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 |
|---|
| 2014 |
| 03/31 | 1,004 | 1,004 | 967 | 983 | -2.09% | 1,884,000 | 2041億4922万 | -4.38% | 12.62 | 0.58 |
| 03/28 | 991 | 1,004 | 975 | 1,004 | +1.52% | 666,000 | 2085億1050万 | -2.62% | 12.89 | 0.59 |
| 03/27 | 982 | 990 | 967 | 989 | -0.1% | 587,000 | 2053億9530万 | -4.07% | 12.7 | 0.58 |
| 03/26 | 981 | 993 | 972 | 990 | +0.92% | 1,045,000 | 2056億298万 | -4.16% | 12.71 | 0.58 |
| 03/25 | 987 | 993 | 976 | 981 | -0.61% | 968,000 | 2037億3386万 | -5.31% | 12.6 | 0.58 |
| 03/24 | 996 | 1,000 | 966 | 987 | -1.2% | 1,849,000 | 2049億7994万 | -4.91% | 12.68 | 0.58 |
| 03/20 | 1,022 | 1,022 | 994 | 999 | -1.19% | 879,000 | 2074億7210万 | -3.85% | 12.83 | 0.59 |
| 03/19 | 1,011 | 1,024 | 1,003 | 1,011 | 0% | 550,000 | 2099億6426万 | -2.6% | 12.98 | 0.6 |
| 03/18 | 996 | 1,019 | 987 | 1,011 | +2.74% | 628,000 | 2099億6426万 | -2.51% | 12.98 | 0.6 |
| 03/17 | 989 | 1,001 | 979 | 984 | -1.6% | 683,000 | 2043億5690万 | -4.84% | 12.64 | 0.58 |
| 03/14 | 1,009 | 1,011 | 994 | 1,000 | -3.19% | 1,350,000 | 2076億7978万 | -3.1% | 12.84 | 0.59 |
| 03/13 | 1,015 | 1,042 | 1,006 | 1,033 | +0.78% | 1,457,000 | 2145億3321万 | +0.29% | 13.27 | 0.61 |
| 03/12 | 1,056 | 1,056 | 1,024 | 1,025 | -4.83% | 1,877,000 | 2128億7177万 | 0% | 13.16 | 0.6 |
| 03/11 | 1,082 | 1,095 | 1,065 | 1,077 | -1.01% | 768,000 | 2236億7112万 | +5.48% | 13.83 | 0.63 |
| 03/10 | 1,090 | 1,119 | 1,074 | 1,088 | +0.28% | 1,819,000 | 2259億5560万 | +6.98% | 13.97 | 0.64 |
| 03/07 | 1,060 | 1,087 | 1,048 | 1,085 | +2.26% | 862,000 | 2253億3256万 | +7.21% | 13.93 | 0.64 |
| 03/06 | 1,023 | 1,064 | 1,005 | 1,061 | +2.91% | 827,000 | 2203億4824万 | +5.26% | 13.63 | 0.63 |
| 03/05 | 1,018 | 1,034 | 1,016 | 1,031 | +1.58% | 520,000 | 2141億1785万 | +2.49% | 13.24 | 0.61 |
| 03/04 | 1,002 | 1,018 | 995 | 1,015 | -0.2% | 694,000 | 2107億9497万 | +1.1% | 13.04 | 0.6 |
| 03/03 | 1,042 | 1,042 | 1,012 | 1,017 | -3.6% | 868,000 | 2112億1033万 | +1.5% | 13.06 | 0.6 |
| 02/28 | 1,071 | 1,071 | 1,041 | 1,055 | -1.03% | 890,000 | 2191億217万 | +5.29% | 13.55 | 0.62 |
| 02/27 | 1,071 | 1,089 | 1,063 | 1,066 | -0.19% | 639,000 | 2213億8664万 | +6.39% | 13.69 | 0.63 |
| 02/26 | 1,080 | 1,090 | 1,065 | 1,068 | -1.84% | 476,000 | 2218億200万 | +6.8% | 13.72 | 0.63 |
| 02/25 | 1,068 | 1,089 | 1,068 | 1,088 | +2.74% | 1,276,000 | 2259億5560万 | +8.8% | 13.97 | 0.64 |
| 02/24 | 1,078 | 1,113 | 1,049 | 1,059 | +0.28% | 1,802,000 | 2199億3289万 | +6.11% | 13.6 | 0.62 |
