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 |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 2,610 | 2,630 | 2,560 | 2,610 | +0.38% | 30,400 | 970億5955万 | +4.53% | 31.42 | 1.55 |
03/28 | 2,600 | 2,630 | 2,550 | 2,600 | -0.76% | 57,100 | 966億8767万 | +4.5% | 31.3 | 1.55 |
03/27 | 2,550 | 2,630 | 2,530 | 2,620 | -0.76% | 42,200 | 974億3142万 | +5.82% | 31.54 | 1.56 |
03/26 | 2,630 | 2,680 | 2,610 | 2,640 | +1.15% | 84,800 | 981億7517万 | +7.14% | 31.78 | 1.57 |
03/25 | 2,540 | 2,630 | 2,540 | 2,610 | +3.16% | 81,200 | 970億5955万 | +6.44% | 31.42 | 1.55 |
03/24 | 2,410 | 2,550 | 2,410 | 2,530 | +4.55% | 52,100 | 940億8454万 | +3.73% | 30.46 | 1.5 |
03/20 | 2,450 | 2,450 | 2,380 | 2,420 | -0.82% | 105,400 | 899億9391万 | -0.41% | 29.14 | 1.44 |
03/19 | 2,460 | 2,470 | 2,440 | 2,440 | 0% | 20,100 | 907億3766万 | +0.54% | 29.38 | 1.45 |
03/18 | 2,460 | 2,460 | 2,430 | 2,440 | -0.41% | 17,000 | 907億3766万 | +0.66% | 29.38 | 1.45 |
03/17 | 2,460 | 2,490 | 2,430 | 2,450 | 0% | 22,200 | 911億954万 | +1.28% | 29.5 | 1.46 |
03/14 | 2,460 | 2,490 | 2,450 | 2,450 | -1.61% | 69,600 | 911億954万 | +1.53% | 29.5 | 1.46 |
03/13 | 2,480 | 2,530 | 2,480 | 2,490 | 0% | 23,700 | 925億9704万 | +3.49% | 29.98 | 1.48 |
03/12 | 2,530 | 2,540 | 2,490 | 2,490 | -2.73% | 21,400 | 925億9704万 | +3.88% | 29.98 | 1.48 |
03/11 | 2,510 | 2,560 | 2,490 | 2,560 | +1.99% | 16,900 | 952億17万 | +7.16% | 30.82 | 1.52 |
03/10 | 2,550 | 2,550 | 2,500 | 2,510 | -1.18% | 12,300 | 933億4079万 | +5.37% | 30.22 | 1.49 |
03/07 | 2,500 | 2,590 | 2,490 | 2,540 | +2.01% | 45,100 | 944億5642万 | +6.81% | 30.58 | 1.51 |
03/06 | 2,460 | 2,490 | 2,450 | 2,490 | +1.22% | 16,700 | 925億9704万 | +4.97% | 29.98 | 1.48 |
03/05 | 2,460 | 2,470 | 2,450 | 2,460 | 0% | 9,900 | 914億8141万 | +3.8% | 29.62 | 1.46 |
03/04 | 2,430 | 2,460 | 2,420 | 2,460 | +1.23% | 8,700 | 914億8141万 | +3.97% | 29.62 | 1.46 |
03/03 | 2,430 | 2,430 | 2,410 | 2,430 | 0% | 16,300 | 903億6578万 | +2.84% | 29.26 | 1.44 |
02/28 | 2,440 | 2,440 | 2,410 | 2,430 | 0% | 15,300 | 903億6578万 | +2.84% | 29.26 | 1.44 |
02/27 | 2,440 | 2,450 | 2,420 | 2,430 | -0.41% | 15,200 | 903億6578万 | +2.79% | 29.26 | 1.44 |
02/26 | 2,420 | 2,450 | 2,420 | 2,440 | -0.41% | 7,900 | 907億3766万 | +3.04% | 29.38 | 1.45 |
02/25 | 2,430 | 2,450 | 2,420 | 2,450 | +0.82% | 31,700 | 911億954万 | +3.38% | 29.5 | 1.46 |
