PBR
2014/08/05~2014/12/30
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 |
12/30 | 1,534 | 1,540 | 1,532 | 1,534 | -0.13% | 3,300 | 120億6337万 | +0.52% | 34.2 | 2.39 |
12/29 | 1,540 | 1,547 | 1,530 | 1,536 | -0.78% | 8,200 | 120億7910万 | +1.45% | 34.24 | 2.39 |
12/26 | 1,514 | 1,559 | 1,513 | 1,548 | -8.35% | 21,400 | 121億7347万 | +3.13% | 34.51 | 2.41 |
12/25 | 1,685 | 1,689 | 1,677 | 1,689 | +1.26% | 16,500 | 132億8229万 | +13.51% | 37.65 | 2.63 |
12/24 | 1,668 | 1,678 | 1,648 | 1,668 | -0.12% | 13,000 | 131億1715万 | +13.62% | 37.18 | 2.6 |
12/22 | 1,682 | 1,683 | 1,640 | 1,670 | -1.47% | 16,600 | 131億3288万 | +15.17% | 37.23 | 2.6 |
12/19 | 1,699 | 1,699 | 1,686 | 1,695 | -0.24% | 8,300 | 133億2948万 | +18.45% | 37.79 | 2.64 |
12/18 | 1,699 | 1,700 | 1,696 | 1,699 | +0.18% | 3,400 | 133億6093万 | +20.41% | 37.88 | 2.64 |
12/17 | 1,692 | 1,700 | 1,685 | 1,696 | -0.24% | 6,300 | 133億3734万 | +21.93% | 37.81 | 2.64 |
12/16 | 1,681 | 1,700 | 1,676 | 1,700 | +1.43% | 5,600 | 133億6880万 | +24% | 37.9 | 2.64 |
12/15 | 1,701 | 1,705 | 1,664 | 1,676 | -1.99% | 12,500 | 131億8006万 | +24.06% | 37.36 | 2.61 |
12/12 | 1,766 | 1,766 | 1,630 | 1,710 | -3.23% | 31,400 | 134億4744万 | +28.28% | 38.12 | 2.66 |
12/11 | 1,466 | 1,769 | 1,459 | 1,767 | +20.29% | 46,100 | 138億9568万 | +34.68% | 39.39 | 2.75 |
12/10 | 1,455 | 1,470 | 1,453 | 1,469 | +0.62% | 3,200 | 115億5221万 | +13.96% | 32.75 | 2.29 |
12/09 | 1,461 | 1,461 | 1,459 | 1,460 | -0.34% | 7,500 | 114億8144万 | +14.24% | 32.55 | 2.27 |
12/08 | 1,449 | 1,470 | 1,448 | 1,465 | +2.81% | 6,100 | 115億2076万 | +15.54% | 32.66 | 2.28 |
12/05 | 1,450 | 1,450 | 1,420 | 1,425 | +0.21% | 3,500 | 112億620万 | +13.37% | 31.77 | 2.22 |
12/04 | 1,444 | 1,477 | 1,422 | 1,422 | -1.39% | 9,900 | 111億8260万 | +13.94% | 31.7 | 2.21 |
12/03 | 1,421 | 1,477 | 1,421 | 1,442 | +1.62% | 10,700 | 113億3988万 | +16.38% | 32.15 | 2.24 |
12/02 | 1,390 | 1,477 | 1,380 | 1,419 | +3.65% | 11,900 | 111億5901万 | +15.37% | 31.63 | 2.21 |
12/01 | 1,339 | 1,369 | 1,331 | 1,369 | +2.93% | 10,500 | 107億6581万 | +12.03% | 30.52 | 2.13 |
11/28 | 1,305 | 1,338 | 1,305 | 1,330 | +1.92% | 8,100 | 104億5912万 | +9.38% | 29.65 | 2.07 |
11/27 | 1,239 | 1,305 | 1,239 | 1,305 | +5.41% | 16,100 | 102億6252万 | +7.76% | 29.09 | 2.03 |
11/26 | 1,230 | 1,238 | 1,227 | 1,238 | +0.81% | 5,500 | 97億3563万 | +2.48% | 27.6 | 1.93 |
11/25 | 1,229 | 1,229 | 1,212 | 1,228 | +0.82% | 5,000 | 96億5699万 | +1.91% | 27.38 | 1.91 |
11/21 | 1,220 | 1,220 | 1,206 | 1,218 | -0.16% | 3,400 | 95億7835万 | +1.33% | 27.15 | 1.89 |
11/20 | 1,212 | 1,224 | 1,211 | 1,220 | +0.74% | 2,500 | 95億9408万 | +1.75% | 27.2 | 1.9 |
11/19 | 1,206 | 1,211 | 1,200 | 1,211 | +0.92% | 2,300 | 95億2330万 | +1.25% | 27 | 1.88 |
11/18 | 1,210 | 1,211 | 1,200 | 1,200 | -0.66% | 2,100 | 94億3680万 | +0.5% | 26.75 | 1.87 |
11/17 | 1,200 | 1,208 | 1,195 | 1,208 | +0.75% | 3,200 | 94億9971万 | +1.17% | 26.93 | 1.88 |
11/14 | 1,200 | 1,200 | 1,195 | 1,199 | -0.08% | 2,000 | 94億2893万 | +0.25% | 26.73 | 1.87 |
11/13 | 1,200 | 1,200 | 1,198 | 1,200 | 0% | 1,000 | 94億3680万 | +0.25% | 26.75 | 1.87 |
