PBR
2014/07/04～2014/11/28
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 |
| 11/28 | 711 | 729 | 711 | 720 | +2.13% | 253,600 | 347億6448万 | -0.69% | 12.1 | 1.06 |
| 11/27 | 733 | 735 | 701 | 705 | -5.11% | 648,700 | 340億4022万 | -2.35% | 11.84 | 1.04 |
| 11/26 | 737 | 748 | 723 | 743 | -0.54% | 491,800 | 358億7501万 | +3.19% | 12.48 | 1.1 |
| 11/25 | 756 | 757 | 743 | 747 | +0.81% | 421,100 | 360億6814万 | +4.33% | 12.55 | 1.1 |
| 11/21 | 746 | 755 | 736 | 741 | -0.94% | 271,600 | 357億7844万 | +4.07% | 12.45 | 1.09 |
| 11/20 | 776 | 780 | 745 | 748 | -2.73% | 341,800 | 361億1643万 | +5.65% | 12.57 | 1.1 |
| 11/19 | 764 | 778 | 756 | 769 | +1.72% | 524,500 | 371億3039万 | +9.39% | 12.92 | 1.13 |
| 11/18 | 755 | 765 | 742 | 756 | +1.48% | 482,500 | 365億270万 | +8.46% | 12.7 | 1.12 |
| 11/17 | 775 | 776 | 736 | 745 | -2.74% | 594,200 | 359億7158万 | +7.5% | 12.52 | 1.1 |
| 11/14 | 760 | 770 | 743 | 766 | +1.32% | 386,900 | 369億8554万 | +11.34% | 12.87 | 1.13 |
| 11/13 | 750 | 760 | 734 | 756 | 0% | 322,300 | 365億270万 | +10.69% | 12.7 | 1.12 |
| 11/12 | 758 | 771 | 748 | 756 | +1.07% | 529,500 | 365億270万 | +11.34% | 12.7 | 1.12 |
| 11/11 | 764 | 769 | 734 | 748 | -1.06% | 386,500 | 361億1643万 | +10.49% | 12.57 | 1.1 |
| 11/10 | 738 | 760 | 734 | 756 | +1.61% | 178,600 | 365億270万 | +12.33% | 12.7 | 1.12 |
| 11/07 | 761 | 767 | 722 | 744 | -0.67% | 402,800 | 359億2329万 | +11.04% | 12.5 | 1.1 |
| 11/06 | 793 | 797 | 741 | 749 | -3.97% | 589,900 | 361億6471万 | +12.29% | 12.58 | 1.11 |
| 11/05 | 785 | 802 | 770 | 780 | -2.5% | 492,200 | 376億6152万 | +17.29% | 13.1 | 1.15 |
| 11/04 | 849 | 849 | 781 | 800 | +9.74% | 1,991,600 | 386億2720万 | +21.03% | 13.44 | 1.18 |
| 10/31 | 669 | 744 | 658 | 729 | +10.62% | 1,098,200 | 351億9903万 | +10.96% | 12.25 | 1.08 |
| 10/30 | 658 | 664 | 655 | 659 | +0.15% | 90,800 | 318億1915万 | +0.61% | 11.07 | 0.97 |
| 10/29 | 645 | 670 | 638 | 658 | +3.62% | 339,100 | 317億7087万 | +0.15% | 11.05 | 0.97 |
| 10/28 | 638 | 643 | 627 | 635 | -0.31% | 192,400 | 306億6034万 | -3.64% | 10.67 | 0.94 |
| 10/27 | 645 | 645 | 635 | 637 | -0.16% | 165,000 | 307億5690万 | -3.48% | 10.7 | 0.94 |
| 10/24 | 656 | 662 | 635 | 638 | -0.47% | 356,200 | 308億519万 | -3.63% | 10.72 | 0.94 |
