PBR
2014/04/14～2014/09/30
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 |
| 09/30 | 580 | 580 | 540 | 550 | -4.84% | 10,000 | 102億3770万 | +1.85% | 11.58 | 1.08 |
| 09/29 | 576 | 580 | 570 | 578 | +4.52% | 11,000 | 107億5889万 | +7.64% | 12.17 | 1.13 |
| 09/25 | 550 | 560 | 550 | 553 | +2.41% | 7,000 | 102億9354万 | +4.14% | 11.65 | 1.08 |
| 09/24 | 540 | 540 | 540 | 540 | 0% | 1,000 | 100億5156万 | +2.66% | 11.37 | 1.06 |
| 09/22 | 520 | 540 | 520 | 540 | +3.45% | 7,000 | 100億5156万 | +3.45% | 11.37 | 1.06 |
| 09/19 | 540 | 540 | 522 | 522 | -4.74% | 10,000 | 97億1650万 | +0.58% | 10.99 | 1.02 |
| 09/18 | 539 | 548 | 537 | 548 | +1.67% | 11,000 | 102億47万 | +6.41% | 11.54 | 1.07 |
| 09/17 | 498 | 543 | 498 | 539 | +10% | 12,000 | 100億3294万 | +5.69% | 11.35 | 1.06 |
| 09/16 | 502 | 502 | 490 | 490 | -2.78% | 8,000 | 91億2086万 | -3.35% | 10.32 | 0.96 |
| 09/12 | 522 | 522 | 504 | 504 | -3.26% | 13,000 | 93億8145万 | -0.4% | 10.62 | 0.99 |
| 09/11 | 529 | 529 | 521 | 521 | -1.51% | 2,000 | 96億9789万 | +3.37% | 10.97 | 1.02 |
| 09/10 | 523 | 529 | 520 | 529 | -0.75% | 13,000 | 98億4680万 | +5.38% | 11.14 | 1.04 |
| 09/09 | 534 | 535 | 533 | 533 | +1.14% | 6,000 | 99億2126万 | +6.6% | 11.23 | 1.04 |
| 09/08 | 524 | 527 | 523 | 527 | -2.95% | 8,000 | 98億957万 | +5.82% | 11.1 | 1.03 |
| 09/05 | 570 | 570 | 532 | 543 | -1.27% | 16,000 | 101億740万 | +9.48% | 11.44 | 1.06 |
| 09/04 | 517 | 550 | 513 | 550 | +4.96% | 20,000 | 102億3770万 | +11.34% | 11.58 | 1.08 |
| 09/03 | 531 | 531 | 519 | 524 | -3.14% | 11,000 | 97億5373万 | +6.72% | 11.04 | 1.03 |
| 09/02 | 549 | 549 | 538 | 541 | -1.28% | 11,000 | 100億7017万 | +10.63% | 11.39 | 1.06 |
| 09/01 | 556 | 556 | 536 | 548 | -3.69% | 15,000 | 102億47万 | +12.53% | 11.54 | 1.07 |
| 08/29 | 560 | 570 | 540 | 569 | +2.71% | 19,000 | 105億9136万 | +17.32% | 11.98 | 1.11 |
| 08/28 | 598 | 598 | 540 | 554 | -10.36% | 67,000 | 103億1215万 | +15.18% | 11.67 | 1.09 |
| 08/27 | 718 | 718 | 565 | 618 | -0.8% | 162,000 | 115億345万 | +29.29% | 13.02 | 1.21 |
| 08/26 | 493 | 623 | 490 | 623 | +19.12% | 137,000 | 115億9652万 | +31.71% | 13.12 | 1.22 |
| 08/25 | 523 | 523 | 523 | 523 | +18.06% | 72,000 | 97億3512万 | +11.75% | 11.02 | 1.02 |
