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 | 2,546 | 2,546 | 2,503 | 2,535 | +1.59% | 3,378,900 | 3兆43億 | -0.34% | 15 | 1.38 |
03/28 | 2,450 | 2,497 | 2,441 | 2,496 | +1.5% | 3,399,600 | 2兆9573億 | -1.94% | 14.77 | 1.35 |
03/27 | 2,451 | 2,463 | 2,388 | 2,459 | -1.02% | 5,065,800 | 2兆9135億 | -3.43% | 14.55 | 1.33 |
03/26 | 2,515 | 2,526 | 2,454 | 2,484 | -0.73% | 3,780,000 | 2兆9435億 | -2.55% | 14.7 | 1.35 |
03/25 | 2,483 | 2,529 | 2,482 | 2,502 | +2.28% | 5,313,900 | 2兆9652億 | -1.95% | 14.81 | 1.36 |
03/24 | 2,368 | 2,456 | 2,368 | 2,447 | +2.5% | 6,952,800 | 2兆8993億 | -4.09% | 14.48 | 1.33 |
03/20 | 2,453 | 2,454 | 2,380 | 2,387 | -2.52% | 5,937,300 | 2兆8285億 | -6.54% | 14.12 | 1.3 |
03/19 | 2,465 | 2,482 | 2,433 | 2,449 | -0.47% | 3,646,800 | 2兆9016億 | -4.31% | 14.49 | 1.33 |
03/18 | 2,492 | 2,497 | 2,457 | 2,460 | +0.07% | 2,559,000 | 2兆9154億 | -3.97% | 14.56 | 1.33 |
03/17 | 2,477 | 2,478 | 2,431 | 2,459 | -0.78% | 3,297,600 | 2兆9135億 | -4.18% | 14.55 | 1.33 |
03/14 | 2,531 | 2,536 | 2,477 | 2,478 | -4.2% | 6,327,600 | 2兆9364億 | -3.54% | 14.66 | 1.34 |
03/13 | 2,574 | 2,598 | 2,567 | 2,587 | +0.54% | 2,931,600 | 3兆652億 | +0.65% | 15.31 | 1.4 |
03/12 | 2,592 | 2,597 | 2,568 | 2,573 | -1.89% | 2,997,900 | 3兆486億 | +0.18% | 15.22 | 1.4 |
03/11 | 2,616 | 2,626 | 2,593 | 2,622 | +1.09% | 2,228,400 | 3兆1074億 | +2.28% | 15.52 | 1.42 |
03/10 | 2,603 | 2,612 | 2,579 | 2,594 | -1.11% | 2,553,300 | 3兆738億 | +1.33% | 15.35 | 1.41 |
03/07 | 2,595 | 2,623 | 2,587 | 2,623 | +1.64% | 4,106,100 | 3兆1082億 | +2.54% | 15.52 | 1.42 |
03/06 | 2,585 | 2,590 | 2,553 | 2,581 | -0.77% | 5,780,700 | 3兆580億 | +0.97% | 15.27 | 1.4 |
03/05 | 2,623 | 2,633 | 2,599 | 2,601 | -0.43% | 3,108,600 | 3兆817億 | +1.67% | 15.39 | 1.41 |
03/04 | 2,580 | 2,626 | 2,571 | 2,612 | -0.03% | 2,234,400 | 3兆952億 | +2.15% | 15.46 | 1.42 |
03/03 | 2,631 | 2,644 | 2,570 | 2,613 | -1.31% | 3,220,200 | 3兆960億 | +2.26% | 15.46 | 1.42 |
02/28 | 2,642 | 2,652 | 2,594 | 2,647 | +0.63% | 5,718,600 | 3兆1370億 | +3.61% | 15.67 | 1.44 |
02/27 | 2,626 | 2,660 | 2,618 | 2,631 | +0.22% | 4,890,600 | 3兆1173億 | +2.96% | 15.57 | 1.43 |
02/26 | 2,600 | 2,630 | 2,589 | 2,625 | +0.9% | 3,587,700 | 3兆1106億 | +2.62% | 15.53 | 1.42 |
02/25 | 2,550 | 2,608 | 2,540 | 2,602 | +2.93% | 4,249,500 | 3兆829億 | +1.59% | 15.4 | 1.41 |
02/24 | 2,564 | 2,564 | 2,501 | 2,528 | -1.81% | 5,775,900 | 2兆9952億 | -1.46% | 14.96 | 1.37 |
