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 |
|---|
| 2024 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 615 | 630 | 608 | 630 | +3.75% | 7,192,800 | 6912億7799万 | +3.88% | 20.76 | 3.34 |
| 03/28 | 593 | 610 | 578 | 607 | +1.21% | 9,448,400 | 6662億9535万 | +0.12% | 20.01 | 3.22 |
| 03/27 | 601 | 605 | 588 | 600 | -1.4% | 8,511,600 | 6583億3385万 | -1.07% | 19.77 | 3.18 |
| 03/26 | 599 | 618 | 599 | 608 | -0.25% | 10,327,600 | 6676億6802万 | +0.16% | 20.05 | 3.22 |
| 03/25 | 629 | 634 | 609 | 610 | -3.67% | 9,868,400 | 6693億1523万 | +0.08% | 20.1 | 3.23 |
| 03/24 | 578 | 637 | 575 | 633 | +7.79% | 17,586,400 | 6948億4694万 | +3.9% | 20.86 | 3.36 |
| 03/20 | 594 | 600 | 577 | 587 | -0.09% | 33,988,000 | 6446億712万 | -3.45% | 19.36 | 3.11 |
| 03/19 | 589 | 595 | 578 | 588 | -0.21% | 7,830,400 | 6451億5619万 | -3.53% | 19.37 | 3.12 |
| 03/18 | 583 | 598 | 576 | 589 | +3.61% | 10,866,400 | 6465億2886万 | -3.64% | 19.41 | 3.12 |
| 03/17 | 560 | 569 | 552 | 568 | +0.18% | 9,761,200 | 6240億1703万 | -7.3% | 18.74 | 3.01 |
| 03/14 | 581 | 585 | 564 | 567 | -4.02% | 10,338,400 | 6229億1889万 | -7.76% | 18.7 | 3.01 |
| 03/13 | 592 | 602 | 588 | 591 | -0.04% | 4,518,800 | 6489億9967万 | -4.06% | 19.49 | 3.13 |
| 03/12 | 602 | 606 | 589 | 591 | -4.29% | 10,316,800 | 6492億7421万 | -3.86% | 19.5 | 3.14 |
| 03/11 | 636 | 639 | 616 | 618 | -2.75% | 6,597,600 | 6783億7487万 | +0.45% | 20.37 | 3.28 |
| 03/10 | 639 | 641 | 631 | 635 | -0.47% | 3,867,600 | 6975億9229万 | +3.46% | 20.95 | 3.37 |
| 03/07 | 648 | 649 | 628 | 638 | +0.83% | 5,855,200 | 7008億8670万 | +3.95% | 21.04 | 3.38 |
| 03/06 | 613 | 635 | 613 | 633 | +3.98% | 14,497,200 | 6951億2148万 | +3.09% | 20.87 | 3.36 |
| 03/05 | 618 | 622 | 609 | 609 | +1.21% | 5,072,400 | 6684億9162万 | -1.18% | 20.07 | 3.23 |
| 03/04 | 589 | 604 | 588 | 602 | +0.59% | 8,153,200 | 6605億3012万 | -2.51% | 19.83 | 3.19 |
| 03/03 | 593 | 599 | 576 | 598 | -0.91% | 5,705,200 | 6566億8664万 | -3.39% | 19.72 | 3.17 |
| 02/28 | 601 | 605 | 595 | 604 | +0.84% | 6,938,400 | 6627億2640万 | -2.97% | 19.9 | 3.2 |
| 02/27 | 605 | 611 | 597 | 599 | -1.97% | 5,044,000 | 6572億3571万 | -4.24% | 19.73 | 3.17 |
| 02/26 | 607 | 619 | 603 | 611 | -0.53% | 5,198,800 | 6704億1337万 | -2.94% | 20.13 | 3.24 |
| 02/25 | 622 | 627 | 610 | 614 | -0.53% | 6,520,400 | 6739億8232万 | -2.89% | 20.24 | 3.25 |
