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 | 1,060 | 1,061 | 1,034 | 1,048 | -0.1% | 1,140,500 | 2821億8940万 | -3.14% | 16.51 | 3.15 |
| 03/28 | 1,026 | 1,052 | 1,021 | 1,049 | +1.84% | 1,178,200 | 2824億5867万 | -3.32% | 16.52 | 3.15 |
| 03/27 | 1,002 | 1,035 | 999 | 1,030 | -1.72% | 2,224,900 | 2773億4264万 | -5.16% | 16.22 | 3.1 |
| 03/26 | 1,066 | 1,071 | 1,039 | 1,048 | -0.1% | 2,032,300 | 2821億8940万 | -3.85% | 16.51 | 3.15 |
| 03/25 | 1,062 | 1,068 | 1,046 | 1,049 | -1.69% | 1,479,500 | 2824億5867万 | -4.03% | 16.52 | 3.15 |
| 03/24 | 1,035 | 1,070 | 1,034 | 1,067 | +3.69% | 1,788,000 | 2873億543万 | -2.65% | 16.81 | 3.21 |
| 03/20 | 1,056 | 1,059 | 1,018 | 1,029 | -1.34% | 1,591,300 | 2770億7337万 | -6.11% | 16.21 | 3.09 |
| 03/19 | 1,062 | 1,067 | 1,026 | 1,043 | -1.51% | 2,237,700 | 2808億4308万 | -5.18% | 16.43 | 3.14 |
| 03/18 | 1,080 | 1,080 | 1,059 | 1,059 | +0.67% | 1,265,800 | 2851億5131万 | -3.99% | 16.68 | 3.18 |
| 03/17 | 1,065 | 1,073 | 1,041 | 1,052 | -1.41% | 1,731,400 | 2832億6646万 | -4.88% | 16.57 | 3.16 |
| 03/14 | 1,070 | 1,085 | 1,060 | 1,067 | -3.26% | 3,146,300 | 2873億543万 | -3.79% | 16.81 | 3.21 |
| 03/13 | 1,112 | 1,121 | 1,102 | 1,103 | -0.18% | 1,028,100 | 2969億9896万 | -0.54% | 17.37 | 3.32 |
| 03/12 | 1,119 | 1,124 | 1,105 | 1,105 | -2.39% | 1,199,500 | 2975億3749万 | -0.27% | 17.4 | 3.32 |
| 03/11 | 1,122 | 1,135 | 1,120 | 1,132 | +0.98% | 890,700 | 3048億764万 | +2.26% | 17.83 | 3.4 |
| 03/10 | 1,123 | 1,134 | 1,118 | 1,121 | -0.62% | 1,095,800 | 3018億4573万 | +1.26% | 17.66 | 3.37 |
| 03/07 | 1,137 | 1,138 | 1,124 | 1,128 | +0.62% | 1,359,800 | 3037億3058万 | +1.62% | 17.77 | 3.39 |
| 03/06 | 1,101 | 1,133 | 1,101 | 1,121 | +1.91% | 1,707,500 | 3018億4573万 | +0.72% | 17.66 | 3.37 |
| 03/05 | 1,097 | 1,103 | 1,095 | 1,100 | +2.42% | 1,353,000 | 2961億9117万 | -1.61% | 17.33 | 3.31 |
| 03/04 | 1,061 | 1,081 | 1,058 | 1,074 | -0.56% | 1,621,800 | 2891億9028万 | -4.19% | 16.92 | 3.23 |
| 03/03 | 1,090 | 1,093 | 1,061 | 1,080 | -2.61% | 1,821,000 | 2908億587万 | -4% | 17.01 | 3.25 |
| 02/28 | 1,111 | 1,117 | 1,098 | 1,109 | 0% | 1,303,300 | 2986億1455万 | -1.95% | 17.47 | 3.34 |
| 02/27 | 1,111 | 1,121 | 1,104 | 1,109 | -0.18% | 896,800 | 2986億1455万 | -2.38% | 17.47 | 3.34 |
| 02/26 | 1,110 | 1,127 | 1,106 | 1,111 | -0.98% | 1,128,000 | 2991億5308万 | -2.71% | 17.5 | 3.34 |
| 02/25 | 1,120 | 1,132 | 1,116 | 1,122 | +1.45% | 1,128,300 | 3021億1499万 | -2.26% | 17.67 | 3.37 |
| 02/24 | 1,100 | 1,124 | 1,090 | 1,106 | -0.98% | 1,638,100 | 2978億676万 | -3.99% | 17.42 | 3.33 |
