PBR
2014/06/10～2014/10/31
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 |
| 10/31 | 2,777 | 2,880 | 2,777 | 2,864 | +2.84% | 406,700 | 1962億4968万 | +4.83% | 20.52 | 2.1 |
| 10/30 | 2,800 | 2,808 | 2,781 | 2,785 | -0.75% | 273,300 | 1908億3637万 | +1.87% | 19.96 | 2.04 |
| 10/29 | 2,776 | 2,821 | 2,774 | 2,806 | +1.08% | 313,600 | 1922億7535万 | +2.48% | 20.11 | 2.05 |
| 10/28 | 2,771 | 2,812 | 2,756 | 2,776 | -0.96% | 331,600 | 1902億1967万 | +1.28% | 19.89 | 2.03 |
| 10/27 | 2,773 | 2,808 | 2,753 | 2,803 | +1.08% | 256,900 | 1920億6978万 | +2.08% | 20.09 | 2.05 |
| 10/24 | 2,798 | 2,807 | 2,704 | 2,773 | +0.91% | 508,200 | 1900億1410万 | +0.87% | 19.87 | 2.03 |
| 10/23 | 2,770 | 2,779 | 2,720 | 2,748 | -0.79% | 359,600 | 1883億102万 | -0.25% | 19.69 | 2.01 |
| 10/22 | 2,700 | 2,788 | 2,666 | 2,770 | +7.57% | 811,000 | 1898億853万 | +0.36% | 19.85 | 2.03 |
| 10/21 | 2,596 | 2,619 | 2,566 | 2,575 | +0.27% | 206,500 | 1764億4656万 | -6.8% | 18.45 | 1.89 |
| 10/20 | 2,578 | 2,597 | 2,553 | 2,568 | +3.63% | 291,500 | 1759億6689万 | -7.46% | 18.4 | 1.88 |
| 10/17 | 2,556 | 2,610 | 2,472 | 2,478 | -3.13% | 670,600 | 1697億9983万 | -11.18% | 17.76 | 1.81 |
| 10/16 | 2,664 | 2,696 | 2,545 | 2,558 | -4.52% | 768,100 | 1752億8167万 | -8.94% | 18.33 | 1.87 |
| 10/15 | 2,572 | 2,685 | 2,571 | 2,679 | +6.23% | 660,300 | 1835億7294万 | -5.1% | 19.2 | 1.96 |
| 10/14 | 2,554 | 2,561 | 2,509 | 2,522 | -3.7% | 456,700 | 1728億1484万 | -10.88% | 18.07 | 1.85 |
| 10/10 | 2,591 | 2,623 | 2,572 | 2,619 | -1.36% | 447,200 | 1794億6156万 | -7.91% | 18.77 | 1.92 |
| 10/09 | 2,698 | 2,699 | 2,632 | 2,655 | -1.37% | 377,900 | 1819億2839万 | -7.07% | 19.02 | 1.94 |
| 10/08 | 2,700 | 2,708 | 2,671 | 2,692 | -1.68% | 230,300 | 1844億6374万 | -6.17% | 19.29 | 1.97 |
| 10/07 | 2,780 | 2,794 | 2,734 | 2,738 | -1.12% | 173,600 | 1876億1579万 | -4.93% | 19.62 | 2 |
| 10/06 | 2,805 | 2,809 | 2,760 | 2,769 | +0.54% | 201,500 | 1897億4000万 | -4.35% | 19.84 | 2.03 |
| 10/03 | 2,703 | 2,760 | 2,703 | 2,754 | +1.81% | 386,400 | 1887億1216万 | -5.26% | 19.73 | 2.02 |
| 10/02 | 2,827 | 2,827 | 2,698 | 2,705 | -4.79% | 686,100 | 1853億5454万 | -7.36% | 19.38 | 1.98 |
| 10/01 | 2,905 | 2,913 | 2,833 | 2,841 | -2.81% | 406,400 | 1946億7366万 | -3.2% | 20.36 | 2.08 |
| 09/30 | 2,957 | 2,959 | 2,902 | 2,923 | -1.15% | 178,600 | 2002億9254万 | -0.75% | 20.95 | 2.14 |
| 09/29 | 2,977 | 2,979 | 2,940 | 2,957 | +0.48% | 222,800 | 2026億2232万 | +0.14% | 21.19 | 2.16 |
