 | +3.08% | 9.42 | - |
| 03/06 | 1,720 | 1,750 | 1,700 | 1,740 | +1.16% | 17,000 | 715億564万 | +3.08% | 9.42 | - |
| 03/05 | 1,740 | 1,740 | 1,710 | 1,720 | -1.15% | 12,000 | 706億8374万 | +1.9% | 9.31 | - |
| 03/04 | 1,670 | 1,740 | 1,670 | 1,740 | +3.57% | 39,000 | 715億564万 | +3.14% | 9.42 | - |
| 03/03 | 1,670 | 1,690 | 1,650 | 1,680 | -0.59% | 18,900 | 690億3993万 | -0.36% | 9.09 | - |
| 02/28 | 1,700 | 1,700 | 1,680 | 1,690 | 0% | 20,200 | 694億5088万 | +0.06% | 9.15 | - |
| 02/27 | 1,690 | 1,700 | 1,680 | 1,690 | 0% | 14,000 | 694億5088万 | -0.18% | 9.15 | - |
| 02/26 | 1,690 | 1,700 | 1,690 | 1,690 | -1.17% | 7,900 | 694億5088万 | -0.47% | 9.15 | - |
| 02/25 | 1,700 | 1,720 | 1,690 | 1,710 | +1.18% | 12,400 | 702億7278万 | +0.47% | 9.25 | - |
| 02/24 | 1,700 | 1,730 | 1,680 | 1,690 | -0.59% | 12,400 | 694億5088万 | -0.94% | 9.15 | - |
| 02/21 | 1,680 | 1,710 | 1,680 | 1,700 | +1.19% | 32,200 | 698億6183万 | -0.58% | 9.2 | - |
| 02/20 | 1,680 | 1,700 | 1,670 | 1,680 | -0.59% | 26,700 | 690億3993万 | -1.98% | 9.09 | - |
| 02/19 | 1,700 | 1,710 | 1,690 | 1,690 | -1.17% | 16,700 | 694億5088万 | -1.69% | 9.15 | - |
| 02/18 | 1,680 | 1,720 | 1,680 | 1,710 | +1.18% | 34,100 | 702億7278万 | -0.7% | 9.25 | - |
| 02/17 | 1,680 | 1,700 | 1,650 | 1,690 | +1.2% | 26,600 | 694億5088万 | -2.03% | 9.15 | - |
| 02/14 | 1,680 | 1,700 | 1,670 | 1,670 | -0.6% | 13,300 | 686億2898万 | -3.3% | 9.04 | - |
| 02/13 | 1,690 | 1,700 | 1,670 | 1,680 | -0.59% | 11,500 | 690億3993万 | -3% | 9.09 | - |
| 02/12 | 1,680 | 1,700 | 1,680 | 1,690 | +1.81% | 12,800 | 694億5088万 | -2.54% | 9.15 | - |
| 02/10 | 1,690 | 1,700 | 1,660 | 1,660 | 0% | 15,400 | 682億1802万 | -4.43% | 8.98 | - |
| 02/07 | 1,630 | 1,660 | 1,630 | 1,660 | +3.11% | 20,600 | 682億1802万 | -4.6% | 8.98 | - |
| 02/06 | 1,630 | 1,640 | 1,610 | 1,610 | -1.23% | 13,800 | 661億6326万 | -7.68% | 8.71 | - |
| 02/05 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 25,900 | 669億8517万 | -6.75% | 8.82 | - |
| 02/04 | 1,670 | 1,690 | 1,600 | 1,610 | -5.29% | 51,500 | 661億6326万 | -8.05% | 8.71 | - |
| 02/03 | 1,720 | 1,720 | 1,690 | 1,700 | -1.73% | 13,900 | 698億6183万 | -3.08% | 9.2 | - |
| 01/31 | 1,730 | 1,730 | 1,710 | 1,730 | 0% | 22,600 | 710億9469万 | -1.42% | 9.36 | - |
| 01/30 | 1,720 | 1,740 | 1,710 | 1,730 | -1.14% | 30,200 | 710億9469万 | -1.42% | 9.36 | - |
| 01/29 | 1,710 | 1,760 | 1,710 | 1,750 | +2.94% | 13,800 | 719億1659万 | -0.28% | 9.47 | - |
| 01/28 | 1,710 | 1,720 | 1,700 | 1,700 | -0.58% | 28,200 | 698億6183万 | -3.02% | 9.2 | - |
| 01/27 | 1,740 | 1,740 | 1,710 | 1,710 | -2.84% | 28,800 | 702億7278万 | -2.45% | 9.25 | - |