| 02/24 | 629 | 638 | 604 | 617 | -1.95% | 7,934,400 | 6775億5126万 | -2.68% | 20.34 | 3.27 |
| 02/21 | 628 | 642 | 622 | 629 | +2.23% | 7,913,200 | 6910億346万 | -1.22% | 20.75 | 3.34 |
| 02/20 | 623 | 630 | 612 | 616 | -2.11% | 5,637,200 | 6759億406万 | -3.68% | 20.29 | 3.26 |
| 02/19 | 647 | 648 | 624 | 629 | -3.19% | 4,397,200 | 6904億5439万 | -2.06% | 20.73 | 3.33 |
| 02/18 | 625 | 652 | 613 | 650 | +4% | 7,860,400 | 7132億4076万 | +0.85% | 21.42 | 3.44 |
| 02/17 | 596 | 635 | 585 | 625 | +5.18% | 8,453,200 | 6857億8730万 | -3.48% | 20.59 | 3.31 |
| 02/14 | 620 | 626 | 591 | 594 | -4.08% | 5,740,400 | 6520億1955万 | -8.79% | 19.58 | 3.15 |
| 02/13 | 634 | 638 | 618 | 619 | -2.29% | 4,259,200 | 6797億4754万 | -5.64% | 20.41 | 3.28 |
| 02/12 | 645 | 657 | 631 | 634 | +0.16% | 6,879,200 | 6956億7054万 | -4.16% | 20.89 | 3.36 |
| 02/10 | 638 | 639 | 617 | 633 | +1.61% | 5,302,800 | 6945億7241万 | -5.03% | 20.86 | 3.35 |
| 02/07 | 598 | 623 | 594 | 623 | +6.09% | 5,820,400 | 6835億9102万 | -7.09% | 20.53 | 3.3 |
| 02/06 | 594 | 602 | 583 | 587 | +0.95% | 6,107,200 | 6443億3258万 | -13.2% | 19.35 | 3.11 |
| 02/05 | 580 | 596 | 568 | 581 | +1.71% | 10,882,400 | 6382億9282万 | -14.9% | 19.17 | 3.08 |
| 02/04 | 567 | 591 | 567 | 572 | -5.38% | 10,762,800 | 6275億8598万 | -17.05% | 18.84 | 3.03 |
| 02/03 | 613 | 625 | 603 | 604 | -4.2% | 7,336,800 | 6632億7547万 | -13.09% | 19.92 | 3.2 |
| 01/31 | 658 | 664 | 621 | 631 | -3.19% | 8,945,200 | 6923億7613万 | -9.93% | 20.79 | 3.34 |
| 01/30 | 640 | 652 | 638 | 651 | -3.91% | 10,157,200 | 7151億6250万 | -7.49% | 21.47 | 3.45 |
| 01/29 | 639 | 678 | 633 | 678 | +7.32% | 9,492,400 | 7442億6316万 | -4.14% | 22.35 | 3.59 |
| 01/28 | 648 | 656 | 632 | 632 | -2.09% | 9,254,800 | 6934億7427万 | -10.81% | 20.82 | 3.35 |
| 01/27 | 644 | 668 | 631 | 645 | -3.37% | 16,507,200 | 7082億9913万 | -9.15% | 21.27 | 3.42 |
| 01/24 | 669 | 679 | 664 | 668 | -3.01% | 8,722,400 | 7330億724万 | -6.51% | 22.01 | 3.54 |
| 01/23 | 701 | 709 | 688 | 688 | -0.58% | 6,130,000 | 7557億9361万 | -4.01% | 22.69 | 3.65 |
| 01/22 | 685 | 695 | 678 | 692 | +0.76% | 5,392,400 | 7601億8616万 | -3.72% | 22.83 | 3.67 |
| 01/21 | 668 | 694 | 668 | 687 | +2.54% | 6,520,400 | 7544億2094万 | -4.72% | 22.65 | 3.64 |
| 01/20 | 682 | 682 | 666 | 670 | -1.65% | 5,543,200 | 7357億5259万 | -7.2% | 22.09 | 3.55 |