02/24 | 2,400 | 2,430 | 2,390 | 2,430 | +1.67% | 18,600 | 903億6578万 | +2.53% | 29.26 | 1.44 |
02/21 | 2,340 | 2,410 | 2,340 | 2,390 | +3.46% | 30,900 | 888億7828万 | +0.8% | 28.77 | 1.42 |
02/20 | 2,330 | 2,340 | 2,310 | 2,310 | -0.43% | 13,000 | 859億328万 | -2.74% | 27.81 | 1.37 |
02/19 | 2,350 | 2,350 | 2,320 | 2,320 | -0.85% | 5,700 | 862億7515万 | -2.56% | 27.93 | 1.38 |
02/18 | 2,280 | 2,340 | 2,280 | 2,340 | +2.63% | 24,900 | 870億1890万 | -1.89% | 28.17 | 1.39 |
02/17 | 2,310 | 2,320 | 2,260 | 2,280 | -0.87% | 32,400 | 847億8765万 | -4.6% | 27.45 | 1.36 |
02/14 | 2,350 | 2,360 | 2,300 | 2,300 | -2.13% | 15,500 | 855億3140万 | -4.09% | 27.69 | 1.37 |
02/13 | 2,360 | 2,370 | 2,350 | 2,350 | -0.42% | 14,300 | 873億9078万 | -2.33% | 28.29 | 1.4 |
02/12 | 2,340 | 2,360 | 2,340 | 2,360 | +1.72% | 7,000 | 877億6265万 | -2.12% | 28.41 | 1.4 |
02/10 | 2,340 | 2,340 | 2,310 | 2,320 | +0.87% | 13,200 | 862億7515万 | -4.01% | 27.93 | 1.38 |
02/07 | 2,290 | 2,310 | 2,280 | 2,300 | +1.32% | 17,600 | 855億3140万 | -5.08% | 27.69 | 1.37 |
02/06 | 2,280 | 2,290 | 2,270 | 2,270 | 0% | 20,200 | 844億1577万 | -6.58% | 27.33 | 1.35 |
02/05 | 2,290 | 2,310 | 2,270 | 2,270 | -0.44% | 29,500 | 844億1577万 | -6.89% | 27.33 | 1.35 |
02/04 | 2,360 | 2,370 | 2,270 | 2,280 | -4.2% | 61,400 | 847億8765万 | -6.71% | 27.45 | 1.36 |
02/03 | 2,420 | 2,420 | 2,380 | 2,380 | -1.65% | 17,900 | 885億641万 | -2.86% | 28.65 | 1.41 |
01/31 | 2,400 | 2,420 | 2,390 | 2,420 | +0.83% | 22,400 | 899億9391万 | -1.31% | 29.14 | 1.44 |
01/30 | 2,400 | 2,410 | 2,360 | 2,400 | -0.83% | 37,000 | 892億5016万 | -2.12% | 28.9 | 1.43 |
01/29 | 2,390 | 2,420 | 2,390 | 2,420 | +1.68% | 14,600 | 899億9391万 | -1.39% | 29.14 | 1.44 |
01/28 | 2,400 | 2,430 | 2,380 | 2,380 | 0% | 33,800 | 885億641万 | -3.02% | 28.65 | 1.41 |
01/27 | 2,410 | 2,420 | 2,380 | 2,380 | -1.65% | 37,900 | 885億641万 | -3.09% | 28.65 | 1.41 |
01/24 | 2,470 | 2,470 | 2,420 | 2,420 | -2.02% | 47,500 | 899億9391万 | -1.55% | 29.14 | 1.44 |
01/23 | 2,510 | 2,510 | 2,470 | 2,470 | -1.59% | 17,700 | 918億5329万 | +0.41% | 29.74 | 1.47 |
01/22 | 2,490 | 2,520 | 2,470 | 2,510 | +0.8% | 19,400 | 933億4079万 | +2.03% | 30.22 | 1.49 |
01/21 | 2,470 | 2,490 | 2,470 | 2,490 | +1.22% | 6,500 | 925億9704万 | +1.22% | 29.98 | 1.48 |
01/20 | 2,480 | 2,480 | 2,450 | 2,460 | 0% | 11,300 | 914億8141万 | +0.08% | 29.62 | 1.46 |
