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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,229 | 1,260 | 1,216 | 1,259 | +3.75% | 3,596,400 | 6912億7799万 | +3.96% | 20.76 | 3.34 |
| 03/28 | 1,185 | 1,220 | 1,156 | 1,214 | +1.21% | 4,724,200 | 6662億9535万 | +0.21% | 20.01 | 3.22 |
| 03/27 | 1,203 | 1,210 | 1,176 | 1,199 | -1.4% | 4,255,800 | 6583億3385万 | -1.07% | 19.77 | 3.18 |
| 03/26 | 1,199 | 1,237 | 1,199 | 1,216 | -0.25% | 5,163,800 | 6676億6802万 | +0.16% | 20.05 | 3.22 |
| 03/25 | 1,257 | 1,268 | 1,218 | 1,219 | -3.67% | 4,934,200 | 6693億1523万 | +0.08% | 20.1 | 3.23 |
| 03/24 | 1,155 | 1,274 | 1,151 | 1,266 | +7.79% | 8,793,200 | 6948億4694万 | +3.81% | 20.86 | 3.36 |
| 03/20 | 1,188 | 1,199 | 1,153 | 1,174 | -0.09% | 16,994,000 | 6446億712万 | -3.45% | 19.36 | 3.11 |
| 03/19 | 1,178 | 1,190 | 1,157 | 1,175 | -0.21% | 3,915,200 | 6451億5619万 | -3.53% | 19.37 | 3.12 |
| 03/18 | 1,167 | 1,196 | 1,153 | 1,178 | +3.61% | 5,433,200 | 6465億2886万 | -3.64% | 19.41 | 3.12 |
| 03/17 | 1,120 | 1,139 | 1,103 | 1,137 | +0.18% | 4,880,600 | 6240億1703万 | -7.3% | 18.74 | 3.01 |
| 03/14 | 1,161 | 1,170 | 1,128 | 1,135 | -4.02% | 5,169,200 | 6229億1889万 | -7.76% | 18.7 | 3.01 |
| 03/13 | 1,183 | 1,204 | 1,176 | 1,182 | -0.04% | 2,259,400 | 6489億9967万 | -3.98% | 19.49 | 3.13 |
| 03/12 | 1,204 | 1,213 | 1,178 | 1,183 | -4.29% | 5,158,400 | 6492億7421万 | -3.94% | 19.5 | 3.14 |
| 03/11 | 1,272 | 1,277 | 1,231 | 1,236 | -2.75% | 3,298,800 | 6783億7487万 | +0.53% | 20.37 | 3.28 |
| 03/10 | 1,279 | 1,282 | 1,261 | 1,271 | -0.47% | 1,933,800 | 6975億9229万 | +3.46% | 20.95 | 3.37 |
| 03/07 | 1,295 | 1,298 | 1,256 | 1,277 | +0.83% | 2,927,600 | 7008億8670万 | +3.95% | 21.04 | 3.38 |
| 03/06 | 1,226 | 1,270 | 1,225 | 1,266 | +3.98% | 7,248,600 | 6951億2148万 | +3.01% | 20.87 | 3.36 |
| 03/05 | 1,235 | 1,244 | 1,218 | 1,218 | +1.21% | 2,536,200 | 6684億9162万 | -1.18% | 20.07 | 3.23 |
| 03/04 | 1,179 | 1,208 | 1,177 | 1,203 | +0.59% | 4,076,600 | 6605億3012万 | -2.51% | 19.83 | 3.19 |
| 03/03 | 1,187 | 1,198 | 1,152 | 1,196 | -0.91% | 2,852,600 | 6566億8664万 | -3.39% | 19.72 | 3.17 |
| 02/28 | 1,201 | 1,209 | 1,191 | 1,207 | +0.84% | 3,469,200 | 6627億2640万 | -2.9% | 19.9 | 3.2 |
| 02/27 | 1,211 | 1,223 | 1,194 | 1,197 | -1.97% | 2,522,000 | 6572億3571万 | -4.24% | 19.73 | 3.17 |
| 02/26 | 1,213 | 1,239 | 1,206 | 1,221 | -0.53% | 2,599,400 | 6704億1337万 | -2.86% | 20.13 | 3.24 |
| 02/25 | 1,244 | 1,254 | 1,221 | 1,228 | -0.53% | 3,260,200 | 6739億8232万 | -2.89% | 20.24 | 3.25 |