| 10/23 | 650 | 652 | 636 | 641 | -1.84% | 250,300 | 309億5004万 | -3.32% | 10.77 | 0.95 |
| 10/22 | 639 | 658 | 634 | 653 | +2.35% | 417,700 | 315億2945万 | -1.8% | 10.97 | 0.96 |
| 10/21 | 652 | 655 | 633 | 638 | -3.19% | 258,500 | 308億519万 | -4.35% | 10.72 | 0.94 |
| 10/20 | 649 | 664 | 648 | 659 | +3.94% | 280,500 | 318億1915万 | -1.49% | 11.07 | 0.97 |
| 10/17 | 644 | 651 | 631 | 634 | -1.09% | 218,700 | 306億1205万 | -5.51% | 10.65 | 0.94 |
| 10/16 | 636 | 653 | 628 | 641 | +0.47% | 375,800 | 309億5004万 | -4.9% | 10.77 | 0.95 |
| 10/15 | 622 | 644 | 621 | 638 | +2.74% | 216,800 | 308億519万 | -5.76% | 10.72 | 0.94 |
| 10/14 | 624 | 636 | 618 | 621 | -2.36% | 375,600 | 299億8436万 | -8.68% | 10.43 | 0.92 |
| 10/10 | 622 | 638 | 621 | 636 | +0.79% | 276,900 | 307億862万 | -6.88% | 10.68 | 0.94 |
| 10/09 | 642 | 657 | 630 | 631 | -2.02% | 216,500 | 304億6720万 | -8.02% | 10.6 | 0.93 |
| 10/08 | 645 | 647 | 630 | 644 | -1.38% | 318,800 | 310億9489万 | -6.4% | 10.82 | 0.95 |
| 10/07 | 690 | 695 | 650 | 653 | -7.38% | 1,018,300 | 315億2945万 | -5.22% | 10.97 | 0.96 |
| 10/06 | 670 | 710 | 669 | 705 | +7.31% | 532,600 | 340億4022万 | +2.32% | 11.84 | 1.04 |
| 10/03 | 655 | 667 | 652 | 657 | -0.45% | 194,600 | 317億2258万 | -4.51% | 11.04 | 0.97 |
| 10/02 | 675 | 675 | 659 | 660 | -3.37% | 215,200 | 318億6744万 | -4.07% | 11.09 | 0.97 |
| 10/01 | 691 | 700 | 682 | 683 | -2.01% | 133,700 | 329億7797万 | -0.87% | 11.47 | 1.01 |
| 09/30 | 689 | 702 | 676 | 697 | +1.01% | 240,600 | 336億5394万 | +1.16% | 11.71 | 1.03 |
| 09/29 | 690 | 692 | 686 | 690 | +0.44% | 101,800 | 333億1596万 | +0.44% | 11.59 | 1.02 |
| 09/26 | 680 | 689 | 679 | 687 | -0.29% | 105,900 | 331億7110万 | +0.15% | 11.54 | 1.01 |
| 09/25 | 699 | 700 | 678 | 689 | -1.01% | 225,600 | 332億6767万 | +0.58% | 11.57 | 1.02 |
| 09/24 | 692 | 702 | 687 | 696 | -0.85% | 235,100 | 336億566万 | +1.75% | 11.69 | 1.03 |
| 09/22 | 680 | 704 | 678 | 702 | +3.08% | 319,200 | 338億9536万 | +2.93% | 11.79 | 1.04 |
| 09/19 | 680 | 681 | 673 | 681 | +1.19% | 166,500 | 328億8140万 | +0.29% | 11.44 | 1 |
| 09/18 | 672 | 681 | 667 | 673 | +0.75% | 208,100 | 324億9513万 | -0.59% | 11.31 | 0.99 |
| 09/17 | 693 | 695 | 667 | 668 | -4.3% | 347,300 | 322億5371万 | -1.18% | 11.22 | 0.99 |