| 08/22 | 465 | 465 | 434 | 443 | -4.32% | 32,000 | 82億4600万 | -5.14% | 9.33 | 0.87 |
| 08/21 | 436 | 463 | 436 | 463 | +6.19% | 29,000 | 86億1828万 | -1.28% | 9.75 | 0.91 |
| 08/20 | 430 | 436 | 428 | 436 | +1.4% | 4,000 | 81億1570万 | -7.23% | 9.18 | 0.85 |
| 08/19 | 440 | 440 | 430 | 430 | -2.27% | 5,000 | 80億402万 | -8.7% | 9.06 | 0.84 |
| 08/18 | 444 | 444 | 440 | 440 | -1.35% | 3,000 | 81億9016万 | -6.98% | 9.27 | 0.86 |
| 08/15 | 425 | 446 | 425 | 446 | +4.21% | 5,000 | 83億184万 | -6.11% | 9.39 | 0.87 |
| 08/14 | 440 | 440 | 428 | 428 | -1.83% | 8,000 | 79億6679万 | -10.08% | 9.01 | 0.84 |
| 08/13 | 449 | 449 | 436 | 436 | -4.6% | 6,000 | 81億1570万 | -8.79% | 9.18 | 0.85 |
| 08/12 | 457 | 457 | 457 | 457 | -1.72% | 1,000 | 85億659万 | -4.59% | 9.63 | 0.9 |
| 08/11 | 459 | 469 | 456 | 465 | +4.49% | 21,000 | 86億5551万 | -2.92% | 9.79 | 0.91 |
| 08/08 | 463 | 463 | 440 | 445 | -5.32% | 16,000 | 82億8323万 | -7.29% | 9.37 | 0.87 |
| 08/07 | 470 | 470 | 470 | 470 | -1.67% | 14,000 | 87億4858万 | -2.29% | 9.9 | 0.92 |
| 08/05 | 478 | 479 | 478 | 478 | -1.24% | 8,000 | 88億9749万 | -0.62% | 10.07 | 0.94 |
| 08/01 | 484 | 484 | 484 | 484 | -0.21% | 3,000 | 90億917万 | +0.41% | 10.19 | 0.95 |
| 07/30 | 485 | 485 | 485 | 485 | 0% | 1,000 | 90億2779万 | +0.62% | 10.21 | 0.95 |
| 07/29 | 482 | 485 | 482 | 485 | 0% | 2,000 | 90億2779万 | +0.62% | 10.21 | 0.95 |
| 07/25 | 488 | 488 | 485 | 485 | 0% | 7,000 | 90億2779万 | +0.41% | 10.21 | 0.95 |
| 07/24 | 485 | 485 | 485 | 485 | +0.21% | 1,000 | 90億2779万 | +0.21% | 10.21 | 0.95 |
| 07/23 | 484 | 484 | 484 | 484 | -0.41% | 1,000 | 90億917万 | 0% | 10.19 | 0.95 |
| 07/22 | 486 | 486 | 486 | 486 | +0.41% | 1,000 | 90億4640万 | +0.21% | 10.24 | 0.95 |
| 07/18 | 484 | 484 | 484 | 484 | +1.47% | 1,000 | 90億917万 | -0.41% | 10.19 | 0.95 |
| 07/17 | 472 | 477 | 472 | 477 | -2.25% | 2,000 | 88億7887万 | -1.85% | 10.05 | 0.93 |
| 07/16 | 491 | 491 | 488 | 488 | -2.2% | 3,000 | 90億8363万 | +0.41% | 10.28 | 0.96 |
| 07/15 | 498 | 499 | 498 | 499 | +1.84% | 6,000 | 92億8838万 | +2.89% | 10.51 | 0.98 |
| 07/14 | 490 | 490 | 490 | 490 | 0% | 2,000 | 91億2086万 | +1.45% | 10.32 | 0.96 |