| 01/17 | 674 | 689 | 670 | 681 | +0.18% | 6,270,000 | 7481億664万 | -5.64% | 22.46 | 3.61 |
| 01/16 | 702 | 705 | 680 | 680 | -3.55% | 7,558,400 | 7467億3397万 | -5.95% | 22.42 | 3.61 |
| 01/15 | 698 | 706 | 695 | 705 | +3.98% | 8,384,800 | 7741億8743万 | -2.49% | 23.25 | 3.74 |
| 01/14 | 695 | 695 | 676 | 678 | -5.04% | 11,414,400 | 7445億3769万 | -6.35% | 22.36 | 3.6 |
| 01/10 | 713 | 718 | 705 | 714 | -1.18% | 7,615,600 | 7840億7067万 | -1.38% | 23.54 | 3.79 |
| 01/09 | 735 | 736 | 720 | 723 | -1.83% | 6,678,400 | 7934億484万 | -0.07% | 23.82 | 3.83 |
| 01/08 | 742 | 743 | 728 | 736 | 0% | 7,688,800 | 8082億2971万 | +1.94% | 24.27 | 3.9 |
| 01/07 | 749 | 749 | 727 | 736 | -2.35% | 6,659,200 | 8082億2971万 | +2.22% | 24.27 | 3.9 |
| 01/06 | 750 | 755 | 742 | 754 | +0.87% | 7,930,800 | 8277億2166万 | +4.98% | 24.85 | 4 |
| 2013 |
| 12/30 | 755 | 756 | 744 | 747 | -1.52% | 10,762,400 | 8205億8376万 | +4.36% | 24.64 | 3.96 |
| 12/27 | 770 | 771 | 750 | 759 | -1.14% | 6,648,000 | 8332億1235万 | +6.12% | 25.02 | 4.02 |
| 12/26 | 747 | 770 | 744 | 768 | +3.89% | 8,947,600 | 8428億2106万 | +7.64% | 25.31 | 4.07 |
| 12/25 | 715 | 739 | 715 | 739 | +2.6% | 6,174,000 | 8112億4959万 | +4.05% | 24.36 | 3.92 |
| 12/24 | 733 | 735 | 718 | 720 | -0.24% | 5,247,600 | 7906億5950万 | +1.69% | 23.74 | 3.82 |
| 12/20 | 730 | 734 | 712 | 722 | -1.33% | 7,518,400 | 7925億8124万 | +2.23% | 23.8 | 3.83 |
| 12/19 | 738 | 741 | 728 | 732 | +1.74% | 10,109,600 | 8032億8809万 | +3.91% | 24.12 | 3.88 |
| 12/18 | 701 | 720 | 701 | 719 | +2.64% | 7,476,400 | 7895億6136万 | +2.71% | 23.71 | 3.81 |
| 12/17 | 719 | 720 | 697 | 701 | +0.11% | 6,949,200 | 7692億4580万 | +0.79% | 23.1 | 3.71 |
| 12/16 | 740 | 741 | 699 | 700 | -5.57% | 10,281,600 | 7684億2220万 | +1.27% | 23.07 | 3.71 |
| 12/13 | 725 | 753 | 722 | 741 | +2.17% | 12,312,400 | 8137億2040万 | +8.02% | 24.43 | 3.93 |
| 12/12 | 738 | 746 | 723 | 725 | -3.94% | 11,226,800 | 7964億2472万 | +6.97% | 23.91 | 3.85 |
| 12/11 | 719 | 760 | 719 | 755 | +4.1% | 15,973,600 | 8290億9434万 | +12.35% | 24.89 | 4 |
| 12/10 | 719 | 727 | 706 | 725 | +0.83% | 6,797,600 | 7964億2472万 | +9.22% | 23.91 | 3.85 |
| 12/09 | 700 | 720 | 695 | 719 | +6.04% | 8,472,400 | 7898億3590万 | +9.47% | 23.72 | 3.81 |
| 12/06 | 694 | 700 | 677 | 678 | -2.9% | 7,854,400 | 7448億1223万 | +4.19% | 22.36 | 3.6 |
| 12/05 | 680 | 715 | 680 | 699 | +1.05% | 7,660,000 | 7670億4953万 | +8.13% | 23.03 | 3.7 |
