PBR
2014/06/11~2014/11/04
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
11/04 | 2,460 | 2,470 | 2,410 | 2,420 | +1.26% | 9,600 | 236億2164万 | +2.41% | 6.78 | 0.4 |
10/31 | 2,360 | 2,400 | 2,360 | 2,390 | +1.27% | 13,200 | 233億2881万 | +1.06% | 6.7 | 0.4 |
10/30 | 2,340 | 2,370 | 2,340 | 2,360 | +0.43% | 3,400 | 230億3598万 | -0.38% | 6.61 | 0.39 |
10/29 | 2,320 | 2,370 | 2,320 | 2,350 | +0.43% | 4,000 | 229億3837万 | -0.97% | 6.58 | 0.39 |
10/28 | 2,350 | 2,350 | 2,340 | 2,340 | -0.43% | 600 | 228億4076万 | -1.6% | 6.56 | 0.39 |
10/27 | 2,380 | 2,380 | 2,340 | 2,350 | +2.17% | 1,800 | 229億3837万 | -1.38% | 6.58 | 0.39 |
10/24 | 2,360 | 2,360 | 2,300 | 2,300 | -1.29% | 1,200 | 224億5032万 | -3.6% | 6.44 | 0.38 |
10/23 | 2,340 | 2,360 | 2,310 | 2,330 | -0.43% | 1,800 | 227億4315万 | -2.51% | 6.53 | 0.39 |
10/22 | 2,300 | 2,350 | 2,300 | 2,340 | +3.08% | 2,000 | 228億4076万 | -2.17% | 6.56 | 0.39 |
10/21 | 2,290 | 2,290 | 2,270 | 2,270 | -0.87% | 1,900 | 221億5749万 | -5.22% | 6.36 | 0.38 |
10/20 | 2,240 | 2,300 | 2,240 | 2,290 | +2.23% | 10,900 | 223億5271万 | -4.58% | 6.42 | 0.38 |
10/17 | 2,280 | 2,280 | 2,240 | 2,240 | -1.32% | 5,400 | 218億6466万 | -6.9% | 6.28 | 0.37 |
10/16 | 2,280 | 2,290 | 2,270 | 2,270 | -1.73% | 3,100 | 221億5749万 | -5.89% | 6.36 | 0.38 |
10/15 | 2,320 | 2,330 | 2,300 | 2,310 | +0.43% | 4,000 | 225億4793万 | -4.43% | 6.47 | 0.38 |
10/14 | 2,330 | 2,330 | 2,300 | 2,300 | -1.71% | 4,900 | 224億5032万 | -5% | 6.44 | 0.38 |
10/10 | 2,360 | 2,360 | 2,330 | 2,340 | -1.27% | 4,400 | 228億4076万 | -3.51% | 6.56 | 0.39 |
10/09 | 2,430 | 2,430 | 2,370 | 2,370 | -0.42% | 5,600 | 231億3359万 | -2.31% | 6.64 | 0.39 |
10/08 | 2,410 | 2,410 | 2,380 | 2,380 | -1.24% | 4,800 | 232億3120万 | -1.98% | 6.67 | 0.4 |
10/07 | 2,420 | 2,440 | 2,400 | 2,410 | -1.23% | 8,400 | 235億2403万 | -0.7% | 6.75 | 0.4 |
10/06 | 2,410 | 2,510 | 2,410 | 2,440 | +0.83% | 19,900 | 238億1686万 | +0.62% | 6.84 | 0.41 |
10/03 | 2,420 | 2,420 | 2,390 | 2,420 | 0% | 4,400 | 236億2164万 | -0.04% | 6.78 | 0.4 |
10/02 | 2,460 | 2,470 | 2,420 | 2,420 | -2.81% | 4,400 | 236億2164万 | +0.08% | 6.78 | 0.4 |
10/01 | 2,460 | 2,490 | 2,460 | 2,490 | +1.22% | 2,300 | 243億491万 | +3.06% | 6.98 | 0.41 |
09/30 | 2,470 | 2,500 | 2,460 | 2,460 | -0.81% | 3,700 | 240億1208万 | +2.03% | 6.89 | 0.41 |