02/21 | 2,550 | 2,578 | 2,545 | 2,574 | +2.18% | 2,596,800 | 3兆505億 | +0.01% | 15.23 | 1.4 |
02/20 | 2,517 | 2,544 | 2,508 | 2,519 | -0.37% | 3,607,200 | 2兆9854億 | -2.39% | 14.91 | 1.37 |
02/19 | 2,568 | 2,568 | 2,517 | 2,529 | -1.2% | 2,735,400 | 2兆9964億 | -2.33% | 14.96 | 1.37 |
02/18 | 2,502 | 2,563 | 2,483 | 2,559 | +2.99% | 4,189,500 | 3兆328億 | -1.34% | 15.14 | 1.39 |
02/17 | 2,504 | 2,540 | 2,471 | 2,485 | -1.17% | 3,175,500 | 2兆9447億 | -4.42% | 14.7 | 1.35 |
02/14 | 2,528 | 2,573 | 2,488 | 2,514 | +0.53% | 4,080,000 | 2兆9794億 | -3.67% | 14.88 | 1.36 |
02/13 | 2,518 | 2,546 | 2,496 | 2,501 | -1.55% | 3,294,000 | 2兆9636億 | -4.47% | 14.8 | 1.36 |
02/12 | 2,597 | 2,608 | 2,536 | 2,540 | -0.88% | 4,470,900 | 3兆102億 | -3.3% | 15.03 | 1.38 |
02/10 | 2,563 | 2,572 | 2,540 | 2,563 | +1.4% | 2,547,600 | 3兆371億 | -2.77% | 15.17 | 1.39 |
02/07 | 2,539 | 2,545 | 2,512 | 2,528 | +0.84% | 2,845,800 | 2兆9952億 | -4.47% | 14.96 | 1.37 |
02/06 | 2,545 | 2,552 | 2,503 | 2,507 | -1.18% | 3,889,800 | 2兆9704億 | -5.59% | 14.83 | 1.36 |
02/05 | 2,485 | 2,550 | 2,472 | 2,537 | +3.34% | 6,084,600 | 3兆59億 | -4.82% | 15.01 | 1.38 |
02/04 | 2,475 | 2,510 | 2,454 | 2,455 | -3.47% | 6,327,000 | 2兆9087億 | -8.13% | 14.53 | 1.33 |
02/03 | 2,544 | 2,590 | 2,543 | 2,543 | -0.04% | 3,171,000 | 3兆134億 | -5.25% | 15.05 | 1.38 |
01/31 | 2,567 | 2,584 | 2,537 | 2,544 | -0.91% | 4,099,800 | 3兆146億 | -5.53% | 15.05 | 1.38 |
01/30 | 2,596 | 2,615 | 2,558 | 2,567 | -2.28% | 4,171,500 | 3兆422億 | -4.98% | 15.19 | 1.39 |
01/29 | 2,586 | 2,656 | 2,579 | 2,627 | +2.42% | 3,487,800 | 3兆1133億 | -3.05% | 15.55 | 1.43 |
01/28 | 2,571 | 2,584 | 2,552 | 2,565 | -0.12% | 4,008,000 | 3兆399億 | -5.51% | 15.18 | 1.39 |
01/27 | 2,570 | 2,587 | 2,545 | 2,568 | -2.02% | 4,316,700 | 3兆434億 | -5.58% | 15.2 | 1.39 |
01/24 | 2,640 | 2,655 | 2,610 | 2,621 | -1.08% | 5,476,500 | 3兆1062億 | -3.84% | 15.51 | 1.42 |
01/23 | 2,687 | 2,688 | 2,650 | 2,650 | -1.63% | 5,044,500 | 3兆1402億 | -2.93% | 15.68 | 1.44 |
01/22 | 2,691 | 2,703 | 2,663 | 2,694 | +0.09% | 4,292,400 | 3兆1923億 | -1.5% | 15.94 | 1.46 |
01/21 | 2,717 | 2,732 | 2,691 | 2,692 | -0.91% | 2,628,000 | 3兆1896億 | -1.66% | 15.93 | 1.46 |
01/20 | 2,766 | 2,770 | 2,710 | 2,716 | -1.15% | 2,354,700 | 3兆2188億 | -0.83% | 16.07 | 1.47 |
01/17 | 2,754 | 2,763 | 2,734 | 2,748 | +0.01% | 3,465,900 | 3兆2563億 | +0.33% | 16.26 | 1.49 |