| 12/04 | 698 | 705 | 688 | 691 | -2.61% | 5,357,200 | 7590億8803万 | +7.84% | 22.79 | 3.67 |
| 12/03 | 679 | 715 | 678 | 710 | +3.58% | 8,251,600 | 7794億358万 | +11.6% | 23.4 | 3.76 |
| 12/02 | 684 | 689 | 679 | 685 | +0.22% | 5,560,800 | 7524億9920万 | +8.77% | 22.59 | 3.63 |
| 11/29 | 689 | 690 | 676 | 684 | -1.87% | 8,711,600 | 7508億5199万 | +9.58% | 22.55 | 3.63 |
| 11/28 | 701 | 703 | 692 | 697 | +0.58% | 6,467,600 | 7651億2779万 | +12.74% | 22.97 | 3.69 |
| 11/27 | 692 | 714 | 692 | 693 | -0.86% | 7,321,600 | 7607億3523万 | +13.01% | 22.84 | 3.67 |
| 11/26 | 695 | 703 | 690 | 699 | -0.6% | 6,374,400 | 7673億2406万 | +14.93% | 23.04 | 3.71 |
| 11/25 | 715 | 719 | 696 | 703 | -1.06% | 8,266,800 | 7719億9115万 | +16.58% | 23.18 | 3.73 |
| 11/22 | 734 | 747 | 704 | 711 | -0.91% | 19,435,600 | 7802億2719万 | +18.81% | 23.43 | 3.77 |
| 11/21 | 677 | 719 | 677 | 717 | +5.4% | 13,866,800 | 7873億6508万 | +21.11% | 23.64 | 3.8 |
| 11/20 | 690 | 707 | 677 | 680 | -2.3% | 11,732,000 | 7470億851万 | +16.08% | 22.43 | 3.61 |
| 11/19 | 671 | 699 | 669 | 696 | +2.47% | 11,582,800 | 7645億7872万 | +19.84% | 22.96 | 3.69 |
| 11/18 | 680 | 700 | 669 | 680 | +1.65% | 16,924,800 | 7461億8490万 | +18.17% | 22.41 | 3.6 |
| 11/15 | 636 | 675 | 631 | 669 | +7.26% | 19,860,400 | 7341億538万 | +17.49% | 22.04 | 3.54 |
| 11/14 | 615 | 630 | 614 | 623 | +2.51% | 15,402,400 | 6844億1463万 | +10.7% | 20.55 | 3.3 |
| 11/13 | 585 | 627 | 585 | 608 | +4.11% | 23,826,000 | 6676億6802万 | +8.96% | 20.05 | 3.22 |
| 11/12 | 570 | 585 | 566 | 584 | +2.05% | 7,208,800 | 6413億1270万 | +5.42% | 19.26 | 3.1 |
| 11/11 | 566 | 574 | 561 | 572 | +2.6% | 7,026,400 | 6284億958万 | +3.67% | 18.87 | 3.03 |
| 11/08 | 558 | 563 | 551 | 558 | -0.84% | 7,376,400 | 6124億8658万 | +1.41% | 18.39 | 2.96 |
| 11/07 | 560 | 570 | 560 | 563 | +0.45% | 5,627,600 | 6177億273万 | +2.46% | 18.55 | 2.98 |
| 11/06 | 557 | 562 | 553 | 560 | +0.18% | 4,539,600 | 6149億5739万 | +2% | 18.46 | 2.97 |
| 11/05 | 557 | 565 | 551 | 559 | +0.45% | 5,420,400 | 6138億5925万 | +2.01% | 18.43 | 2.96 |
| 11/01 | 564 | 567 | 551 | 557 | -1.81% | 6,766,800 | 6111億1390万 | +1.55% | 18.35 | 2.95 |
| 10/31 | 567 | 570 | 565 | 567 | +0.09% | 5,989,200 | 6223億6982万 | +3.23% | 18.69 | 3.01 |
| 10/30 | 564 | 566 | 556 | 566 | +1.8% | 16,465,600 | 6218億2075万 | +3.14% | 18.67 | 3 |