01/17 | 2,480 | 2,480 | 2,450 | 2,460 | -0.81% | 8,300 | 914億8141万 | +0.08% | 29.62 | 1.46 |
01/16 | 2,460 | 2,490 | 2,460 | 2,480 | +0.81% | 24,900 | 922億2516万 | +0.94% | 29.86 | 1.47 |
01/15 | 2,420 | 2,460 | 2,420 | 2,460 | +1.23% | 29,600 | 914億8141万 | +0.12% | 29.62 | 1.46 |
01/14 | 2,470 | 2,470 | 2,430 | 2,430 | -1.22% | 21,900 | 903億6578万 | -1.14% | 29.26 | 1.44 |
01/10 | 2,480 | 2,480 | 2,460 | 2,460 | -0.81% | 15,800 | 914億8141万 | -0.04% | 29.62 | 1.46 |
01/09 | 2,490 | 2,490 | 2,470 | 2,480 | -0.8% | 15,200 | 922億2516万 | +0.73% | 29.86 | 1.47 |
01/08 | 2,490 | 2,500 | 2,480 | 2,500 | +0.81% | 14,200 | 929億6891万 | +1.54% | 30.1 | 1.49 |
01/07 | 2,510 | 2,510 | 2,480 | 2,480 | -0.8% | 13,400 | 922億2516万 | +0.73% | 29.86 | 1.47 |
01/06 | 2,490 | 2,530 | 2,470 | 2,500 | +1.21% | 45,800 | 929億6891万 | +1.54% | 30.1 | 1.49 |
2013 |
12/30 | 2,470 | 2,490 | 2,450 | 2,470 | -0.4% | 23,100 | 918億5329万 | +0.32% | 29.74 | 1.47 |
12/27 | 2,470 | 2,480 | 2,440 | 2,480 | +0.81% | 24,000 | 922億2516万 | +0.73% | 29.86 | 1.47 |
12/26 | 2,420 | 2,470 | 2,420 | 2,460 | +1.23% | 19,900 | 914億8141万 | -0.08% | 29.62 | 1.46 |
12/25 | 2,420 | 2,450 | 2,400 | 2,430 | +0.41% | 59,200 | 903億6578万 | -1.26% | 29.26 | 1.44 |
12/24 | 2,440 | 2,450 | 2,400 | 2,420 | -0.41% | 33,400 | 899億9391万 | -1.71% | 29.14 | 1.44 |
12/20 | 2,440 | 2,440 | 2,420 | 2,430 | -0.41% | 21,200 | 903億6578万 | -1.34% | 29.26 | 1.44 |
12/19 | 2,440 | 2,440 | 2,420 | 2,440 | 0% | 26,600 | 907億3766万 | -1.01% | 29.38 | 1.45 |
12/18 | 2,420 | 2,440 | 2,410 | 2,440 | +0.83% | 30,900 | 907億3766万 | -1.01% | 29.38 | 1.45 |
12/17 | 2,420 | 2,440 | 2,400 | 2,420 | 0% | 21,700 | 899億9391万 | -1.83% | 29.14 | 1.44 |
12/16 | 2,450 | 2,460 | 2,420 | 2,420 | -0.82% | 14,300 | 899億9391万 | -1.87% | 29.14 | 1.44 |
12/13 | 2,450 | 2,470 | 2,440 | 2,440 | -1.21% | 69,200 | 907億3766万 | -1.05% | 29.38 | 1.45 |
12/12 | 2,470 | 2,480 | 2,450 | 2,470 | -0.4% | 16,200 | 918億5329万 | +0.24% | 29.74 | 1.47 |
12/11 | 2,490 | 2,490 | 2,470 | 2,480 | -0.4% | 32,800 | 922億2516万 | +0.73% | 29.86 | 1.47 |
12/10 | 2,480 | 2,490 | 2,470 | 2,490 | +1.22% | 38,100 | 925億9704万 | +1.22% | 29.98 | 1.48 |
12/09 | 2,450 | 2,470 | 2,450 | 2,460 | +0.82% | 20,000 | 914億8141万 | +0.12% | 29.62 | 1.46 |
12/06 | 2,440 | 2,460 | 2,440 | 2,440 | 0% | 11,400 | 907億3766万 | -0.65% | 29.38 | 1.45 |