09/29 | 2,450 | 2,480 | 2,440 | 2,480 | +0.4% | 3,900 | 242億730万 | +3.03% | 6.95 | 0.41 |
09/26 | 2,470 | 2,500 | 2,460 | 2,470 | -1.2% | 4,900 | 241億969万 | +2.79% | 6.92 | 0.41 |
09/25 | 2,480 | 2,500 | 2,470 | 2,500 | +2.04% | 4,300 | 244億252万 | +4.17% | 7.01 | 0.42 |
09/24 | 2,470 | 2,470 | 2,440 | 2,450 | -0.81% | 4,100 | 239億1447万 | +2.34% | 6.87 | 0.41 |
09/22 | 2,460 | 2,470 | 2,450 | 2,470 | -0.4% | 1,600 | 241億969万 | +3.3% | 6.92 | 0.41 |
09/19 | 2,400 | 2,480 | 2,390 | 2,480 | +2.9% | 16,600 | 242億730万 | +3.94% | 6.95 | 0.41 |
09/18 | 2,390 | 2,420 | 2,390 | 2,410 | +0.42% | 2,800 | 235億2403万 | +1.18% | 6.75 | 0.4 |
09/17 | 2,390 | 2,400 | 2,390 | 2,400 | 0% | 2,100 | 234億2642万 | +0.84% | 6.72 | 0.4 |
09/16 | 2,420 | 2,420 | 2,390 | 2,400 | 0% | 4,100 | 234億2642万 | +1.01% | 6.72 | 0.4 |
09/12 | 2,410 | 2,420 | 2,400 | 2,400 | -0.41% | 7,600 | 234億2642万 | +1.1% | 6.72 | 0.4 |
09/11 | 2,420 | 2,420 | 2,400 | 2,410 | -0.41% | 4,100 | 235億2403万 | +1.73% | 6.75 | 0.4 |
09/10 | 2,390 | 2,420 | 2,390 | 2,420 | +0.41% | 3,700 | 236億2164万 | +2.33% | 6.78 | 0.4 |
09/09 | 2,410 | 2,420 | 2,400 | 2,410 | +0.84% | 5,900 | 235億2403万 | +2.12% | 6.75 | 0.4 |
09/08 | 2,390 | 2,400 | 2,380 | 2,390 | -0.42% | 2,500 | 233億2881万 | +1.36% | 6.7 | 0.4 |
09/05 | 2,410 | 2,410 | 2,390 | 2,400 | 0% | 3,200 | 234億2642万 | +1.87% | 6.72 | 0.4 |
09/04 | 2,390 | 2,410 | 2,380 | 2,400 | +0.84% | 9,500 | 234億2642万 | +1.95% | 6.72 | 0.4 |
09/03 | 2,400 | 2,400 | 2,380 | 2,380 | -0.83% | 3,200 | 232億3120万 | +1.1% | 6.67 | 0.4 |
09/02 | 2,390 | 2,410 | 2,390 | 2,400 | +1.27% | 10,000 | 234億2642万 | +1.87% | 6.72 | 0.4 |
09/01 | 2,360 | 2,370 | 2,350 | 2,370 | +0.85% | 1,600 | 231億3359万 | +0.64% | 6.64 | 0.39 |
08/29 | 2,360 | 2,360 | 2,320 | 2,350 | +0.43% | 2,800 | 229億3837万 | -0.25% | 6.58 | 0.39 |
08/28 | 2,370 | 2,370 | 2,340 | 2,340 | -0.85% | 3,800 | 228億4076万 | -0.72% | 6.56 | 0.39 |
08/27 | 2,380 | 2,390 | 2,330 | 2,360 | +0.43% | 3,600 | 230億3598万 | +0.04% | 6.61 | 0.39 |
08/26 | 2,380 | 2,380 | 2,350 | 2,350 | -0.84% | 1,000 | 229億3837万 | -0.42% | 6.58 | 0.39 |
08/25 | 2,390 | 2,390 | 2,330 | 2,370 | 0% | 1,400 | 231億3359万 | +0.42% | 6.64 | 0.39 |
08/22 | 2,380 | 2,390 | 2,370 | 2,370 | -0.42% | 2,400 | 231億3359万 | +0.47% | 6.64 | 0.39 |
08/21 | 2,390 | 2,400 | 2,380 | 2,380 | 0% | 2,600 | 232億3120万 | +0.98% | 6.67 | 0.4 |