| 09/26 | 2,890 | 2,956 | 2,888 | 2,943 | +1.03% | 319,500 | 2016億6300万 | -0.61% | 21.09 | 2.15 |
| 09/25 | 2,885 | 2,919 | 2,877 | 2,913 | +1.25% | 268,900 | 1996億731万 | -1.92% | 20.87 | 2.13 |
| 09/24 | 2,891 | 2,910 | 2,860 | 2,877 | -0.59% | 332,500 | 1971億4048万 | -3.55% | 20.62 | 2.11 |
| 09/22 | 2,902 | 2,918 | 2,868 | 2,894 | +0.35% | 374,100 | 1983億537万 | -3.34% | 20.74 | 2.12 |
| 09/19 | 2,893 | 2,913 | 2,870 | 2,884 | -0.59% | 887,900 | 1976億2014万 | -4.03% | 20.67 | 2.11 |
| 09/18 | 2,924 | 2,938 | 2,898 | 2,901 | -0.31% | 212,100 | 1987億8503万 | -3.81% | 20.79 | 2.12 |
| 09/17 | 2,877 | 2,917 | 2,873 | 2,910 | +1.32% | 389,300 | 1994億174万 | -3.74% | 20.85 | 2.13 |
| 09/16 | 2,842 | 2,878 | 2,842 | 2,872 | +1.09% | 363,400 | 1967億9787万 | -5.31% | 20.58 | 2.1 |
| 09/12 | 2,880 | 2,883 | 2,833 | 2,841 | -1.73% | 508,300 | 1946億7366万 | -6.67% | 20.36 | 2.08 |
| 09/11 | 2,940 | 2,948 | 2,882 | 2,891 | -1.53% | 302,200 | 1980億9980万 | -5.28% | 20.72 | 2.12 |
| 09/10 | 2,940 | 2,944 | 2,910 | 2,936 | -0.61% | 335,100 | 2011億8334万 | -4.24% | 21.04 | 2.15 |
| 09/09 | 2,930 | 2,974 | 2,928 | 2,954 | +1.41% | 455,400 | 2024億1675万 | -3.97% | 21.17 | 2.16 |
| 09/08 | 2,885 | 2,950 | 2,874 | 2,913 | +2.5% | 430,400 | 1996億731万 | -5.7% | 20.87 | 2.13 |
| 09/05 | 2,869 | 2,870 | 2,819 | 2,842 | -1.15% | 596,800 | 1947億4218万 | -8.32% | 20.36 | 2.08 |
| 09/04 | 2,939 | 2,940 | 2,866 | 2,875 | -2.18% | 719,800 | 1970億344万 | -7.68% | 20.6 | 2.1 |
| 09/03 | 2,970 | 2,976 | 2,921 | 2,939 | -0.71% | 466,600 | 2013億8890万 | -6.07% | 21.06 | 2.15 |
| 09/02 | 2,955 | 2,966 | 2,890 | 2,960 | -0.13% | 712,000 | 2028億2789万 | -5.91% | 21.21 | 2.17 |
| 09/01 | 3,095 | 3,100 | 2,945 | 2,964 | -4.54% | 650,600 | 2031億198万 | -6.38% | 21.24 | 2.17 |
| 08/29 | 3,060 | 3,130 | 3,060 | 3,105 | +0.81% | 180,100 | 2127億6371万 | -2.48% | 22.25 | 2.27 |
| 08/28 | 3,085 | 3,090 | 3,060 | 3,080 | -0.16% | 115,800 | 2110億5064万 | -3.66% | 22.07 | 2.25 |
| 08/27 | 3,085 | 3,100 | 3,045 | 3,085 | +0.65% | 165,500 | 2113億9325万 | -3.86% | 22.11 | 2.26 |
| 08/26 | 3,095 | 3,100 | 3,050 | 3,065 | -1.29% | 280,200 | 2100億2279万 | -4.78% | 21.96 | 2.24 |
| 08/25 | 3,135 | 3,145 | 3,095 | 3,105 | -0.32% | 203,000 | 2127億6371万 | -3.9% | 22.25 | 2.27 |
| 08/22 | 3,140 | 3,160 | 3,100 | 3,115 | -1.27% | 328,200 | 2134億4894万 | -3.86% | 22.32 | 2.28 |
| 08/21 | 3,170 | 3,175 | 3,140 | 3,155 | -0.63% | 243,700 | 2161億8986万 | -2.95% | 22.61 | 2.31 |
| 08/20 | 3,230 | 3,250 | 3,165 | 3,175 | -1.7% | 340,200 | 2175億6032万 | -2.7% | 22.75 | 2.32 |