01/16 | 2,757 | 2,766 | 2,738 | 2,748 | +0.45% | 3,655,200 | 3兆2559億 | +0.39% | 16.26 | 1.49 |
01/15 | 2,698 | 2,736 | 2,669 | 2,735 | +3.35% | 4,222,800 | 3兆2413億 | -0.02% | 16.19 | 1.48 |
01/14 | 2,690 | 2,696 | 2,638 | 2,647 | -2.34% | 4,891,500 | 3兆1363億 | -3.3% | 15.66 | 1.44 |
01/10 | 2,700 | 2,727 | 2,693 | 2,710 | -0.49% | 5,155,800 | 3兆2113億 | -1.17% | 16.04 | 1.47 |
01/09 | 2,713 | 2,730 | 2,703 | 2,723 | -0.24% | 3,972,600 | 3兆2271億 | -0.79% | 16.11 | 1.48 |
01/08 | 2,717 | 2,743 | 2,717 | 2,730 | +0.24% | 2,614,500 | 3兆2350億 | -0.69% | 16.15 | 1.48 |
01/07 | 2,770 | 2,773 | 2,713 | 2,723 | -1.57% | 3,273,900 | 3兆2271億 | -1.08% | 16.11 | 1.48 |
01/06 | 2,793 | 2,803 | 2,760 | 2,767 | -0.95% | 2,868,300 | 3兆2785億 | +0.35% | 16.37 | 1.5 |
2013 |
12/30 | 2,790 | 2,793 | 2,773 | 2,793 | +1.09% | 2,471,100 | 3兆3101億 | +1.28% | 16.53 | 1.52 |
12/27 | 2,750 | 2,763 | 2,737 | 2,763 | +0.48% | 2,102,400 | 3兆2745億 | +0.19% | 16.35 | 1.5 |
12/26 | 2,750 | 2,760 | 2,730 | 2,750 | +0.86% | 2,366,100 | 3兆2587億 | -0.4% | 16.27 | 1.49 |
12/25 | 2,717 | 2,737 | 2,710 | 2,727 | -0.97% | 2,581,500 | 3兆2311億 | -1.31% | 16.13 | 1.48 |
12/24 | 2,767 | 2,773 | 2,740 | 2,753 | -0.12% | 3,021,900 | 3兆2627億 | -0.46% | 16.29 | 1.49 |
12/20 | 2,753 | 2,767 | 2,740 | 2,757 | -0.72% | 3,896,400 | 3兆2666億 | -0.45% | 16.31 | 1.5 |
12/19 | 2,800 | 2,803 | 2,763 | 2,777 | 0% | 4,695,000 | 3兆2903億 | +0.1% | 16.43 | 1.51 |
12/18 | 2,737 | 2,777 | 2,733 | 2,777 | +1.34% | 4,343,700 | 3兆2903億 | +0.02% | 16.43 | 1.51 |
12/17 | 2,720 | 2,740 | 2,713 | 2,740 | +1.99% | 2,816,400 | 3兆2469億 | -1.3% | 16.21 | 1.49 |
12/16 | 2,730 | 2,737 | 2,683 | 2,687 | -1.47% | 2,895,000 | 3兆1837億 | -3.32% | 15.9 | 1.46 |
12/13 | 2,717 | 2,750 | 2,693 | 2,727 | +0.12% | 6,314,700 | 3兆2311億 | -2.02% | 16.13 | 1.48 |
12/12 | 2,753 | 2,753 | 2,707 | 2,723 | -1.33% | 3,225,900 | 3兆2271億 | -2.18% | 16.11 | 1.48 |
12/11 | 2,757 | 2,767 | 2,737 | 2,760 | +0.36% | 2,045,100 | 3兆2706億 | -0.97% | 16.33 | 1.5 |
12/10 | 2,767 | 2,770 | 2,747 | 2,750 | 0% | 2,862,300 | 3兆2587億 | -1.4% | 16.27 | 1.49 |
12/09 | 2,757 | 2,760 | 2,740 | 2,750 | +1.1% | 2,038,500 | 3兆2587億 | -1.43% | 16.27 | 1.49 |
12/06 | 2,710 | 2,723 | 2,697 | 2,720 | +0.74% | 2,180,700 | 3兆2232億 | -2.54% | 16.1 | 1.48 |
12/05 | 2,730 | 2,737 | 2,697 | 2,700 | -0.86% | 3,261,900 | 3兆1995億 | -3.43% | 15.98 | 1.46 |