08/20 | 2,330 | 2,380 | 2,330 | 2,380 | +0.85% | 7,200 | 232億3120万 | +1.06% | 6.67 | 0.4 |
08/19 | 2,370 | 2,390 | 2,340 | 2,360 | -0.42% | 2,800 | 230億3598万 | +0.17% | 6.61 | 0.39 |
08/18 | 2,370 | 2,400 | 2,370 | 2,370 | +0.85% | 2,200 | 231億3359万 | +0.51% | 6.64 | 0.39 |
08/15 | 2,380 | 2,380 | 2,300 | 2,350 | -1.26% | 3,600 | 229億3837万 | -0.25% | 6.58 | 0.39 |
08/14 | 2,380 | 2,380 | 2,360 | 2,380 | +1.28% | 2,200 | 232億3120万 | +0.8% | 6.67 | 0.4 |
08/13 | 2,340 | 2,350 | 2,330 | 2,350 | +1.29% | 2,200 | 229億3837万 | -0.63% | 6.58 | 0.39 |
08/12 | 2,330 | 2,330 | 2,300 | 2,320 | -0.43% | 1,700 | 226億4554万 | -2.07% | 6.5 | 0.39 |
08/11 | 2,280 | 2,340 | 2,280 | 2,330 | +2.19% | 2,500 | 227億4315万 | -1.85% | 6.53 | 0.39 |
08/08 | 2,310 | 2,320 | 2,280 | 2,280 | -1.3% | 2,900 | 222億5510万 | -4.16% | 6.39 | 0.38 |
08/07 | 2,300 | 2,320 | 2,300 | 2,310 | +0.43% | 1,700 | 225億4793万 | -3.19% | 6.47 | 0.38 |
08/06 | 2,380 | 2,380 | 2,290 | 2,300 | -2.13% | 7,500 | 224億5032万 | -3.85% | 6.44 | 0.38 |
08/05 | 2,360 | 2,380 | 2,350 | 2,350 | -0.42% | 2,800 | 229億3837万 | -2% | 6.58 | 0.39 |
08/04 | 2,390 | 2,390 | 2,350 | 2,360 | +0.43% | 7,900 | 230億3598万 | -1.67% | 6.61 | 0.39 |
08/01 | 2,380 | 2,380 | 2,320 | 2,350 | -2.08% | 4,500 | 229億3837万 | -1.96% | 6.58 | 0.39 |
07/31 | 2,420 | 2,420 | 2,380 | 2,400 | -0.41% | 3,500 | 234億2642万 | +0.29% | 6.72 | 0.4 |
07/30 | 2,420 | 2,420 | 2,410 | 2,410 | +0.84% | 2,800 | 235億2403万 | +0.96% | 6.75 | 0.4 |
07/29 | 2,430 | 2,430 | 2,390 | 2,390 | -0.42% | 3,500 | 233億2881万 | +0.34% | 6.7 | 0.4 |
07/28 | 2,370 | 2,430 | 2,360 | 2,400 | +1.27% | 5,200 | 234億2642万 | +1.01% | 6.72 | 0.4 |
07/25 | 2,370 | 2,380 | 2,360 | 2,370 | -0.84% | 2,900 | 231億3359万 | +0.04% | 6.64 | 0.39 |
07/24 | 2,370 | 2,390 | 2,370 | 2,390 | +0.84% | 3,000 | 233億2881万 | +1.1% | 6.7 | 0.4 |
07/23 | 2,360 | 2,400 | 2,360 | 2,370 | 0% | 3,100 | 231億3359万 | +0.51% | 6.64 | 0.39 |
07/22 | 2,350 | 2,380 | 2,350 | 2,370 | +1.72% | 5,900 | 231億3359万 | +0.77% | 6.64 | 0.39 |
07/18 | 2,320 | 2,360 | 2,320 | 2,330 | +0.43% | 8,400 | 227億4315万 | -0.68% | 6.53 | 0.39 |
07/17 | 2,330 | 2,360 | 2,310 | 2,320 | -0.85% | 8,100 | 226億4554万 | -0.94% | 6.5 | 0.39 |
07/16 | 2,380 | 2,380 | 2,320 | 2,340 | -2.9% | 9,500 | 228億4076万 | +0.09% | 6.56 | 0.39 |