| 02/21 | 1,028 | 1,060 | 1,025 | 1,056 | +5.28% | 896,000 | 2193億985万 | +5.81% | 13.56 | 0.62 |
| 02/20 | 1,039 | 1,046 | 1,003 | 1,003 | -3.37% | 1,150,000 | 2083億282万 | +0.5% | 12.88 | 0.59 |
| 02/19 | 1,050 | 1,050 | 1,031 | 1,038 | -1.89% | 606,000 | 2155億7161万 | +3.7% | 13.33 | 0.61 |
| 02/18 | 1,056 | 1,061 | 1,025 | 1,058 | +1.24% | 805,000 | 2197億2521万 | +5.69% | 13.59 | 0.62 |
| 02/17 | 1,006 | 1,047 | 1,002 | 1,045 | +4.4% | 1,425,000 | 2170億2537万 | +4.5% | 13.42 | 0.62 |
| 02/14 | 978 | 1,005 | 977 | 1,001 | +2.35% | 1,320,000 | 2078億8746万 | 0% | 12.86 | 0.59 |
| 02/13 | 989 | 989 | 969 | 978 | +0.41% | 872,000 | 2031億1082万 | -2.59% | 12.56 | 0.58 |
| 02/12 | 977 | 977 | 951 | 974 | +2.63% | 683,000 | 2022億8010万 | -3.37% | 12.51 | 0.57 |
| 02/10 | 950 | 955 | 930 | 949 | +1.06% | 466,000 | 1970億8811万 | -6.23% | 12.19 | 0.56 |
| 02/07 | 945 | 957 | 933 | 939 | +0.75% | 445,000 | 1950億1131万 | -7.85% | 12.06 | 0.55 |
| 02/06 | 930 | 939 | 921 | 932 | +0.65% | 467,000 | 1935億5755万 | -8.98% | 11.97 | 0.55 |
| 02/05 | 910 | 934 | 910 | 926 | +0.11% | 810,000 | 1923億1147万 | -10.01% | 11.89 | 0.55 |
| 02/04 | 940 | 944 | 916 | 925 | -3.34% | 1,118,000 | 1921億379万 | -10.54% | 11.88 | 0.55 |
| 02/03 | 967 | 973 | 954 | 957 | -2.15% | 541,000 | 1987億4955万 | -8.07% | 12.29 | 0.56 |
| 01/31 | 985 | 1,005 | 964 | 978 | -0.31% | 899,000 | 2031億1082万 | -6.59% | 12.56 | 0.58 |
| 01/30 | 981 | 996 | 971 | 981 | -2.58% | 757,000 | 2037億3386万 | -6.66% | 12.6 | 0.58 |
| 01/29 | 989 | 1,008 | 989 | 1,007 | +2.97% | 328,000 | 2091億3354万 | -4.46% | 12.93 | 0.59 |
| 01/28 | 975 | 987 | 975 | 978 | +0.31% | 648,000 | 2031億1082万 | -7.47% | 12.56 | 0.58 |
| 01/27 | 980 | 999 | 972 | 975 | -4.6% | 711,000 | 2024億8778万 | -8.02% | 12.52 | 0.57 |
| 01/24 | 1,025 | 1,035 | 1,013 | 1,022 | -1.73% | 872,000 | 2122億4873万 | -3.95% | 13.13 | 0.6 |
| 01/23 | 1,050 | 1,058 | 1,038 | 1,040 | +0.48% | 653,000 | 2159億8697万 | -2.44% | 13.36 | 0.61 |
| 01/22 | 1,024 | 1,039 | 1,014 | 1,035 | -1.43% | 921,000 | 2149億4857万 | -3.09% | 13.29 | 0.61 |
| 01/21 | 1,047 | 1,059 | 1,044 | 1,050 | +0.29% | 496,000 | 2180億6377万 | -1.87% | 13.49 | 0.62 |
| 01/20 | 1,064 | 1,069 | 1,035 | 1,047 | -0.38% | 708,000 | 2174億4073万 | -2.24% | 13.45 | 0.62 |
| 01/17 | 1,064 | 1,064 | 1,046 | 1,051 | -1.68% | 597,000 | 2182億7145万 | -2.05% | 13.5 | 0.62 |