| 07/10 | 485 | 490 | 485 | 490 | +1.03% | 5,000 | 91億2086万 | +1.66% | 10.32 | 0.96 |
| 07/09 | 480 | 485 | 480 | 485 | +1.04% | 2,000 | 90億2779万 | +0.83% | 10.21 | 0.95 |
| 07/08 | 471 | 487 | 471 | 480 | +1.27% | 4,000 | 89億3472万 | +0.21% | 10.11 | 0.94 |
| 07/07 | 482 | 482 | 474 | 474 | -0.84% | 5,000 | 88億2303万 | -0.42% | 9.98 | 0.93 |
| 07/03 | 478 | 478 | 478 | 478 | +0.63% | 1,000 | 88億9749万 | +0.63% | 10.07 | 0.94 |
| 07/02 | 470 | 475 | 470 | 475 | 0% | 4,000 | 88億4165万 | +0.42% | 10 | 0.93 |
| 07/01 | 478 | 479 | 475 | 475 | +0.21% | 3,000 | 88億4165万 | +1.06% | 10 | 0.93 |
| 06/30 | 442 | 474 | 442 | 474 | +1.72% | 5,000 | 88億2303万 | +1.5% | 9.98 | 0.93 |
| 06/27 | 465 | 466 | 465 | 466 | -0.43% | 3,000 | 86億7412万 | +0.22% | 9.81 | 0.91 |
| 06/26 | 462 | 468 | 462 | 468 | -1.89% | 4,000 | 87億1135万 | +1.08% | 9.86 | 0.92 |
| 06/25 | 475 | 477 | 475 | 477 | 0% | 5,000 | 88億7887万 | +3.47% | 10.05 | 0.93 |
| 06/24 | 482 | 482 | 477 | 477 | -2.65% | 3,000 | 88億7887万 | +3.92% | 10.05 | 0.93 |
| 06/20 | 490 | 490 | 490 | 490 | 0% | 2,000 | 91億2086万 | +7.46% | 10.32 | 0.96 |
| 06/19 | 490 | 490 | 490 | 490 | -1.21% | 2,000 | 91億2086万 | +7.93% | 10.32 | 0.96 |
| 06/18 | 509 | 509 | 495 | 496 | -2.55% | 8,000 | 92億3254万 | +9.73% | 10.45 | 0.97 |
| 06/17 | 497 | 509 | 497 | 509 | +2.41% | 3,000 | 94億7452万 | +13.11% | 10.72 | 1 |
| 06/16 | 496 | 500 | 496 | 497 | -0.6% | 14,000 | 92億5115万 | +11.94% | 10.47 | 0.97 |
| 06/12 | 500 | 500 | 500 | 500 | -0.6% | 5,000 | 93億700万 | +14.16% | 10.53 | 0.98 |
| 06/11 | 498 | 505 | 498 | 503 | +1% | 23,000 | 93億6284万 | +16.71% | 10.59 | 0.99 |
| 06/10 | 498 | 498 | 498 | 498 | -0.4% | 4,000 | 92億6977万 | +17.18% | 10.49 | 0.98 |
| 06/09 | 465 | 500 | 462 | 500 | +8.93% | 20,000 | 93億700万 | +19.05% | 10.53 | 0.98 |
| 06/06 | 470 | 470 | 454 | 459 | -1.29% | 13,000 | 85億4382万 | +10.87% | 9.67 | 0.9 |
| 06/05 | 460 | 465 | 460 | 465 | +2.65% | 21,000 | 86億5551万 | +13.41% | 9.79 | 0.91 |
| 06/04 | 476 | 476 | 447 | 453 | -4.83% | 15,000 | 84億3214万 | +11.85% | 9.54 | 0.89 |
| 06/03 | 461 | 488 | 461 | 476 | +3.93% | 55,000 | 88億6026万 | +18.41% | 10.03 | 0.93 |