| 01/24 | 1,770 | 1,780 | 1,750 | 1,760 | -1.12% | 42,000 | 723億2754万 | +0.46% | 9.52 | - |
| 01/23 | 1,810 | 1,820 | 1,780 | 1,780 | -1.66% | 14,300 | 731億4945万 | +1.71% | 9.63 | - |
| 01/22 | 1,820 | 1,820 | 1,780 | 1,810 | 0% | 10,300 | 743億8230万 | +3.61% | 9.79 | - |
| 01/21 | 1,810 | 1,820 | 1,800 | 1,810 | +0.56% | 12,600 | 743億8230万 | +3.78% | 9.79 | - |
| 01/20 | 1,810 | 1,820 | 1,800 | 1,800 | 0% | 14,400 | 739億7135万 | +3.45% | 9.74 | - |
| 01/17 | 1,790 | 1,800 | 1,780 | 1,800 | +0.56% | 17,700 | 739億7135万 | +3.63% | 9.74 | - |
| 01/16 | 1,800 | 1,810 | 1,780 | 1,790 | -0.56% | 31,400 | 735億6040万 | +3.29% | 9.69 | - |
| 01/15 | 1,780 | 1,800 | 1,770 | 1,800 | +1.69% | 23,700 | 739億7135万 | +3.99% | 9.74 | - |
| 01/14 | 1,770 | 1,790 | 1,750 | 1,770 | -0.56% | 42,900 | 727億3849万 | +2.37% | 9.58 | - |
| 01/10 | 1,760 | 1,780 | 1,750 | 1,780 | +1.71% | 19,300 | 731億4945万 | +3.01% | 9.63 | - |
| 01/09 | 1,750 | 1,770 | 1,750 | 1,750 | -2.23% | 23,600 | 719億1659万 | +1.39% | 9.47 | - |
| 01/08 | 1,760 | 1,790 | 1,760 | 1,790 | +2.87% | 14,000 | 735億6040万 | +3.71% | 9.69 | - |
| 01/07 | 1,750 | 1,770 | 1,740 | 1,740 | -0.57% | 24,600 | 715億564万 | +0.87% | 9.42 | - |
| 01/06 | 1,750 | 1,760 | 1,740 | 1,750 | 0% | 19,100 | 719億1659万 | +1.51% | 9.47 | - |
| 2013 |
| 12/30 | 1,750 | 1,760 | 1,740 | 1,750 | 0% | 19,800 | 719億1659万 | +1.45% | 9.47 | - |
| 12/27 | 1,720 | 1,750 | 1,710 | 1,750 | +2.34% | 22,800 | 719億1659万 | +1.45% | 9.47 | - |
| 12/26 | 1,700 | 1,720 | 1,690 | 1,710 | +0.59% | 22,300 | 702億7278万 | -0.93% | 9.25 | - |
| 12/25 | 1,700 | 1,710 | 1,680 | 1,700 | 0% | 21,900 | 698億6183万 | -1.62% | 9.2 | - |
| 12/24 | 1,710 | 1,720 | 1,700 | 1,700 | -0.58% | 23,200 | 698億6183万 | -1.79% | 9.2 | - |
| 12/20 | 1,730 | 1,730 | 1,700 | 1,710 | -1.16% | 16,500 | 702億7278万 | -1.38% | 9.25 | - |
| 12/19 | 1,730 | 1,740 | 1,720 | 1,730 | 0% | 24,500 | 710億9469万 | -0.35% | 9.36 | - |
| 12/18 | 1,700 | 1,730 | 1,700 | 1,730 | +1.17% | 22,000 | 710億9469万 | -0.4% | 9.36 | - |
| 12/17 | 1,700 | 1,710 | 1,690 | 1,710 | +1.18% | 16,100 | 702億7278万 | -1.55% | 9.25 | - |
| 12/16 | 1,700 | 1,710 | 1,690 | 1,690 | -0.59% | 17,000 | 694億5088万 | -2.71% | 9.14 | - |
| 12/13 | 1,690 | 1,710 | 1,690 | 1,700 | 0% | 58,400 | 698億6183万 | -2.19% | 9.2 | - |
| 12/12 | 1,720 | 1,720 | 1,700 | 1,700 | -0.58% | 10,700 | 698億6183万 | -2.13% | 9.2 | - |
| 12/11 | 1,720 | 1,730 | 1,710 | 1,710 | -0.58% | 14,200 | 702億7278万 | -1.55% | 9.25 | - |
| 12/10 | 1,730 | 1,730 | 1,720 | 1,720 | 0% | 11,400 | 706億8374万 | -0.98% | 9.31 | - |