| 01/16 | 1,069 | 1,080 | 1,059 | 1,069 | +0.38% | 432,000 | 2220億968万 | -0.47% | 13.73 | 0.63 |
| 01/15 | 1,045 | 1,066 | 1,030 | 1,065 | +3% | 950,000 | 2211億7896万 | -1.21% | 13.68 | 0.63 |
| 01/14 | 1,054 | 1,069 | 1,032 | 1,034 | -1.9% | 580,000 | 2147億4089万 | -4.44% | 13.28 | 0.61 |
| 01/10 | 1,042 | 1,055 | 1,027 | 1,054 | +0.09% | 599,000 | 2188億9449万 | -3.04% | 13.54 | 0.62 |
| 01/09 | 1,079 | 1,079 | 1,048 | 1,053 | -2.41% | 570,000 | 2186億8681万 | -3.57% | 13.52 | 0.62 |
| 01/08 | 1,086 | 1,087 | 1,066 | 1,079 | +0.94% | 462,000 | 2240億8648万 | -1.64% | 13.86 | 0.64 |
| 01/07 | 1,078 | 1,094 | 1,067 | 1,069 | -2.37% | 698,000 | 2220億968万 | -2.91% | 13.73 | 0.63 |
| 01/06 | 1,086 | 1,099 | 1,081 | 1,095 | -0.73% | 642,000 | 2274億936万 | -0.9% | 14.06 | 0.65 |
| 2013 |
| 12/30 | 1,082 | 1,107 | 1,075 | 1,103 | +3.67% | 647,000 | 2290億7080万 | -0.45% | 14.17 | 0.65 |
| 12/27 | 1,072 | 1,078 | 1,048 | 1,064 | +0.57% | 801,000 | 2209億7128万 | -4.14% | 13.67 | 0.63 |
| 12/26 | 1,071 | 1,078 | 1,056 | 1,058 | -0.94% | 488,000 | 2197億2521万 | -5.03% | 13.59 | 0.62 |
| 12/25 | 1,077 | 1,089 | 1,063 | 1,068 | -2.11% | 570,000 | 2218億200万 | -4.39% | 13.72 | 0.63 |
| 12/24 | 1,107 | 1,107 | 1,085 | 1,091 | -1% | 549,000 | 2265億7864万 | -2.5% | 14.01 | 0.64 |
| 12/20 | 1,088 | 1,102 | 1,087 | 1,102 | +1.19% | 915,000 | 2288億6312万 | -1.69% | 14.15 | 0.65 |
| 12/19 | 1,083 | 1,101 | 1,076 | 1,089 | +2.83% | 1,466,000 | 2261億6328万 | -2.85% | 13.99 | 0.64 |
| 12/18 | 1,063 | 1,074 | 1,050 | 1,059 | -1.4% | 1,082,000 | 2199億3289万 | -5.61% | 13.6 | 0.62 |
| 12/17 | 1,072 | 1,082 | 1,065 | 1,074 | +1.32% | 808,000 | 2230億4808万 | -4.02% | 13.79 | 0.63 |
| 12/16 | 1,079 | 1,084 | 1,058 | 1,060 | -1.21% | 1,053,000 | 2201億4056万 | -4.85% | 13.61 | 0.62 |
| 12/13 | 1,072 | 1,083 | 1,069 | 1,073 | -0.65% | 1,664,000 | 2228億4040万 | -3.33% | 13.78 | 0.63 |
| 12/12 | 1,063 | 1,084 | 1,058 | 1,080 | +0.47% | 921,000 | 2242億9416万 | -2.17% | 13.87 | 0.64 |
| 12/11 | 1,081 | 1,085 | 1,066 | 1,075 | -1.38% | 1,280,000 | 2232億5576万 | -2.09% | 13.81 | 0.63 |
| 12/10 | 1,055 | 1,091 | 1,044 | 1,090 | +0.46% | 2,032,000 | 2263億7096万 | -0.27% | 14 | 0.64 |
| 12/09 | 1,096 | 1,096 | 1,065 | 1,085 | +0.46% | 1,374,000 | 2253億3256万 | -0.28% | 13.94 | 0.64 |
| 12/06 | 1,079 | 1,084 | 1,062 | 1,080 | +0.09% | 1,852,000 | 2242億9416万 | -0.18% | 13.87 | 0.64 |
| 12/05 | 1,140 | 1,140 | 1,076 | 1,079 | -7.54% | 2,393,000 | 2240億8648万 | +0.09% | 13.86 | 0.64 |