| 02/21 | 1,088 | 1,119 | 1,087 | 1,117 | +3.62% | 1,232,700 | 3007億6867万 | -3.62% | 17.59 | 3.36 |
| 02/20 | 1,114 | 1,118 | 1,075 | 1,078 | -3.41% | 1,626,800 | 2902億6734万 | -7.47% | 16.98 | 3.24 |
| 02/19 | 1,123 | 1,133 | 1,112 | 1,116 | -2.02% | 1,343,100 | 3004億9940万 | -4.86% | 17.58 | 3.36 |
| 02/18 | 1,113 | 1,146 | 1,096 | 1,139 | +3.26% | 1,569,500 | 3066億9249万 | -3.31% | 17.94 | 3.43 |
| 02/17 | 1,082 | 1,105 | 1,066 | 1,103 | +2.04% | 1,249,600 | 2969億9896万 | -6.92% | 17.37 | 3.32 |
| 02/14 | 1,110 | 1,122 | 1,066 | 1,081 | -3.14% | 2,339,500 | 2910億7514万 | -9.46% | 17.03 | 3.25 |
| 02/13 | 1,122 | 1,132 | 1,111 | 1,116 | -1.06% | 1,201,700 | 3004億9940万 | -7.31% | 17.58 | 3.36 |
| 02/12 | 1,155 | 1,157 | 1,126 | 1,128 | -0.27% | 1,544,200 | 3037億3058万 | -6.85% | 17.77 | 3.39 |
| 02/10 | 1,150 | 1,154 | 1,125 | 1,131 | +0.89% | 1,315,900 | 3045億3837万 | -7.14% | 17.81 | 3.4 |
| 02/07 | 1,104 | 1,123 | 1,100 | 1,121 | +4.57% | 1,341,400 | 3018億4573万 | -8.64% | 17.66 | 3.37 |
| 02/06 | 1,080 | 1,095 | 1,067 | 1,072 | -1.02% | 1,325,800 | 2886億5176万 | -13.27% | 16.88 | 3.22 |
| 02/05 | 1,102 | 1,107 | 1,063 | 1,083 | +0.84% | 1,989,700 | 2916億1367万 | -13.08% | 17.06 | 3.26 |
| 02/04 | 1,098 | 1,103 | 1,069 | 1,074 | -5.62% | 3,132,800 | 2891億9028万 | -14.42% | 16.92 | 3.23 |
| 02/03 | 1,161 | 1,167 | 1,135 | 1,138 | -3.89% | 2,254,500 | 3064億2323万 | -9.97% | 17.92 | 3.42 |
| 01/31 | 1,226 | 1,226 | 1,166 | 1,184 | -1.66% | 1,937,900 | 3188億940万 | -6.77% | 18.65 | 3.56 |
| 01/30 | 1,202 | 1,214 | 1,193 | 1,204 | -3.76% | 2,373,500 | 3241億9470万 | -5.49% | 18.96 | 3.62 |
| 01/29 | 1,224 | 1,254 | 1,209 | 1,251 | +5.57% | 2,773,000 | 3368億5014万 | -1.96% | 19.7 | 3.76 |
| 01/28 | 1,180 | 1,208 | 1,174 | 1,185 | +0.77% | 1,614,200 | 3190億7867万 | -6.91% | 18.66 | 3.56 |
| 01/27 | 1,174 | 1,183 | 1,171 | 1,176 | -3.21% | 2,202,900 | 3166億5528万 | -7.62% | 18.52 | 3.54 |
| 01/24 | 1,220 | 1,227 | 1,202 | 1,215 | -1.78% | 2,475,600 | 3271億5661万 | -4.56% | 19.14 | 3.65 |
| 01/23 | 1,268 | 1,269 | 1,237 | 1,237 | -1.36% | 1,646,600 | 3330億8043万 | -2.75% | 19.48 | 3.72 |
| 01/22 | 1,265 | 1,278 | 1,240 | 1,254 | -0.87% | 1,983,600 | 3376億5793万 | -1.18% | 19.75 | 3.77 |
| 01/21 | 1,248 | 1,274 | 1,247 | 1,265 | +2.26% | 1,357,400 | 3406億1984万 | -0.16% | 19.92 | 3.8 |
| 01/20 | 1,258 | 1,259 | 1,235 | 1,237 | -1.98% | 1,523,500 | 3330億8043万 | -2.06% | 19.48 | 3.72 |
| 01/17 | 1,264 | 1,268 | 1,252 | 1,262 | -0.63% | 1,567,200 | 3398億1205万 | +0.16% | 19.88 | 3.8 |