| 08/19 | 3,240 | 3,240 | 3,185 | 3,230 | +1.89% | 310,100 | 2213億2908万 | -1.37% | 23.15 | 2.36 |
| 08/18 | 3,180 | 3,190 | 3,160 | 3,170 | 0% | 126,100 | 2172億1770万 | -3.38% | 22.72 | 2.32 |
| 08/15 | 3,130 | 3,190 | 3,120 | 3,170 | +1.12% | 194,500 | 2172億1770万 | -3.65% | 22.72 | 2.32 |
| 08/14 | 3,135 | 3,155 | 3,095 | 3,135 | +1.46% | 202,800 | 2148億1940万 | -4.91% | 22.46 | 2.29 |
| 08/13 | 3,100 | 3,115 | 3,070 | 3,090 | -1.9% | 290,200 | 2117億3587万 | -6.48% | 22.14 | 2.26 |
| 08/12 | 3,150 | 3,165 | 3,130 | 3,150 | +0.16% | 126,400 | 2158億4724万 | -4.89% | 22.57 | 2.31 |
| 08/11 | 3,095 | 3,170 | 3,095 | 3,145 | +3.11% | 217,600 | 2155億463万 | -5.24% | 22.54 | 2.3 |
| 08/08 | 3,120 | 3,130 | 3,030 | 3,050 | -5.72% | 659,900 | 2089億9495万 | -8.3% | 21.86 | 2.23 |
| 08/07 | 3,195 | 3,235 | 3,180 | 3,235 | +1.25% | 271,000 | 2216億7169万 | -3.06% | 23.18 | 2.37 |
| 08/06 | 3,260 | 3,275 | 3,185 | 3,195 | -2.29% | 252,800 | 2189億3078万 | -4.37% | 22.89 | 2.34 |
| 08/05 | 3,210 | 3,300 | 3,190 | 3,270 | +2.35% | 385,200 | 2240億7000万 | -2.27% | 23.43 | 2.39 |
| 08/04 | 3,155 | 3,205 | 3,135 | 3,195 | 0% | 326,000 | 2189億3078万 | -4.51% | 22.89 | 2.34 |
| 08/01 | 3,210 | 3,240 | 3,190 | 3,195 | -1.84% | 399,400 | 2189億3078万 | -4.57% | 22.89 | 2.34 |
| 07/31 | 3,290 | 3,295 | 3,200 | 3,255 | -2.98% | 872,400 | 2230億4215万 | -2.78% | 23.32 | 2.38 |
| 07/30 | 3,465 | 3,465 | 3,330 | 3,355 | -2.89% | 496,300 | 2298億9445万 | +0.33% | 24.04 | 2.46 |
| 07/29 | 3,430 | 3,460 | 3,410 | 3,455 | +0.73% | 158,900 | 2367億4674万 | +3.54% | 24.76 | 2.53 |
| 07/28 | 3,410 | 3,460 | 3,400 | 3,430 | +0.59% | 229,300 | 2350億3367万 | +3.25% | 24.58 | 2.51 |
| 07/25 | 3,425 | 3,425 | 3,370 | 3,410 | +0.74% | 177,100 | 2336億6321万 | +3.05% | 24.44 | 2.5 |
| 07/24 | 3,380 | 3,405 | 3,365 | 3,385 | +1.04% | 224,800 | 2319億5013万 | +2.67% | 24.26 | 2.48 |
| 07/23 | 3,325 | 3,375 | 3,290 | 3,350 | -0.15% | 228,000 | 2295億5183万 | +1.92% | 24.01 | 2.45 |
| 07/22 | 3,310 | 3,370 | 3,310 | 3,355 | +0.45% | 192,800 | 2298億9445万 | +2.44% | 24.04 | 2.46 |
| 07/18 | 3,300 | 3,365 | 3,270 | 3,340 | -1.18% | 258,400 | 2288億6660万 | +2.39% | 23.93 | 2.45 |
| 07/17 | 3,445 | 3,470 | 3,365 | 3,380 | -2.17% | 276,300 | 2316億752万 | +3.97% | 24.22 | 2.47 |
| 07/16 | 3,470 | 3,480 | 3,430 | 3,455 | -0.29% | 180,900 | 2367億4674万 | +6.7% | 24.76 | 2.53 |
| 07/15 | 3,385 | 3,480 | 3,385 | 3,465 | +2.06% | 205,900 | 2374億3197万 | +7.51% | 24.83 | 2.54 |