12/04 | 2,740 | 2,750 | 2,717 | 2,723 | -0.97% | 2,446,800 | 3兆2271億 | -2.84% | 16.11 | 1.48 |
12/03 | 2,773 | 2,777 | 2,743 | 2,750 | -0.72% | 3,766,200 | 3兆2587億 | -2.17% | 16.27 | 1.49 |
12/02 | 2,797 | 2,803 | 2,757 | 2,770 | -0.95% | 2,517,300 | 3兆2824億 | -1.7% | 16.39 | 1.5 |
11/29 | 2,813 | 2,813 | 2,783 | 2,797 | -0.24% | 2,222,400 | 3兆3140億 | -0.86% | 16.55 | 1.52 |
11/28 | 2,843 | 2,850 | 2,793 | 2,803 | -0.83% | 2,284,800 | 3兆3219億 | -0.73% | 16.59 | 1.52 |
11/27 | 2,817 | 2,853 | 2,810 | 2,827 | +0.12% | 3,032,400 | 3兆3496億 | +0.02% | 16.73 | 1.53 |
11/26 | 2,813 | 2,830 | 2,800 | 2,823 | +0.83% | 3,922,200 | 3兆3456億 | -0.17% | 16.71 | 1.53 |
11/25 | 2,813 | 2,813 | 2,787 | 2,800 | -0.24% | 2,555,400 | 3兆3180億 | -1.1% | 16.57 | 1.52 |
11/22 | 2,843 | 2,847 | 2,787 | 2,807 | -0.47% | 2,856,000 | 3兆3259億 | -0.96% | 16.61 | 1.52 |
11/21 | 2,813 | 2,840 | 2,803 | 2,820 | +0.83% | 2,228,700 | 3兆3417億 | -0.53% | 16.69 | 1.53 |
11/20 | 2,827 | 2,827 | 2,787 | 2,797 | -0.36% | 2,125,800 | 3兆3140億 | -1.39% | 16.55 | 1.52 |
11/19 | 2,827 | 2,830 | 2,793 | 2,807 | -1.06% | 2,725,200 | 3兆3259億 | -1.07% | 16.61 | 1.52 |
11/18 | 2,867 | 2,877 | 2,833 | 2,837 | -1.28% | 2,773,200 | 3兆3614億 | -0.08% | 16.79 | 1.54 |
11/15 | 2,833 | 2,897 | 2,827 | 2,873 | +1.65% | 4,525,800 | 3兆4049億 | +1.28% | 17 | 1.56 |
11/14 | 2,793 | 2,830 | 2,777 | 2,827 | +1.92% | 2,619,300 | 3兆3496億 | -0.19% | 16.73 | 1.53 |
11/13 | 2,823 | 2,823 | 2,763 | 2,773 | -2% | 3,124,500 | 3兆2864億 | -1.97% | 16.41 | 1.5 |
11/12 | 2,777 | 2,830 | 2,770 | 2,830 | +1.68% | 2,226,000 | 3兆3535億 | +0.11% | 16.75 | 1.54 |
11/11 | 2,790 | 2,800 | 2,750 | 2,783 | +1.21% | 1,448,100 | 3兆2982億 | -1.51% | 16.47 | 1.51 |
11/08 | 2,763 | 2,767 | 2,733 | 2,750 | -1.9% | 2,009,700 | 3兆2587億 | -2.72% | 16.27 | 1.49 |
11/07 | 2,803 | 2,813 | 2,770 | 2,803 | +0.12% | 1,729,200 | 3兆3219億 | -0.84% | 16.59 | 1.52 |
11/06 | 2,780 | 2,827 | 2,773 | 2,800 | +0.96% | 2,463,000 | 3兆3180億 | -0.96% | 16.57 | 1.52 |
11/05 | 2,810 | 2,817 | 2,760 | 2,773 | -0.24% | 1,958,400 | 3兆2864億 | -1.93% | 16.41 | 1.5 |
11/01 | 2,833 | 2,837 | 2,767 | 2,780 | -2% | 2,894,400 | 3兆2943億 | -1.8% | 16.45 | 1.51 |
10/31 | 2,877 | 2,883 | 2,830 | 2,837 | -1.28% | 3,160,500 | 3兆3614億 | +0.09% | 16.79 | 1.54 |
10/30 | 2,880 | 2,903 | 2,850 | 2,873 | -1.93% | 3,903,000 | 3兆4049億 | +1.35% | 17 | 1.56 |