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 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 771 | 791 | 767 | 788 | +3.28% | 7,429,200 | 1兆4971億 | -0.13% | 15.68 | 0.65 |
| 03/28 | 754 | 764 | 740 | 763 | +0.35% | 3,707,400 | 1兆4496億 | -3.66% | 15.18 | 0.63 |
| 03/27 | 757 | 763 | 736 | 760 | -0.83% | 6,265,500 | 1兆4445億 | -4.24% | 15.13 | 0.63 |
| 03/26 | 747 | 767 | 746 | 767 | +3.14% | 6,315,000 | 1兆4565億 | -3.81% | 15.26 | 0.63 |
| 03/25 | 729 | 746 | 723 | 743 | +0.22% | 7,123,500 | 1兆4122億 | -7.08% | 14.79 | 0.61 |
| 03/24 | 742 | 752 | 734 | 742 | -0.85% | 6,887,400 | 1兆4090億 | -7.64% | 14.76 | 0.61 |
| 03/20 | 771 | 771 | 743 | 748 | -2.01% | 5,774,700 | 1兆4211億 | -7.2% | 14.89 | 0.62 |
| 03/19 | 769 | 777 | 754 | 763 | -0.22% | 3,724,800 | 1兆4502億 | -5.64% | 15.19 | 0.63 |
| 03/18 | 776 | 777 | 763 | 765 | +0.66% | 3,747,300 | 1兆4534億 | -5.67% | 15.22 | 0.63 |
| 03/17 | 761 | 762 | 750 | 760 | -0.96% | 4,009,200 | 1兆4439億 | -6.52% | 15.12 | 0.63 |
| 03/14 | 770 | 774 | 755 | 767 | -3.64% | 11,345,400 | 1兆4578億 | -5.73% | 15.27 | 0.63 |
| 03/13 | 803 | 808 | 796 | 796 | -0.91% | 3,565,800 | 1兆5129億 | -2.29% | 15.85 | 0.66 |
| 03/12 | 815 | 815 | 797 | 804 | -3.09% | 4,258,500 | 1兆5268億 | -1.27% | 15.99 | 0.66 |
| 03/11 | 819 | 830 | 818 | 829 | +1.59% | 3,247,500 | 1兆5756億 | +2.13% | 16.5 | 0.68 |
| 03/10 | 822 | 828 | 811 | 816 | -1.25% | 3,260,400 | 1兆5509億 | +0.78% | 16.25 | 0.67 |
| 03/07 | 822 | 832 | 814 | 827 | +2.02% | 6,978,000 | 1兆5705億 | +2.06% | 16.45 | 0.68 |
| 03/06 | 807 | 814 | 796 | 810 | +0.33% | 7,607,400 | 1兆5395億 | +0.16% | 16.13 | 0.67 |
| 03/05 | 816 | 821 | 807 | 808 | +0.71% | 3,505,200 | 1兆5344億 | -0.41% | 16.07 | 0.66 |
| 03/04 | 793 | 816 | 793 | 802 | +0.08% | 4,069,500 | 1兆5236億 | -1.23% | 15.96 | 0.66 |
| 03/03 | 797 | 804 | 788 | 801 | -0.17% | 5,834,400 | 1兆5224億 | -1.44% | 15.95 | 0.66 |
| 02/28 | 797 | 803 | 792 | 803 | +0.42% | 8,597,700 | 1兆5249億 | -1.51% | 15.97 | 0.66 |
| 02/27 | 814 | 814 | 796 | 799 | -2.28% | 5,649,300 | 1兆5186億 | -2.4% | 15.91 | 0.66 |
| 02/26 | 819 | 828 | 817 | 818 | -1.84% | 3,674,400 | 1兆5540億 | -0.61% | 16.28 | 0.67 |
| 02/25 | 833 | 840 | 824 | 833 | +1.83% | 5,088,600 | 1兆5832億 | +0.89% | 16.58 | 0.69 |