| 01/16 | 1,292 | 1,293 | 1,266 | 1,270 | -1.17% | 1,342,000 | 3419億6617万 | +1.2% | 20 | 3.82 |
| 01/15 | 1,280 | 1,296 | 1,276 | 1,285 | +3.13% | 1,758,600 | 3460億514万 | +2.8% | 20.24 | 3.86 |
| 01/14 | 1,246 | 1,267 | 1,240 | 1,246 | -4.89% | 2,592,900 | 3355億381万 | 0% | 19.63 | 3.75 |
| 01/10 | 1,300 | 1,316 | 1,298 | 1,310 | -0.46% | 2,619,900 | 3527億3675万 | +5.39% | 20.63 | 3.94 |
| 01/09 | 1,319 | 1,324 | 1,307 | 1,316 | -1.72% | 1,663,100 | 3543億5234万 | +6.3% | 20.73 | 3.96 |
| 01/08 | 1,309 | 1,339 | 1,301 | 1,339 | +3.48% | 1,626,300 | 3605億4543万 | +8.6% | 21.09 | 4.03 |
| 01/07 | 1,309 | 1,311 | 1,291 | 1,294 | -1.07% | 1,700,500 | 3484億2852万 | +5.63% | 20.38 | 3.89 |
| 01/06 | 1,336 | 1,337 | 1,301 | 1,308 | -2.97% | 2,529,500 | 3521億9823万 | +7.21% | 20.6 | 3.93 |
| 2013 |
| 12/30 | 1,350 | 1,353 | 1,334 | 1,348 | +0.82% | 1,968,100 | 3629億6881万 | +10.95% | 21.23 | 4.05 |
| 12/27 | 1,350 | 1,355 | 1,325 | 1,337 | -0.45% | 1,701,400 | 3600億690万 | +10.77% | 21.06 | 4.02 |
| 12/26 | 1,313 | 1,349 | 1,310 | 1,343 | +3.07% | 1,954,200 | 3616億2249万 | +11.92% | 21.15 | 4.04 |
| 12/25 | 1,280 | 1,303 | 1,280 | 1,303 | +0.77% | 1,737,400 | 3508億5190万 | +9.31% | 20.52 | 3.92 |
| 12/24 | 1,297 | 1,308 | 1,290 | 1,293 | 0% | 2,006,300 | 3481億5925万 | +9.02% | 20.37 | 3.89 |
| 12/20 | 1,274 | 1,294 | 1,271 | 1,293 | +0.15% | 2,085,000 | 3481億5925万 | +9.58% | 20.37 | 3.89 |
| 12/19 | 1,269 | 1,298 | 1,269 | 1,291 | +4.7% | 4,199,500 | 3476億2073万 | +10.06% | 20.33 | 3.88 |
| 12/18 | 1,184 | 1,236 | 1,182 | 1,233 | +3.88% | 4,083,300 | 3320億337万 | +5.84% | 19.42 | 3.71 |
| 12/17 | 1,190 | 1,194 | 1,180 | 1,187 | +1.19% | 1,127,900 | 3196億1720万 | +2.42% | 18.7 | 3.57 |
| 12/16 | 1,189 | 1,194 | 1,168 | 1,173 | -1.59% | 1,316,900 | 3158億4749万 | +1.73% | 18.48 | 3.53 |
| 12/13 | 1,175 | 1,198 | 1,171 | 1,192 | +1.62% | 3,860,400 | 3209億6352万 | +3.92% | 18.77 | 3.58 |
| 12/12 | 1,167 | 1,182 | 1,165 | 1,173 | -0.76% | 1,200,900 | 3158億4749万 | +2.8% | 18.48 | 3.53 |
| 12/11 | 1,187 | 1,191 | 1,172 | 1,182 | -0.59% | 1,112,400 | 3182億7087万 | +4.14% | 18.62 | 3.55 |
| 12/10 | 1,184 | 1,192 | 1,176 | 1,189 | +0.51% | 1,590,000 | 3201億5573万 | +5.22% | 18.73 | 3.58 |
| 12/09 | 1,181 | 1,185 | 1,167 | 1,183 | +2.87% | 1,262,600 | 3185億4014万 | +5.25% | 18.63 | 3.56 |
| 12/06 | 1,116 | 1,152 | 1,112 | 1,150 | +2.13% | 1,396,100 | 3096億5440万 | +2.86% | 18.11 | 3.46 |
| 12/05 | 1,151 | 1,160 | 1,122 | 1,126 | -2.68% | 1,415,500 | 3031億9205万 | +1.17% | 17.73 | 3.39 |