| 06/02 | 433 | 458 | 433 | 458 | +7.76% | 15,000 | 85億2521万 | +15.37% | 9.65 | 0.9 |
| 05/30 | 426 | 426 | 425 | 425 | +1.43% | 6,000 | 79億1095万 | +8.14% | 8.95 | 0.83 |
| 05/28 | 419 | 419 | 419 | 419 | -3.68% | 3,000 | 77億9926万 | +7.44% | 8.82 | 0.82 |
| 05/27 | 434 | 435 | 434 | 435 | +1.16% | 3,000 | 80億9709万 | +12.11% | 9.16 | 0.85 |
| 05/26 | 415 | 430 | 415 | 430 | +5.65% | 10,000 | 80億402万 | +11.98% | 9.06 | 0.84 |
| 05/23 | 407 | 407 | 407 | 407 | -1.93% | 4,000 | 75億7589万 | +6.82% | 8.57 | 0.8 |
| 05/22 | 422 | 423 | 415 | 415 | +1.72% | 4,000 | 77億2481万 | +9.5% | 8.74 | 0.81 |
| 05/21 | 412 | 412 | 408 | 408 | -2.86% | 2,000 | 75億9451万 | +8.22% | 8.59 | 0.8 |
| 05/20 | 420 | 420 | 420 | 420 | 0% | 1,000 | 78億1788万 | +12% | 8.85 | 0.82 |
| 05/16 | 425 | 425 | 420 | 420 | -1.18% | 2,000 | 78億1788万 | +12.9% | 8.85 | 0.82 |
| 05/15 | 425 | 425 | 425 | 425 | +3.91% | 1,000 | 79億1095万 | +14.86% | 8.95 | 0.83 |
| 05/13 | 423 | 433 | 409 | 409 | -3.31% | 9,000 | 76億1312万 | +11.75% | 8.61 | 0.8 |
| 05/12 | 434 | 434 | 402 | 423 | -6% | 29,000 | 78億7372万 | +16.21% | 8.91 | 0.83 |
| 05/09 | 461 | 480 | 441 | 450 | +2.97% | 92,000 | 83億7630万 | +24.65% | 9.48 | 0.88 |
| 05/08 | 401 | 437 | 401 | 437 | +22.41% | 45,000 | 81億3431万 | +22.07% | 9.2 | 0.86 |
| 05/07 | 352 | 357 | 352 | 357 | +2.88% | 5,000 | 66億4519万 | +0.56% | 7.52 | 0.7 |
| 05/02 | 347 | 348 | 345 | 347 | 0% | 9,000 | 64億5905万 | -2.25% | 7.31 | 0.68 |
| 05/01 | 350 | 350 | 347 | 347 | -0.86% | 3,000 | 64億5905万 | -2.25% | 7.31 | 0.68 |
| 04/30 | 355 | 355 | 350 | 350 | -1.41% | 5,000 | 65億1490万 | -1.69% | 7.37 | 0.69 |
| 04/25 | 355 | 355 | 355 | 355 | -0.28% | 1,000 | 66億797万 | -0.56% | 7.48 | 0.7 |
| 04/24 | 356 | 356 | 356 | 356 | -0.56% | 1,000 | 66億2658万 | -0.28% | 7.5 | 0.7 |
| 04/22 | 356 | 358 | 356 | 358 | +0.56% | 5,000 | 66億6381万 | +0.28% | 7.54 | 0.7 |
| 04/21 | 356 | 356 | 356 | 356 | -1.11% | 2,000 | 66億2658万 | -0.28% | 7.5 | 0.7 |
| 04/18 | 360 | 360 | 360 | 360 | +0.84% | 1,000 | 67億104万 | +0.84% | 7.58 | 0.71 |
| 04/16 | 357 | 357 | 357 | 357 | -0.28% | 1,000 | 66億4519万 | 0% | 7.52 | 0.7 |
| 04/14 | 358 | 358 | 358 | 358 | +0.56% | 2,000 | 66億6381万 | 0% | 7.54 | 0.7 |