| 07/14 | 3,395 | 3,400 | 3,370 | 3,395 | -0.15% | 135,800 | 2326億3536万 | +5.96% | 24.33 | 2.49 |
| 07/11 | 3,355 | 3,405 | 3,305 | 3,400 | +1.64% | 246,200 | 2329億7798万 | +6.52% | 24.36 | 2.49 |
| 07/10 | 3,305 | 3,355 | 3,300 | 3,345 | +1.06% | 192,300 | 2292億922万 | +5.16% | 23.97 | 2.45 |
| 07/09 | 3,265 | 3,350 | 3,260 | 3,310 | +0.91% | 193,700 | 2268億1091万 | +4.35% | 23.72 | 2.42 |
| 07/08 | 3,250 | 3,300 | 3,200 | 3,280 | -1.06% | 346,500 | 2247億5523万 | +3.6% | 23.5 | 2.4 |
| 07/07 | 3,340 | 3,345 | 3,290 | 3,315 | -0.15% | 138,900 | 2271億5353万 | +4.84% | 23.75 | 2.43 |
| 07/04 | 3,340 | 3,345 | 3,310 | 3,320 | -0.15% | 125,100 | 2274億9614万 | +5.33% | 23.79 | 2.43 |
| 07/03 | 3,340 | 3,360 | 3,320 | 3,325 | -0.75% | 139,600 | 2278億3876万 | +5.93% | 23.83 | 2.43 |
| 07/02 | 3,350 | 3,365 | 3,315 | 3,350 | +0.9% | 260,400 | 2295億5183万 | +7.2% | 24.01 | 2.45 |
| 07/01 | 3,280 | 3,325 | 3,260 | 3,320 | +1.53% | 238,100 | 2274億9614万 | +6.79% | 23.79 | 2.43 |
| 06/30 | 3,320 | 3,345 | 3,230 | 3,270 | +0.62% | 240,500 | 2240億7000万 | +5.72% | 23.43 | 2.39 |
| 06/27 | 3,205 | 3,260 | 3,175 | 3,250 | +1.72% | 425,300 | 2226億9954万 | +5.59% | 23.29 | 2.38 |
| 06/26 | 3,180 | 3,225 | 3,170 | 3,195 | +1.59% | 230,100 | 2189億3078万 | +4.34% | 22.89 | 2.34 |
| 06/25 | 3,175 | 3,190 | 3,100 | 3,145 | -1.1% | 220,600 | 2155億463万 | +3.18% | 22.54 | 2.3 |
| 06/24 | 3,080 | 3,180 | 3,060 | 3,180 | +3.08% | 238,600 | 2179億293万 | +4.85% | 22.79 | 2.33 |
| 06/23 | 3,115 | 3,120 | 3,065 | 3,085 | -0.32% | 173,400 | 2113億9325万 | +2.36% | 22.11 | 2.26 |
| 06/20 | 3,110 | 3,110 | 3,065 | 3,095 | -0.8% | 271,200 | 2120億7848万 | +3.24% | 22.18 | 2.27 |
| 06/19 | 3,135 | 3,135 | 3,100 | 3,120 | -0.64% | 173,200 | 2137億9156万 | +4.59% | 22.36 | 2.28 |
| 06/18 | 3,050 | 3,165 | 3,050 | 3,140 | +3.46% | 362,500 | 2151億6201万 | +5.76% | 22.5 | 2.3 |
| 06/17 | 3,030 | 3,045 | 3,010 | 3,035 | 0% | 183,400 | 2079億6711万 | +2.78% | 21.75 | 2.22 |
| 06/16 | 3,030 | 3,065 | 3,015 | 3,035 | -1.14% | 172,400 | 2079億6711万 | +3.13% | 21.75 | 2.22 |
| 06/13 | 3,005 | 3,090 | 3,005 | 3,070 | +0.82% | 207,800 | 2103億6541万 | +4.74% | 22 | 2.25 |
| 06/12 | 3,060 | 3,085 | 3,020 | 3,045 | -0.98% | 193,100 | 2086億5234万 | +4.35% | 21.82 | 2.23 |
| 06/11 | 3,040 | 3,110 | 3,040 | 3,075 | +2.16% | 322,200 | 2107億802万 | +5.74% | 22.03 | 2.25 |
| 06/10 | 3,140 | 3,150 | 2,999 | 3,010 | -2.27% | 484,300 | 2062億5403万 | +3.86% | 21.57 | 2.2 |
