PBR
2014/07/31~2014/12/25
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 |
12/25 | 3,100 | 3,100 | 3,060 | 3,100 | 0% | 6,400 | 302億5913万 | +4.24% | 8.69 | 0.52 |
12/24 | 3,150 | 3,150 | 3,080 | 3,100 | 0% | 6,600 | 302億5913万 | +4.8% | 8.69 | 0.52 |
12/22 | 3,170 | 3,170 | 3,100 | 3,100 | -1.59% | 3,500 | 302億5913万 | +5.51% | 8.69 | 0.52 |
12/19 | 3,030 | 3,150 | 3,030 | 3,150 | +2.61% | 16,100 | 307億4718万 | +7.95% | 8.83 | 0.52 |
12/18 | 3,030 | 3,070 | 2,990 | 3,070 | +5.86% | 7,500 | 299億6630万 | +5.94% | 8.6 | 0.51 |
12/17 | 2,900 | 2,940 | 2,900 | 2,900 | 0% | 4,500 | 283億693万 | +0.69% | 8.13 | 0.48 |
12/16 | 2,970 | 2,970 | 2,880 | 2,900 | -2.03% | 12,700 | 283億693万 | +1.12% | 8.13 | 0.48 |
12/15 | 2,970 | 2,980 | 2,930 | 2,960 | -1.66% | 5,200 | 288億9259万 | +3.64% | 8.29 | 0.49 |
12/12 | 3,010 | 3,040 | 3,010 | 3,010 | -0.33% | 10,100 | 293億8064万 | +6.02% | 8.43 | 0.5 |
12/11 | 3,020 | 3,020 | 2,970 | 3,020 | -0.66% | 11,700 | 294億7825万 | +7.21% | 8.46 | 0.5 |
12/10 | 3,050 | 3,100 | 3,000 | 3,040 | -0.33% | 14,500 | 296億7347万 | +8.73% | 8.52 | 0.51 |
12/09 | 3,120 | 3,130 | 3,030 | 3,050 | -2.24% | 7,600 | 297億7108万 | +10.03% | 8.55 | 0.51 |
12/08 | 3,100 | 3,130 | 3,080 | 3,120 | +0.65% | 7,900 | 304億5435万 | +13.66% | 8.74 | 0.52 |
12/05 | 3,160 | 3,160 | 3,090 | 3,100 | -2.52% | 8,900 | 302億5913万 | +14.18% | 8.69 | 0.52 |
12/04 | 3,140 | 3,190 | 3,050 | 3,180 | +2.58% | 16,000 | 310億4001万 | +18.44% | 8.91 | 0.53 |
12/03 | 3,000 | 3,110 | 2,990 | 3,100 | +4.03% | 24,300 | 302億5913万 | +16.94% | 8.69 | 0.52 |
12/02 | 2,920 | 2,980 | 2,910 | 2,980 | +2.05% | 10,000 | 290億8781万 | +13.7% | 8.35 | 0.5 |
12/01 | 2,920 | 2,930 | 2,920 | 2,920 | +0.34% | 8,500 | 285億215万 | +12.57% | 8.18 | 0.49 |
11/28 | 2,850 | 2,920 | 2,850 | 2,910 | +3.19% | 16,500 | 284億454万 | +13.23% | 8.15 | 0.48 |
11/27 | 2,820 | 2,820 | 2,790 | 2,820 | +1.44% | 9,900 | 275億2605万 | +10.68% | 7.9 | 0.47 |
11/26 | 2,790 | 2,820 | 2,780 | 2,780 | -0.36% | 3,900 | 271億3561万 | +10.06% | 7.79 | 0.46 |
11/25 | 2,750 | 2,790 | 2,750 | 2,790 | +1.45% | 4,300 | 272億3322万 | +11.33% | 7.82 | 0.46 |
11/21 | 2,750 | 2,770 | 2,630 | 2,750 | +1.1% | 6,000 | 268億4278万 | +10.71% | 7.7 | 0.46 |
11/20 | 2,740 | 2,770 | 2,690 | 2,720 | -2.51% | 12,500 | 265億4995万 | +10.34% | 7.62 | 0.45 |
11/19 | 2,720 | 2,800 | 2,710 | 2,790 | +3.72% | 7,000 | 272億3322万 | +13.97% | 7.82 | 0.46 |
11/18 | 2,620 | 2,700 | 2,610 | 2,690 | +3.86% | 14,300 | 262億5712万 | +10.75% | 7.54 | 0.45 |
11/17 | 2,620 | 2,620 | 2,590 | 2,590 | -1.15% | 4,400 | 252億8102万 | +7.25% | 7.26 | 0.43 |
11/14 | 2,660 | 2,660 | 2,610 | 2,620 | -1.13% | 8,200 | 255億7385万 | +8.89% | 7.34 | 0.44 |
11/13 | 2,610 | 2,690 | 2,600 | 2,650 | +1.53% | 13,700 | 258億6668万 | +10.6% | 7.42 | 0.44 |
11/12 | 2,630 | 2,630 | 2,610 | 2,610 | +0.38% | 7,100 | 254億7624万 | +9.34% | 7.31 | 0.43 |
11/11 | 2,640 | 2,650 | 2,600 | 2,600 | +0.39% | 9,200 | 253億7863万 | +9.24% | 7.28 | 0.43 |
11/10 | 2,560 | 2,610 | 2,540 | 2,590 | +1.97% | 12,600 | 252億8102万 | +9.14% | 7.26 | 0.43 |
11/07 | 2,490 | 2,540 | 2,480 | 2,540 | +2.83% | 9,400 | 247億9296万 | +7.35% | 7.12 | 0.42 |
11/06 | 2,500 | 2,500 | 2,460 | 2,470 | -1.2% | 8,800 | 241億969万 | +4.48% | 6.92 | 0.41 |
11/05 | 2,470 | 2,510 | 2,470 | 2,500 | +3.31% | 33,600 | 244億252万 | +5.75% | 7 | 0.42 |
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 |