| 02/24 | 837 | 848 | 805 | 818 | -3.27% | 7,572,900 | 1兆5547億 | -1.29% | 16.29 | 0.67 |
| 02/21 | 837 | 850 | 836 | 846 | +2.96% | 5,263,800 | 1兆6072億 | +1.68% | 16.84 | 0.7 |
| 02/20 | 839 | 846 | 816 | 822 | -2.26% | 5,692,500 | 1兆5610億 | -1.6% | 16.35 | 0.68 |
| 02/19 | 842 | 847 | 835 | 841 | -0.43% | 3,491,100 | 1兆5971億 | +0.32% | 16.73 | 0.69 |
| 02/18 | 825 | 849 | 823 | 844 | +3.85% | 7,109,100 | 1兆6041億 | +0.52% | 16.8 | 0.69 |
| 02/17 | 801 | 816 | 797 | 813 | +0.58% | 4,761,600 | 1兆5445億 | -3.44% | 16.18 | 0.67 |
| 02/14 | 821 | 835 | 801 | 808 | -1.14% | 4,786,800 | 1兆5357億 | -4.34% | 16.09 | 0.67 |
| 02/13 | 832 | 832 | 814 | 818 | -1.29% | 4,590,000 | 1兆5534億 | -3.8% | 16.27 | 0.67 |
| 02/12 | 814 | 833 | 813 | 828 | +3.54% | 7,539,000 | 1兆5737億 | -2.89% | 16.48 | 0.68 |
| 02/10 | 824 | 825 | 796 | 800 | -0.83% | 6,099,000 | 1兆5199億 | -6.65% | 15.92 | 0.66 |
| 02/07 | 799 | 808 | 790 | 807 | +2.98% | 6,459,300 | 1兆5325億 | -6.42% | 16.05 | 0.66 |
| 02/06 | 779 | 789 | 774 | 783 | +1.29% | 7,560,000 | 1兆4882億 | -9.65% | 15.59 | 0.64 |
| 02/05 | 765 | 776 | 760 | 773 | +3.11% | 9,134,700 | 1兆4692億 | -11.42% | 15.39 | 0.64 |
| 02/04 | 762 | 768 | 750 | 750 | -4.82% | 8,220,000 | 1兆4249億 | -14.68% | 14.93 | 0.62 |
| 02/03 | 797 | 804 | 786 | 788 | -1.99% | 5,242,500 | 1兆4971億 | -10.96% | 15.68 | 0.65 |
| 01/31 | 825 | 827 | 797 | 804 | -1.35% | 7,243,200 | 1兆5274億 | -9.66% | 16 | 0.66 |
| 01/30 | 829 | 839 | 810 | 815 | -3.93% | 7,190,400 | 1兆5483億 | -8.84% | 16.22 | 0.67 |
| 01/29 | 850 | 864 | 842 | 848 | +2.66% | 5,618,700 | 1兆6117億 | -5.43% | 16.88 | 0.7 |
| 01/28 | 828 | 838 | 821 | 826 | +0.08% | 5,916,300 | 1兆5699億 | -8.08% | 16.44 | 0.68 |
| 01/27 | 833 | 836 | 825 | 826 | -4.69% | 6,326,400 | 1兆5686億 | -8.36% | 16.43 | 0.68 |
| 01/24 | 881 | 882 | 859 | 866 | -3.2% | 9,365,700 | 1兆6459億 | -4.06% | 17.24 | 0.71 |
| 01/23 | 907 | 910 | 895 | 895 | -0.26% | 4,871,700 | 1兆7003億 | -1% | 17.81 | 0.74 |
| 01/22 | 892 | 902 | 883 | 897 | -0.37% | 3,939,000 | 1兆7048億 | -0.74% | 17.86 | 0.74 |
| 01/21 | 904 | 918 | 901 | 901 | +0.6% | 4,368,000 | 1兆7111億 | -0.48% | 17.92 | 0.74 |
| 01/20 | 912 | 912 | 892 | 895 | -1.25% | 2,858,700 | 1兆7010億 | -1.18% | 17.82 | 0.74 |