| 02/24 | 1,259 | 1,276 | 1,207 | 1,234 | -1.95% | 3,967,200 | 6775億5126万 | -2.68% | 20.34 | 3.27 |
| 02/21 | 1,256 | 1,284 | 1,243 | 1,259 | +2.23% | 3,956,600 | 6910億346万 | -1.14% | 20.75 | 3.34 |
| 02/20 | 1,245 | 1,259 | 1,223 | 1,231 | -2.11% | 2,818,600 | 6759億406万 | -3.6% | 20.29 | 3.26 |
| 02/19 | 1,295 | 1,295 | 1,249 | 1,258 | -3.19% | 2,198,600 | 6904億5439万 | -2.06% | 20.73 | 3.33 |
| 02/18 | 1,250 | 1,304 | 1,226 | 1,299 | +4% | 3,930,200 | 7132億4076万 | +0.85% | 21.42 | 3.44 |
| 02/17 | 1,192 | 1,269 | 1,169 | 1,249 | +5.18% | 4,226,600 | 6857億8730万 | -3.4% | 20.59 | 3.31 |
| 02/14 | 1,240 | 1,252 | 1,182 | 1,188 | -4.08% | 2,870,200 | 6520億1955万 | -8.72% | 19.58 | 3.15 |
| 02/13 | 1,268 | 1,276 | 1,236 | 1,238 | -2.29% | 2,129,600 | 6797億4754万 | -5.71% | 20.41 | 3.28 |
| 02/12 | 1,290 | 1,313 | 1,262 | 1,267 | +0.16% | 3,439,600 | 6956億7054万 | -4.16% | 20.89 | 3.36 |
| 02/10 | 1,275 | 1,279 | 1,234 | 1,265 | +1.61% | 2,651,400 | 6945億7241万 | -5.03% | 20.86 | 3.35 |
| 02/07 | 1,196 | 1,246 | 1,188 | 1,245 | +6.09% | 2,910,200 | 6835億9102万 | -7.16% | 20.53 | 3.3 |
| 02/06 | 1,188 | 1,203 | 1,166 | 1,174 | +0.95% | 3,053,600 | 6443億3258万 | -13.2% | 19.35 | 3.11 |
| 02/05 | 1,159 | 1,192 | 1,135 | 1,163 | +1.71% | 5,441,200 | 6382億9282万 | -14.9% | 19.17 | 3.08 |
| 02/04 | 1,133 | 1,183 | 1,133 | 1,143 | -5.38% | 5,381,400 | 6275億8598万 | -17.11% | 18.84 | 3.03 |
| 02/03 | 1,225 | 1,250 | 1,206 | 1,208 | -4.2% | 3,668,400 | 6632億7547万 | -13.16% | 19.92 | 3.2 |
| 01/31 | 1,315 | 1,328 | 1,242 | 1,261 | -3.19% | 4,472,600 | 6923億7613万 | -9.93% | 20.79 | 3.34 |
| 01/30 | 1,281 | 1,304 | 1,276 | 1,303 | -3.91% | 5,078,600 | 7151億6250万 | -7.49% | 21.47 | 3.45 |
| 01/29 | 1,278 | 1,356 | 1,267 | 1,356 | +7.32% | 4,746,200 | 7442億6316万 | -4.14% | 22.35 | 3.59 |
| 01/28 | 1,296 | 1,313 | 1,263 | 1,263 | -2.09% | 4,627,400 | 6934億7427万 | -10.74% | 20.82 | 3.35 |
| 01/27 | 1,288 | 1,336 | 1,262 | 1,290 | -3.37% | 8,253,600 | 7082億9913万 | -9.22% | 21.27 | 3.42 |
| 01/24 | 1,338 | 1,357 | 1,328 | 1,335 | -3.01% | 4,361,200 | 7330億724万 | -6.58% | 22.01 | 3.54 |
| 01/23 | 1,403 | 1,418 | 1,377 | 1,377 | -0.58% | 3,065,000 | 7557億9361万 | -3.94% | 22.69 | 3.65 |
| 01/22 | 1,370 | 1,391 | 1,356 | 1,385 | +0.76% | 2,696,200 | 7601億8616万 | -3.79% | 22.83 | 3.67 |
| 01/21 | 1,336 | 1,389 | 1,336 | 1,374 | +2.54% | 3,260,200 | 7544億2094万 | -4.65% | 22.65 | 3.64 |
| 01/20 | 1,363 | 1,363 | 1,333 | 1,340 | -1.65% | 2,771,600 | 7357億5259万 | -7.2% | 22.09 | 3.55 |