| 09/16 | 692 | 700 | 685 | 698 | +0.87% | 181,200 | 337億223万 | +3.41% | 11.73 | 1.03 |
| 09/12 | 696 | 698 | 691 | 692 | -1.28% | 199,500 | 334億1252万 | +2.67% | 11.62 | 1.02 |
| 09/11 | 709 | 710 | 697 | 701 | -0.71% | 78,400 | 338億4708万 | +4.32% | 11.78 | 1.03 |
| 09/10 | 699 | 710 | 697 | 706 | -0.42% | 212,900 | 340億8850万 | +5.37% | 11.86 | 1.04 |
| 09/09 | 723 | 724 | 708 | 709 | -1.25% | 179,400 | 342億3335万 | +6.3% | 11.91 | 1.05 |
| 09/08 | 699 | 719 | 698 | 718 | +2.87% | 309,200 | 346億6791万 | +7.81% | 12.06 | 1.06 |
| 09/05 | 711 | 711 | 687 | 698 | -1.83% | 271,800 | 337億223万 | +5.12% | 11.73 | 1.03 |
| 09/04 | 688 | 714 | 686 | 711 | +3.04% | 492,600 | 343億2992万 | +7.24% | 11.94 | 1.05 |
| 09/03 | 697 | 702 | 685 | 690 | +0.29% | 214,200 | 333億1596万 | +4.07% | 11.59 | 1.02 |
| 09/02 | 669 | 690 | 668 | 688 | +2.53% | 255,200 | 332億1939万 | +3.93% | 11.56 | 1.02 |
| 09/01 | 663 | 673 | 661 | 671 | +2.29% | 138,200 | 323億9856万 | +1.36% | 11.27 | 0.99 |
| 08/29 | 661 | 664 | 622 | 656 | -2.24% | 425,300 | 316億7430万 | -0.91% | 11.02 | 0.97 |
| 08/28 | 674 | 677 | 666 | 671 | -0.45% | 96,700 | 323億9856万 | +1.21% | 11.27 | 0.99 |
| 08/27 | 678 | 683 | 668 | 674 | -1.03% | 166,900 | 325億4341万 | +1.66% | 11.32 | 0.99 |
| 08/26 | 672 | 683 | 672 | 681 | +1.64% | 315,500 | 328億8140万 | +2.71% | 11.44 | 1 |
| 08/25 | 672 | 672 | 665 | 670 | +1.06% | 124,600 | 323億5028万 | +1.06% | 11.26 | 0.99 |
| 08/22 | 667 | 672 | 661 | 663 | -0.6% | 128,200 | 320億1229万 | 0% | 11.14 | 0.98 |
| 08/21 | 658 | 669 | 656 | 667 | +2.3% | 165,000 | 322億542万 | +0.45% | 11.2 | 0.98 |
| 08/20 | 659 | 664 | 651 | 652 | -0.91% | 140,600 | 314億8116万 | -2.1% | 10.95 | 0.96 |
| 08/19 | 656 | 659 | 652 | 658 | +1.7% | 166,200 | 317億7087万 | -1.5% | 11.05 | 0.97 |
| 08/18 | 634 | 648 | 634 | 647 | +2.54% | 147,700 | 312億3974万 | -3.43% | 10.87 | 0.95 |
| 08/15 | 621 | 649 | 621 | 631 | +0.64% | 505,600 | 304億6720万 | -6.1% | 10.6 | 0.93 |
| 08/14 | 656 | 663 | 624 | 627 | -3.83% | 534,300 | 302億7406万 | -7.11% | 10.53 | 0.93 |
| 08/13 | 651 | 656 | 642 | 652 | -0.31% | 109,000 | 314億8116万 | -3.98% | 10.95 | 0.96 |
| 08/12 | 657 | 667 | 650 | 654 | -0.3% | 112,600 | 315億7773万 | -4.11% | 10.99 | 0.96 |
| 08/11 | 645 | 658 | 640 | 656 | +2.66% | 190,700 | 316億7430万 | -4.23% | 11.02 | 0.97 |