| 01/17 | 910 | 917 | 905 | 907 | -1.05% | 3,207,600 | 1兆7225億 | +0.07% | 18.04 | 0.75 |
| 01/16 | 922 | 931 | 915 | 916 | +0.7% | 4,856,400 | 1兆7409億 | +1.25% | 18.24 | 0.75 |
| 01/15 | 884 | 910 | 884 | 910 | +4.88% | 5,570,700 | 1兆7288億 | +0.55% | 18.11 | 0.75 |
| 01/14 | 880 | 881 | 861 | 868 | -3.16% | 6,684,600 | 1兆6484億 | -4.23% | 17.27 | 0.71 |
| 01/10 | 900 | 908 | 892 | 896 | -0.96% | 7,086,000 | 1兆7022億 | -1.32% | 17.83 | 0.74 |
| 01/09 | 909 | 916 | 897 | 905 | -1.17% | 4,595,700 | 1兆7187億 | -0.48% | 18 | 0.74 |
| 01/08 | 908 | 915 | 897 | 915 | +2.35% | 4,262,400 | 1兆7390億 | +0.59% | 18.22 | 0.75 |
| 01/07 | 914 | 916 | 889 | 894 | -3.87% | 7,914,900 | 1兆6991億 | -1.72% | 17.8 | 0.74 |
| 01/06 | 933 | 941 | 918 | 930 | -1.1% | 4,301,400 | 1兆7675億 | +2.12% | 18.51 | 0.77 |
| 2013 |
| 12/30 | 944 | 944 | 935 | 941 | +0.71% | 3,743,400 | 1兆7871億 | +3.26% | 18.72 | 0.77 |
| 12/27 | 933 | 936 | 923 | 934 | +0.9% | 3,271,800 | 1兆7744億 | +2.52% | 18.59 | 0.77 |
| 12/26 | 917 | 931 | 916 | 926 | +1.76% | 2,664,000 | 1兆7586億 | +1.72% | 18.42 | 0.76 |
| 12/25 | 914 | 916 | 901 | 910 | -0.51% | 3,363,000 | 1兆7282億 | +0.07% | 18.1 | 0.75 |
| 12/24 | 917 | 931 | 911 | 914 | +1.52% | 5,767,800 | 1兆7371億 | +0.59% | 18.2 | 0.75 |
| 12/20 | 908 | 912 | 888 | 901 | -0.7% | 7,562,400 | 1兆7111億 | -0.92% | 17.92 | 0.74 |
| 12/19 | 907 | 914 | 900 | 907 | +1.08% | 6,191,100 | 1兆7231億 | -0.22% | 18.05 | 0.75 |
| 12/18 | 886 | 898 | 880 | 897 | +1.09% | 4,779,000 | 1兆7048億 | -1.07% | 17.86 | 0.74 |
| 12/17 | 890 | 897 | 881 | 888 | +1.33% | 3,977,700 | 1兆6864億 | -1.92% | 17.67 | 0.73 |
| 12/16 | 870 | 881 | 868 | 876 | -0.27% | 6,242,100 | 1兆6642億 | -3.1% | 17.43 | 0.72 |
| 12/13 | 882 | 896 | 867 | 878 | -1.86% | 17,091,900 | 1兆6687億 | -2.62% | 17.48 | 0.72 |
| 12/12 | 899 | 903 | 889 | 895 | -1.43% | 3,640,500 | 1兆7003億 | -0.44% | 17.81 | 0.74 |
| 12/11 | 904 | 912 | 895 | 908 | -0.04% | 4,024,800 | 1兆7250億 | +1.23% | 18.07 | 0.75 |
| 12/10 | 918 | 919 | 902 | 908 | -1.23% | 5,003,700 | 1兆7257億 | +1.49% | 18.08 | 0.75 |
| 12/09 | 922 | 923 | 912 | 920 | +2.37% | 3,510,000 | 1兆7472億 | +3.22% | 18.3 | 0.76 |
| 12/06 | 888 | 900 | 881 | 898 | +0.86% | 4,512,900 | 1兆7067億 | +1.16% | 17.88 | 0.74 |
| 12/05 | 900 | 908 | 884 | 891 | -1.69% | 4,292,400 | 1兆6921億 | +0.64% | 17.72 | 0.73 |