| 01/17 | 1,348 | 1,378 | 1,339 | 1,363 | +0.18% | 3,135,000 | 7481億664万 | -5.64% | 22.46 | 3.61 |
| 01/16 | 1,404 | 1,409 | 1,360 | 1,360 | -3.55% | 3,779,200 | 7467億3397万 | -5.95% | 22.42 | 3.61 |
| 01/15 | 1,395 | 1,411 | 1,391 | 1,410 | +3.98% | 4,192,400 | 7741億8743万 | -2.56% | 23.25 | 3.74 |
| 01/14 | 1,390 | 1,390 | 1,353 | 1,356 | -5.04% | 5,707,200 | 7445億3769万 | -6.29% | 22.36 | 3.6 |
| 01/10 | 1,425 | 1,437 | 1,410 | 1,428 | -1.18% | 3,807,800 | 7840億7067万 | -1.38% | 23.54 | 3.79 |
| 01/09 | 1,470 | 1,471 | 1,440 | 1,445 | -1.83% | 3,339,200 | 7934億484万 | 0% | 23.82 | 3.83 |
| 01/08 | 1,484 | 1,486 | 1,455 | 1,472 | 0% | 3,844,400 | 8082億2971万 | +2.01% | 24.27 | 3.9 |
| 01/07 | 1,498 | 1,499 | 1,453 | 1,472 | -2.35% | 3,329,600 | 8082億2971万 | +2.22% | 24.27 | 3.9 |
| 01/06 | 1,500 | 1,510 | 1,484 | 1,508 | +0.87% | 3,965,400 | 8277億2166万 | +4.91% | 24.85 | 4 |
| 2013 |
| 12/30 | 1,510 | 1,513 | 1,487 | 1,495 | -1.52% | 5,381,200 | 8205億8376万 | +4.29% | 24.64 | 3.96 |
| 12/27 | 1,540 | 1,543 | 1,500 | 1,518 | -1.14% | 3,324,000 | 8332億1235万 | +6.12% | 25.02 | 4.02 |
| 12/26 | 1,494 | 1,540 | 1,487 | 1,535 | +3.89% | 4,473,800 | 8428億2106万 | +7.64% | 25.31 | 4.07 |
| 12/25 | 1,430 | 1,478 | 1,430 | 1,478 | +2.6% | 3,087,000 | 8112億4959万 | +4.12% | 24.36 | 3.92 |
| 12/24 | 1,465 | 1,470 | 1,435 | 1,440 | -0.24% | 2,623,800 | 7906億5950万 | +1.69% | 23.74 | 3.82 |
| 12/20 | 1,461 | 1,467 | 1,425 | 1,444 | -1.33% | 3,759,200 | 7925億8124万 | +2.16% | 23.8 | 3.83 |
| 12/19 | 1,475 | 1,482 | 1,456 | 1,463 | +1.74% | 5,054,800 | 8032億8809万 | +3.83% | 24.12 | 3.88 |
| 12/18 | 1,401 | 1,440 | 1,401 | 1,438 | +2.64% | 3,738,200 | 7895億6136万 | +2.71% | 23.71 | 3.81 |
| 12/17 | 1,438 | 1,440 | 1,395 | 1,401 | +0.11% | 3,474,600 | 7692億4580万 | +0.72% | 23.1 | 3.71 |
| 12/16 | 1,480 | 1,481 | 1,398 | 1,400 | -5.57% | 5,140,800 | 7684億2220万 | +1.27% | 23.07 | 3.71 |
| 12/13 | 1,451 | 1,505 | 1,443 | 1,482 | +2.17% | 6,156,200 | 8137億2040万 | +8.1% | 24.43 | 3.93 |
| 12/12 | 1,476 | 1,492 | 1,446 | 1,451 | -3.94% | 5,613,400 | 7964億2472万 | +6.89% | 23.91 | 3.85 |
| 12/11 | 1,439 | 1,520 | 1,438 | 1,510 | +4.1% | 7,986,800 | 8290億9434万 | +12.35% | 24.89 | 4 |
| 12/10 | 1,439 | 1,455 | 1,413 | 1,451 | +0.83% | 3,398,800 | 7964億2472万 | +9.22% | 23.91 | 3.85 |
| 12/09 | 1,400 | 1,440 | 1,390 | 1,439 | +6.04% | 4,236,200 | 7898億3590万 | +9.39% | 23.72 | 3.81 |
| 12/06 | 1,387 | 1,400 | 1,354 | 1,357 | -2.9% | 3,927,200 | 7448億1223万 | +4.19% | 22.36 | 3.6 |
| 12/05 | 1,360 | 1,430 | 1,360 | 1,397 | +1.05% | 3,830,000 | 7670億4953万 | +8.04% | 23.03 | 3.7 |