| 12/04 | 1,170 | 1,171 | 1,144 | 1,157 | -2.36% | 1,588,700 | 3115億3926万 | +4.14% | 18.22 | 3.48 |
| 12/03 | 1,182 | 1,196 | 1,174 | 1,185 | +0.51% | 1,715,000 | 3190億7867万 | +7.14% | 18.66 | 3.56 |
| 12/02 | 1,166 | 1,188 | 1,166 | 1,179 | +0.26% | 1,199,300 | 3174億6308万 | +7.08% | 18.57 | 3.55 |
| 11/29 | 1,174 | 1,186 | 1,166 | 1,176 | -0.34% | 1,131,600 | 3166億5528万 | +7.3% | 18.52 | 3.54 |
| 11/28 | 1,176 | 1,182 | 1,171 | 1,180 | +1.99% | 1,382,500 | 3177億3234万 | +8.06% | 18.59 | 3.55 |
| 11/27 | 1,152 | 1,172 | 1,148 | 1,157 | -0.6% | 1,137,200 | 3115億3926万 | +6.34% | 18.22 | 3.48 |
| 11/26 | 1,159 | 1,170 | 1,153 | 1,164 | -0.51% | 1,057,800 | 3134億2411万 | +7.28% | 18.33 | 3.5 |
| 11/25 | 1,184 | 1,184 | 1,157 | 1,170 | 0% | 1,419,200 | 3150億3970万 | +8.13% | 18.43 | 3.52 |
| 11/22 | 1,174 | 1,188 | 1,160 | 1,170 | +1.04% | 2,660,200 | 3150億3970万 | +8.53% | 18.43 | 3.52 |
| 11/21 | 1,149 | 1,160 | 1,140 | 1,158 | +1.67% | 1,853,400 | 3118億852万 | +7.72% | 18.24 | 3.48 |
| 11/20 | 1,145 | 1,155 | 1,137 | 1,139 | -0.35% | 1,340,800 | 3066億9249万 | +6.25% | 17.94 | 3.43 |
| 11/19 | 1,135 | 1,147 | 1,124 | 1,143 | -0.35% | 1,974,300 | 3077億6955万 | +6.92% | 18 | 3.44 |
| 11/18 | 1,153 | 1,158 | 1,133 | 1,147 | +1.41% | 2,332,300 | 3088億4661万 | +7.5% | 18.07 | 3.45 |
| 11/15 | 1,102 | 1,134 | 1,101 | 1,131 | +3.57% | 3,472,400 | 3045億3837万 | +6.4% | 17.81 | 3.4 |
| 11/14 | 1,070 | 1,098 | 1,067 | 1,092 | +2.92% | 2,312,600 | 2940億3705万 | +3.02% | 17.2 | 3.28 |
| 11/13 | 1,041 | 1,065 | 1,040 | 1,061 | +0.95% | 1,389,600 | 2856億8984万 | +0.38% | 16.71 | 3.19 |
| 11/12 | 1,025 | 1,052 | 1,018 | 1,051 | +2.54% | 1,225,400 | 2829億9720万 | -0.28% | 16.55 | 3.16 |
| 11/11 | 1,050 | 1,053 | 1,019 | 1,025 | -0.58% | 1,291,200 | 2759億9631万 | -2.66% | 16.14 | 3.08 |
| 11/08 | 1,020 | 1,034 | 1,018 | 1,031 | -0.77% | 1,069,100 | 2776億1190万 | -2.18% | 16.24 | 3.1 |
| 11/07 | 1,050 | 1,056 | 1,038 | 1,039 | -0.67% | 1,065,300 | 2797億6602万 | -1.42% | 16.36 | 3.12 |
| 11/06 | 1,036 | 1,049 | 1,024 | 1,046 | +0.97% | 801,800 | 2816億5087万 | -1.04% | 16.47 | 3.15 |
| 11/05 | 1,029 | 1,039 | 1,019 | 1,036 | +1.07% | 1,027,400 | 2789億5823万 | -2.08% | 16.32 | 3.12 |
| 11/01 | 1,046 | 1,047 | 1,016 | 1,025 | -1.91% | 1,366,900 | 2759億9631万 | -3.48% | 16.14 | 3.08 |
| 10/31 | 1,056 | 1,078 | 1,044 | 1,045 | -1.97% | 1,396,500 | 2813億8161万 | -1.88% | 16.46 | 3.14 |
| 10/30 | 1,065 | 1,076 | 1,047 | 1,066 | +2.11% | 2,671,500 | 2870億3617万 | -0.19% | 16.79 | 3.21 |