| 12/04 | 929 | 932 | 905 | 906 | -3.69% | 4,487,700 | 1兆7212億 | +2.49% | 18.03 | 0.75 |
| 12/03 | 939 | 945 | 930 | 941 | +0.82% | 4,570,800 | 1兆7871億 | +6.77% | 18.72 | 0.77 |
| 12/02 | 921 | 936 | 921 | 933 | +1.52% | 4,687,800 | 1兆7725億 | +6.39% | 18.57 | 0.77 |
| 11/29 | 916 | 931 | 912 | 919 | +0.44% | 5,068,200 | 1兆7459億 | +5.27% | 18.29 | 0.76 |
| 11/28 | 927 | 931 | 906 | 915 | -0.22% | 5,920,200 | 1兆7383億 | +5.29% | 18.21 | 0.75 |
| 11/27 | 924 | 933 | 916 | 917 | -1.43% | 4,623,900 | 1兆7421億 | +5.89% | 18.25 | 0.75 |
| 11/26 | 920 | 939 | 918 | 930 | +0.14% | 6,377,100 | 1兆7675億 | +7.68% | 18.51 | 0.77 |
| 11/25 | 935 | 939 | 924 | 929 | +0.47% | 4,506,600 | 1兆7649億 | +7.9% | 18.49 | 0.76 |
| 11/22 | 929 | 942 | 917 | 925 | +1.13% | 7,827,000 | 1兆7567億 | +7.77% | 18.4 | 0.76 |
| 11/21 | 913 | 922 | 905 | 914 | +1.44% | 4,168,800 | 1兆7371億 | +6.81% | 18.2 | 0.75 |
| 11/20 | 901 | 910 | 892 | 901 | -1.82% | 5,700,000 | 1兆7124億 | +5.67% | 17.94 | 0.74 |
| 11/19 | 901 | 926 | 897 | 918 | +0.58% | 6,099,300 | 1兆7440億 | +8% | 18.27 | 0.76 |
| 11/18 | 900 | 916 | 894 | 913 | +2.74% | 7,117,500 | 1兆7339億 | +7.88% | 18.16 | 0.75 |
| 11/15 | 867 | 890 | 859 | 888 | +3.58% | 7,739,700 | 1兆6877億 | +5.38% | 17.68 | 0.73 |
| 11/14 | 854 | 864 | 846 | 858 | +1.1% | 4,584,600 | 1兆6294億 | +2.1% | 17.07 | 0.71 |
| 11/13 | 851 | 856 | 840 | 848 | -1.28% | 4,228,500 | 1兆6117億 | +1.23% | 16.88 | 0.7 |
| 11/12 | 831 | 860 | 828 | 859 | +3.74% | 4,527,000 | 1兆6326億 | +2.91% | 17.1 | 0.71 |
| 11/11 | 828 | 832 | 816 | 828 | +1.26% | 3,591,600 | 1兆5737億 | -0.56% | 16.48 | 0.68 |
| 11/08 | 825 | 827 | 813 | 818 | -2.39% | 4,000,200 | 1兆5540億 | -1.8% | 16.28 | 0.67 |
| 11/07 | 850 | 852 | 837 | 838 | -1.1% | 2,164,500 | 1兆5920億 | +0.48% | 16.68 | 0.69 |
| 11/06 | 835 | 857 | 830 | 847 | +2.13% | 5,079,000 | 1兆6098億 | +1.48% | 16.86 | 0.7 |
| 11/05 | 839 | 843 | 825 | 830 | +0.2% | 2,814,900 | 1兆5762億 | -0.64% | 16.51 | 0.68 |
| 11/01 | 850 | 850 | 823 | 828 | -1.62% | 2,539,800 | 1兆5730億 | -1.08% | 16.48 | 0.68 |
| 10/31 | 852 | 861 | 841 | 842 | -1.25% | 4,237,200 | 1兆5990億 | +0.32% | 16.75 | 0.69 |
| 10/30 | 846 | 853 | 842 | 852 | +1.99% | 4,430,400 | 1兆6193億 | +1.47% | 16.96 | 0.7 |