| 12/04 | 1,397 | 1,409 | 1,375 | 1,383 | -2.61% | 2,678,600 | 7590億8803万 | +7.84% | 22.79 | 3.67 |
| 12/03 | 1,357 | 1,430 | 1,356 | 1,420 | +3.58% | 4,125,800 | 7794億358万 | +11.6% | 23.4 | 3.76 |
| 12/02 | 1,368 | 1,378 | 1,359 | 1,371 | +0.22% | 2,780,400 | 7524億9920万 | +8.77% | 22.59 | 3.63 |
| 11/29 | 1,378 | 1,379 | 1,352 | 1,368 | -1.87% | 4,355,800 | 7508億5199万 | +9.58% | 22.55 | 3.63 |
| 11/28 | 1,401 | 1,405 | 1,384 | 1,394 | +0.58% | 3,233,800 | 7651億2779万 | +12.74% | 22.97 | 3.69 |
| 11/27 | 1,385 | 1,428 | 1,385 | 1,386 | -0.86% | 3,660,800 | 7607億3523万 | +13.1% | 22.84 | 3.67 |
| 11/26 | 1,390 | 1,406 | 1,380 | 1,398 | -0.6% | 3,187,200 | 7673億2406万 | +14.93% | 23.04 | 3.71 |
| 11/25 | 1,430 | 1,437 | 1,391 | 1,406 | -1.06% | 4,133,400 | 7719億9115万 | +16.68% | 23.18 | 3.73 |
| 11/22 | 1,467 | 1,494 | 1,409 | 1,421 | -0.91% | 9,717,800 | 7802億2719万 | +18.91% | 23.43 | 3.77 |
| 11/21 | 1,354 | 1,437 | 1,354 | 1,434 | +5.4% | 6,933,400 | 7873億6508万 | +21.11% | 23.64 | 3.8 |
| 11/20 | 1,380 | 1,414 | 1,355 | 1,361 | -2.3% | 5,866,000 | 7470億851万 | +16.08% | 22.43 | 3.61 |
| 11/19 | 1,343 | 1,398 | 1,338 | 1,393 | +2.47% | 5,791,400 | 7645億7872万 | +19.84% | 22.96 | 3.69 |
| 11/18 | 1,360 | 1,400 | 1,338 | 1,359 | +1.65% | 8,462,400 | 7461億8490万 | +18.17% | 22.41 | 3.6 |
| 11/15 | 1,272 | 1,349 | 1,263 | 1,337 | +7.26% | 9,930,200 | 7341億538万 | +17.59% | 22.04 | 3.54 |
| 11/14 | 1,231 | 1,260 | 1,228 | 1,247 | +2.51% | 7,701,200 | 6844億1463万 | +10.8% | 20.55 | 3.3 |
| 11/13 | 1,170 | 1,255 | 1,170 | 1,216 | +4.11% | 11,913,000 | 6676億6802万 | +8.96% | 20.05 | 3.22 |
| 11/12 | 1,141 | 1,170 | 1,132 | 1,168 | +2.05% | 3,604,400 | 6413億1270万 | +5.42% | 19.26 | 3.1 |
| 11/11 | 1,131 | 1,147 | 1,122 | 1,145 | +2.6% | 3,513,200 | 6284億958万 | +3.76% | 18.87 | 3.03 |
| 11/08 | 1,116 | 1,127 | 1,102 | 1,116 | -0.84% | 3,688,200 | 6124億8658万 | +1.41% | 18.39 | 2.96 |
| 11/07 | 1,120 | 1,139 | 1,120 | 1,125 | +0.45% | 2,813,800 | 6177億273万 | +2.46% | 18.55 | 2.98 |
| 11/06 | 1,113 | 1,124 | 1,105 | 1,120 | +0.18% | 2,269,800 | 6149億5739万 | +2% | 18.46 | 2.97 |
| 11/05 | 1,113 | 1,129 | 1,103 | 1,118 | +0.45% | 2,710,200 | 6138億5925万 | +2.01% | 18.43 | 2.96 |
| 11/01 | 1,128 | 1,134 | 1,102 | 1,113 | -1.81% | 3,383,400 | 6111億1390万 | +1.46% | 18.35 | 2.95 |
| 10/31 | 1,134 | 1,140 | 1,131 | 1,134 | +0.09% | 2,994,600 | 6223億6982万 | +3.23% | 18.69 | 3.01 |
| 10/30 | 1,128 | 1,133 | 1,111 | 1,133 | +1.8% | 8,232,800 | 6218億2075万 | +3.14% | 18.67 | 3 |