| 08/08 | 650 | 652 | 631 | 639 | -2.29% | 251,200 | 308億5347万 | -7.39% | 10.73 | 0.94 |
| 08/07 | 647 | 661 | 641 | 654 | +0.62% | 296,000 | 315億7773万 | -5.9% | 10.99 | 0.96 |
| 08/06 | 652 | 658 | 645 | 650 | -1.66% | 185,900 | 313億8460万 | -7.01% | 10.92 | 0.96 |
| 08/05 | 678 | 679 | 659 | 661 | -2.79% | 228,900 | 319億1572万 | -5.97% | 11.1 | 0.98 |
| 08/04 | 676 | 685 | 672 | 680 | -0.29% | 111,200 | 328億3312万 | -3.68% | 11.42 | 1 |
| 08/01 | 683 | 690 | 681 | 682 | -1.59% | 199,400 | 329億2968万 | -3.67% | 11.46 | 1.01 |
| 07/31 | 676 | 700 | 676 | 693 | +1.61% | 245,300 | 334億6081万 | -2.53% | 11.64 | 1.02 |
| 07/30 | 682 | 686 | 674 | 682 | +0.15% | 190,300 | 329億2968万 | -4.35% | 11.46 | 1.01 |
| 07/29 | 674 | 685 | 674 | 681 | +0.59% | 159,900 | 328億8140万 | -4.89% | 11.44 | 1 |
| 07/28 | 679 | 681 | 674 | 677 | -0.29% | 107,600 | 326億8826万 | -5.84% | 11.37 | 1 |
| 07/25 | 668 | 681 | 668 | 679 | +1.65% | 193,100 | 327億8483万 | -5.96% | 11.41 | 1 |
| 07/24 | 676 | 684 | 667 | 668 | -1.33% | 206,800 | 322億5371万 | -7.86% | 11.22 | 0.99 |
| 07/23 | 670 | 682 | 668 | 677 | +0.74% | 277,800 | 326億8826万 | -6.88% | 11.37 | 1 |
| 07/22 | 680 | 682 | 667 | 672 | -1.18% | 410,500 | 324億4684万 | -7.69% | 11.29 | 0.99 |
| 07/18 | 677 | 682 | 670 | 680 | -1.31% | 191,700 | 328億3312万 | -6.85% | 11.42 | 1 |
| 07/17 | 695 | 701 | 686 | 689 | -1.15% | 226,100 | 332億6767万 | -5.87% | 11.57 | 1.02 |
| 07/16 | 703 | 706 | 692 | 697 | -1.41% | 301,500 | 336億5394万 | -5.04% | 11.71 | 1.03 |
| 07/15 | 714 | 715 | 705 | 707 | 0% | 304,200 | 341億3678万 | -3.81% | 11.88 | 1.04 |
| 07/14 | 709 | 714 | 705 | 707 | -0.28% | 190,500 | 341億3678万 | -3.81% | 11.88 | 1.04 |
| 07/11 | 700 | 720 | 700 | 709 | +0.28% | 297,600 | 342億3335万 | -3.67% | 11.91 | 1.05 |
| 07/10 | 731 | 735 | 701 | 707 | -3.15% | 314,600 | 341億3678万 | -3.94% | 11.88 | 1.04 |
| 07/09 | 708 | 738 | 708 | 730 | +0.69% | 475,000 | 352億4732万 | -0.95% | 12.26 | 1.08 |
| 07/08 | 726 | 740 | 706 | 725 | -0.96% | 622,900 | 350億590万 | -1.49% | 12.18 | 1.07 |
| 07/07 | 741 | 748 | 720 | 732 | -6.27% | 948,600 | 353億4388万 | -0.54% | 12.3 | 1.08 |
| 07/04 | 764 | 788 | 759 | 781 | +2.9% | 447,600 | 377億980万 | +6.11% | 13.12 | 1.15 |