12/05 | 2,480 | 2,480 | 2,440 | 2,440 | -1.61% | 12,300 | 907億3766万 | -0.65% | 29.38 | 1.45 |
12/04 | 2,490 | 2,500 | 2,470 | 2,480 | -0.8% | 16,100 | 922億2516万 | +0.98% | 29.86 | 1.47 |
12/03 | 2,520 | 2,520 | 2,490 | 2,500 | 0% | 22,500 | 929億6891万 | +1.92% | 30.1 | 1.49 |
12/02 | 2,480 | 2,510 | 2,480 | 2,500 | +0.81% | 26,700 | 929億6891万 | +2% | 30.1 | 1.49 |
11/29 | 2,490 | 2,490 | 2,470 | 2,480 | 0% | 12,300 | 922億2516万 | +1.31% | 29.86 | 1.47 |
11/28 | 2,480 | 2,490 | 2,470 | 2,480 | -0.4% | 12,300 | 922億2516万 | +1.27% | 29.86 | 1.47 |
11/27 | 2,490 | 2,500 | 2,470 | 2,490 | -0.4% | 18,300 | 925億9704万 | +1.72% | 29.98 | 1.48 |
11/26 | 2,480 | 2,500 | 2,480 | 2,500 | +0.4% | 9,300 | 929億6891万 | +2.17% | 30.1 | 1.49 |
11/25 | 2,470 | 2,490 | 2,470 | 2,490 | +0.81% | 28,500 | 925億9704万 | +1.88% | 29.98 | 1.48 |
11/22 | 2,460 | 2,480 | 2,450 | 2,470 | 0% | 20,300 | 918億5329万 | +1.19% | 29.74 | 1.47 |
11/21 | 2,460 | 2,470 | 2,450 | 2,470 | +0.82% | 12,800 | 918億5329万 | +1.19% | 29.74 | 1.47 |
11/20 | 2,460 | 2,460 | 2,440 | 2,450 | 0% | 9,400 | 911億954万 | +0.41% | 29.5 | 1.46 |
11/19 | 2,450 | 2,470 | 2,450 | 2,450 | 0% | 8,700 | 911億954万 | +0.41% | 29.5 | 1.46 |
11/18 | 2,470 | 2,470 | 2,450 | 2,450 | -0.81% | 8,000 | 911億954万 | +0.41% | 29.5 | 1.46 |
11/15 | 2,450 | 2,470 | 2,440 | 2,470 | +0.82% | 22,600 | 918億5329万 | +1.23% | 29.74 | 1.47 |
11/14 | 2,450 | 2,450 | 2,430 | 2,450 | +0.41% | 14,900 | 911億954万 | +0.49% | 29.5 | 1.46 |
11/13 | 2,450 | 2,450 | 2,430 | 2,440 | -0.41% | 8,900 | 907億3766万 | +0.16% | 29.38 | 1.45 |
11/12 | 2,400 | 2,450 | 2,400 | 2,450 | +2.08% | 19,800 | 911億954万 | +0.57% | 29.5 | 1.46 |
11/11 | 2,410 | 2,410 | 2,380 | 2,400 | -0.41% | 16,100 | 892億5016万 | -1.4% | 28.9 | 1.43 |
11/08 | 2,400 | 2,420 | 2,400 | 2,410 | 0% | 12,400 | 896億2203万 | -1.03% | 29.02 | 1.43 |
11/07 | 2,430 | 2,430 | 2,410 | 2,410 | -0.82% | 6,700 | 896億2203万 | -1.03% | 29.02 | 1.43 |
11/06 | 2,420 | 2,430 | 2,410 | 2,430 | +0.41% | 10,400 | 903億6578万 | -0.16% | 29.26 | 1.44 |
11/05 | 2,440 | 2,440 | 2,400 | 2,420 | 0% | 11,500 | 899億9391万 | -0.53% | 29.14 | 1.44 |
11/01 | 2,450 | 2,450 | 2,410 | 2,420 | -0.82% | 26,800 | 899億9391万 | -0.58% | 29.14 | 1.44 |
10/31 | 2,460 | 2,490 | 2,430 | 2,440 | -0.81% | 28,900 | 907億3766万 | +0.16% | 29.38 | 1.45 |
10/30 | 2,410 | 2,470 | 2,410 | 2,460 | +2.5% | 32,800 | 914億8141万 | +0.94% | 29.62 | 1.46 |