| 12/09 | 1,720 | 1,740 | 1,720 | 1,720 | 0% | 14,800 | 706億8374万 | -0.92% | 9.31 | - |
| 12/06 | 1,710 | 1,730 | 1,710 | 1,720 | +0.58% | 15,300 | 706億8374万 | -0.81% | 9.31 | - |
| 12/05 | 1,740 | 1,740 | 1,710 | 1,710 | -1.16% | 13,000 | 702億7278万 | -1.38% | 9.25 | - |
| 12/04 | 1,740 | 1,760 | 1,730 | 1,730 | -1.14% | 13,600 | 710億9469万 | -0.23% | 9.36 | - |
| 12/03 | 1,750 | 1,760 | 1,740 | 1,750 | 0% | 12,300 | 719億1659万 | +0.98% | 9.47 | - |
| 12/02 | 1,730 | 1,750 | 1,730 | 1,750 | +0.57% | 9,400 | 719億1659万 | +1.1% | 9.47 | - |
| 11/29 | 1,740 | 1,750 | 1,740 | 1,740 | -0.57% | 9,300 | 715億564万 | +0.69% | 9.41 | - |
| 11/28 | 1,750 | 1,760 | 1,740 | 1,750 | 0% | 14,100 | 719億1659万 | +1.33% | 9.47 | - |
| 11/27 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 5,500 | 719億1659万 | +1.45% | 9.47 | - |
| 11/26 | 1,760 | 1,780 | 1,730 | 1,730 | -2.26% | 20,100 | 710億9469万 | +0.35% | 9.36 | - |
| 11/25 | 1,760 | 1,770 | 1,760 | 1,770 | +1.14% | 8,400 | 727億3849万 | +2.67% | 9.58 | - |
| 11/22 | 1,790 | 1,790 | 1,740 | 1,750 | -1.69% | 26,200 | 719億1659万 | +1.63% | 9.47 | - |
| 11/21 | 1,770 | 1,780 | 1,760 | 1,780 | +1.14% | 10,200 | 731億4945万 | +3.49% | 9.63 | - |
| 11/20 | 1,770 | 1,770 | 1,750 | 1,760 | 0% | 19,700 | 723億2754万 | +2.44% | 9.52 | - |
| 11/19 | 1,780 | 1,780 | 1,750 | 1,760 | -0.56% | 23,900 | 723億2754万 | +2.56% | 9.52 | - |
| 11/18 | 1,770 | 1,790 | 1,750 | 1,770 | 0% | 22,700 | 727億3849万 | +3.33% | 9.58 | - |
| 11/15 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 30,400 | 727億3849万 | +3.57% | 9.58 | - |
| 11/14 | 1,730 | 1,760 | 1,720 | 1,750 | +1.16% | 25,500 | 719億1659万 | +2.64% | 9.47 | - |
| 11/13 | 1,730 | 1,740 | 1,710 | 1,730 | +0.58% | 10,200 | 710億9469万 | +1.7% | 9.36 | - |
| 11/12 | 1,690 | 1,720 | 1,690 | 1,720 | +1.18% | 14,100 | 706億8374万 | +1.3% | 9.31 | - |
| 11/11 | 1,700 | 1,710 | 1,690 | 1,700 | +0.59% | 13,100 | 698億6183万 | +0.29% | 9.2 | - |
| 11/08 | 1,700 | 1,700 | 1,680 | 1,690 | 0% | 21,100 | 694億5088万 | -0.24% | 9.14 | - |
| 11/07 | 1,700 | 1,700 | 1,690 | 1,690 | -1.17% | 8,400 | 694億5088万 | -0.12% | 9.14 | - |
| 11/06 | 1,690 | 1,710 | 1,690 | 1,710 | +1.18% | 7,600 | 702億7278万 | +1.06% | 9.25 | - |
| 11/05 | 1,700 | 1,700 | 1,680 | 1,690 | 0% | 16,400 | 694億5088万 | 0% | 9.14 | - |
| 11/01 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 9,300 | 694億5088万 | 0% | 9.14 | - |
| 10/31 | 1,710 | 1,720 | 1,690 | 1,710 | -0.58% | 14,500 | 702億7278万 | +1.18% | 9.25 | - |
| 10/30 | 1,710 | 1,720 | 1,700 | 1,720 | +1.18% | 10,300 | 706億8374万 | +1.84% | 9.31 | - |