| 12/04 | 1,148 | 1,169 | 1,147 | 1,167 | +0.43% | 743,000 | 2423億6230万 | +8.66% | 14.99 | 0.69 |
| 12/03 | 1,172 | 1,175 | 1,159 | 1,162 | -0.51% | 841,000 | 2413億2390万 | +9.01% | 14.92 | 0.69 |
| 12/02 | 1,150 | 1,177 | 1,150 | 1,168 | -0.26% | 739,000 | 2425億6998万 | +10.29% | 15 | 0.69 |
| 11/29 | 1,177 | 1,183 | 1,166 | 1,171 | -1.51% | 613,000 | 2431億9302万 | +11.52% | 15.04 | 0.69 |
| 11/28 | 1,173 | 1,193 | 1,170 | 1,189 | +0.51% | 527,000 | 2469億3126万 | +14.11% | 15.27 | 0.7 |
| 11/27 | 1,161 | 1,186 | 1,161 | 1,183 | +2.25% | 977,000 | 2456億8518万 | +14.41% | 15.19 | 0.7 |
| 11/26 | 1,160 | 1,165 | 1,148 | 1,157 | -1.03% | 949,000 | 2402億8550万 | +12.66% | 14.86 | 0.68 |
| 11/25 | 1,159 | 1,170 | 1,153 | 1,169 | +1.74% | 490,000 | 2427億7766万 | +14.61% | 15.01 | 0.69 |
| 11/22 | 1,165 | 1,165 | 1,143 | 1,149 | -1.2% | 670,000 | 2386億2407万 | +13.43% | 14.76 | 0.68 |
| 11/21 | 1,144 | 1,171 | 1,132 | 1,163 | +2.74% | 1,291,000 | 2415億3158万 | +15.38% | 14.94 | 0.69 |
| 11/20 | 1,122 | 1,142 | 1,109 | 1,132 | +0.35% | 1,183,000 | 2350億9351万 | +13.09% | 14.54 | 0.67 |
| 11/19 | 1,140 | 1,145 | 1,126 | 1,128 | -0.7% | 1,255,000 | 2342億6279万 | +13.25% | 14.49 | 0.66 |
| 11/18 | 1,115 | 1,147 | 1,114 | 1,136 | +1.97% | 1,095,000 | 2359億2423万 | +14.52% | 14.59 | 0.67 |
| 11/15 | 1,115 | 1,155 | 1,091 | 1,114 | -0.27% | 2,273,000 | 2313億5527万 | +12.98% | 14.31 | 0.66 |
| 11/14 | 1,072 | 1,117 | 1,050 | 1,117 | +15.51% | 2,750,000 | 2319億7831万 | +13.98% | 14.35 | 0.66 |
| 11/13 | 977 | 985 | 958 | 967 | +0.52% | 622,000 | 2008億2635万 | -0.72% | 12.42 | 0.57 |
| 11/12 | 945 | 974 | 936 | 962 | +1.37% | 494,000 | 1997億8795万 | -1.23% | 12.36 | 0.57 |
| 11/11 | 964 | 968 | 941 | 949 | +1.82% | 638,000 | 1970億8811万 | -2.57% | 12.19 | 0.56 |
| 11/08 | 930 | 941 | 927 | 932 | -0.11% | 520,000 | 1935億5755万 | -4.41% | 11.97 | 0.55 |
| 11/07 | 941 | 943 | 927 | 933 | -0.96% | 511,000 | 1937億6523万 | -4.5% | 11.98 | 0.55 |
| 11/06 | 954 | 962 | 940 | 942 | -1.57% | 569,000 | 1956億3435万 | -3.78% | 12.1 | 0.56 |
| 11/05 | 963 | 963 | 947 | 957 | +0.95% | 428,000 | 1987億4955万 | -2.45% | 12.29 | 0.56 |
| 11/01 | 968 | 976 | 945 | 948 | -1.96% | 439,000 | 1968億8043万 | -3.66% | 12.18 | 0.56 |
| 10/31 | 982 | 987 | 966 | 967 | -1.83% | 555,000 | 2008億2635万 | -2.03% | 12.42 | 0.57 |
| 10/30 | 983 | 990 | 967 | 985 | +1.34% | 1,410,000 | 2045億6458万 | -0.4% | 12.65 | 0.58 |