07/15 | 2,480 | 2,480 | 2,400 | 2,410 | +0.42% | 19,200 | 235億2403万 | +3.3% | 6.75 | 0.4 |
07/14 | 2,340 | 2,400 | 2,320 | 2,400 | +3% | 7,700 | 234億2642万 | +3.27% | 6.72 | 0.4 |
07/11 | 2,400 | 2,410 | 2,310 | 2,330 | -5.28% | 15,300 | 227億4315万 | +0.6% | 6.53 | 0.39 |
07/10 | 2,500 | 2,510 | 2,460 | 2,460 | -1.2% | 11,600 | 240億1208万 | +6.49% | 6.89 | 0.41 |
07/09 | 2,450 | 2,490 | 2,440 | 2,490 | +2.05% | 10,700 | 243億491万 | +8.26% | 6.98 | 0.41 |
07/08 | 2,400 | 2,460 | 2,380 | 2,440 | -0.41% | 7,700 | 238億1686万 | +6.64% | 6.84 | 0.41 |
07/07 | 2,480 | 2,480 | 2,400 | 2,450 | 0% | 7,800 | 239億1447万 | +7.55% | 6.87 | 0.41 |
07/04 | 2,480 | 2,490 | 2,430 | 2,450 | -0.41% | 6,100 | 239億1447万 | +8.07% | 6.87 | 0.41 |
07/03 | 2,480 | 2,490 | 2,410 | 2,460 | +0.41% | 13,900 | 240億1208万 | +9.09% | 6.89 | 0.41 |
07/02 | 2,450 | 2,470 | 2,440 | 2,450 | 0% | 7,600 | 239億1447万 | +9.23% | 6.87 | 0.41 |
07/01 | 2,430 | 2,480 | 2,400 | 2,450 | +2.08% | 16,000 | 239億1447万 | +9.82% | 6.87 | 0.41 |
06/30 | 2,330 | 2,420 | 2,330 | 2,400 | +4.8% | 22,300 | 234億2642万 | +8.21% | 6.73 | 0.4 |
06/27 | 2,300 | 2,320 | 2,280 | 2,290 | +1.78% | 11,200 | 223億5271万 | +3.71% | 6.42 | 0.38 |
06/26 | 2,290 | 2,290 | 2,240 | 2,250 | -0.44% | 6,400 | 219億6227万 | +2.23% | 6.31 | 0.37 |
06/25 | 2,260 | 2,310 | 2,260 | 2,260 | -0.44% | 9,800 | 220億5988万 | +2.96% | 6.33 | 0.38 |
06/24 | 2,220 | 2,380 | 2,220 | 2,270 | +1.34% | 28,600 | 221億5749万 | +3.8% | 6.36 | 0.38 |
06/23 | 2,230 | 2,240 | 2,230 | 2,240 | 0% | 4,300 | 218億6466万 | +2.85% | 6.28 | 0.37 |
06/20 | 2,220 | 2,250 | 2,220 | 2,240 | 0% | 7,900 | 218億6466万 | +3.23% | 6.28 | 0.37 |
06/19 | 2,230 | 2,250 | 2,230 | 2,240 | +0.45% | 6,900 | 218億6466万 | +3.61% | 6.28 | 0.37 |
06/18 | 2,240 | 2,250 | 2,230 | 2,230 | 0% | 2,000 | 217億6705万 | +3.53% | 6.25 | 0.37 |
06/17 | 2,230 | 2,250 | 2,230 | 2,230 | 0% | 2,800 | 217億6705万 | +3.91% | 6.25 | 0.37 |
06/16 | 2,230 | 2,240 | 2,210 | 2,230 | 0% | 3,900 | 217億6705万 | +4.3% | 6.25 | 0.37 |
06/13 | 2,180 | 2,240 | 2,180 | 2,230 | +0.9% | 15,000 | 217億6705万 | +4.74% | 6.25 | 0.37 |
06/12 | 2,210 | 2,220 | 2,190 | 2,210 | 0% | 2,700 | 215億7183万 | +4.49% | 6.19 | 0.37 |
06/11 | 2,180 | 2,220 | 2,180 | 2,210 | +0.91% | 5,000 | 215億7183万 | +5.19% | 6.19 | 0.37 |