11/12 | 1,184 | 1,200 | 1,184 | 1,200 | +0.17% | 2,800 | 94億3680万 | +0.17% | 26.75 | 1.87 |
11/11 | 1,203 | 1,216 | 1,198 | 1,198 | -0.75% | 3,500 | 94億2107万 | -0.08% | 26.71 | 1.86 |
11/10 | 1,206 | 1,207 | 1,200 | 1,207 | +0.08% | 2,800 | 94億9184万 | +0.5% | 26.91 | 1.88 |
11/07 | 1,185 | 1,211 | 1,185 | 1,206 | +1.94% | 2,300 | 94億8398万 | +0.42% | 26.88 | 1.88 |
11/06 | 1,210 | 1,220 | 1,182 | 1,183 | -2.23% | 5,200 | 93億311万 | -1.66% | 26.37 | 1.84 |
11/05 | 1,200 | 1,214 | 1,190 | 1,210 | +1.17% | 5,500 | 95億1544万 | +0.5% | 26.97 | 1.88 |
11/04 | 1,200 | 1,221 | 1,196 | 1,196 | -0.17% | 5,000 | 94億534万 | -0.58% | 26.66 | 1.86 |
10/31 | 1,200 | 1,200 | 1,185 | 1,198 | -0.17% | 4,400 | 94億2107万 | -0.17% | 26.71 | 1.86 |
10/30 | 1,205 | 1,205 | 1,192 | 1,200 | +0.08% | 1,400 | 94億3680万 | +0.25% | 26.75 | 1.87 |
10/29 | 1,195 | 1,205 | 1,190 | 1,199 | 0% | 2,100 | 94億2893万 | +0.42% | 26.73 | 1.87 |
10/28 | 1,210 | 1,210 | 1,198 | 1,199 | -0.91% | 1,700 | 94億2893万 | +0.76% | 26.73 | 1.87 |
10/27 | 1,219 | 1,219 | 1,210 | 1,210 | -0.74% | 3,100 | 95億1544万 | +1.94% | 26.97 | 1.88 |
10/24 | 1,223 | 1,223 | 1,218 | 1,219 | -0.49% | 2,200 | 95億8621万 | +2.96% | 27.17 | 1.9 |
10/23 | 1,219 | 1,225 | 1,215 | 1,225 | +1.83% | 2,000 | 96億3340万 | +3.9% | 27.31 | 1.91 |
10/22 | 1,219 | 1,219 | 1,203 | 1,203 | -1.31% | 1,800 | 94億6039万 | +2.47% | 26.82 | 1.87 |
10/21 | 1,180 | 1,240 | 1,180 | 1,219 | +3.31% | 3,100 | 95億8621万 | +4.28% | 27.17 | 1.9 |
10/20 | 1,147 | 1,180 | 1,147 | 1,180 | +3.24% | 3,200 | 92億7952万 | +1.37% | 26.31 | 1.84 |
10/17 | 1,149 | 1,152 | 1,131 | 1,143 | +0.62% | 2,100 | 89億8855万 | -1.55% | 25.48 | 1.78 |
10/16 | 1,133 | 1,145 | 1,131 | 1,136 | -1.39% | 2,800 | 89億3350万 | -1.98% | 25.32 | 1.77 |
10/15 | 1,146 | 1,152 | 1,130 | 1,152 | +0.09% | 4,500 | 90億5932万 | -0.43% | 25.68 | 1.79 |
10/14 | 1,199 | 1,199 | 1,130 | 1,151 | -5.66% | 10,500 | 90億5146万 | -0.35% | 25.66 | 1.79 |
10/10 | 1,222 | 1,232 | 1,220 | 1,220 | -1.21% | 2,000 | 95億9408万 | +5.9% | 27.2 | 1.9 |
10/09 | 1,224 | 1,238 | 1,223 | 1,235 | +0.82% | 1,700 | 97億1204万 | +7.67% | 27.53 | 1.92 |
10/08 | 1,226 | 1,230 | 1,225 | 1,225 | -0.16% | 3,300 | 96億3340万 | +7.36% | 27.31 | 1.91 |
10/07 | 1,236 | 1,238 | 1,225 | 1,227 | -0.73% | 2,400 | 96億4912万 | +8.01% | 27.35 | 1.91 |
10/06 | 1,238 | 1,243 | 1,235 | 1,236 | +0.08% | 5,400 | 97億1990万 | +9.28% | 27.55 | 1.92 |
10/03 | 1,230 | 1,240 | 1,227 | 1,235 | +0.41% | 3,700 | 97億1204万 | +9.78% | 27.53 | 1.92 |
10/02 | 1,245 | 1,245 | 1,201 | 1,230 | -1.36% | 5,000 | 96億7272万 | +9.92% | 27.42 | 1.91 |
10/01 | 1,200 | 1,247 | 1,195 | 1,247 | +4% | 7,400 | 98億640万 | +12.04% | 27.8 | 1.94 |
09/30 | 1,188 | 1,199 | 1,180 | 1,199 | +1.61% | 8,000 | 94億2893万 | +8.51% | 25.89 | 1.81 |
09/29 | 1,149 | 1,180 | 1,148 | 1,180 | +3.51% | 6,600 | 92億7952万 | +7.37% | 25.48 | 1.78 |
09/26 | 1,120 | 1,140 | 1,115 | 1,140 | +2.43% | 6,100 | 89億6496万 | +4.2% | 24.62 | 1.72 |
09/25 | 1,120 | 1,120 | 1,113 | 1,113 | -0.63% | 6,200 | 87億5263万 | +2.11% | 24.03 | 1.68 |
09/24 | 1,120 | 1,120 | 1,105 | 1,120 | +0.36% | 2,600 | 88億768万 | +3.04% | 24.18 | 1.69 |
09/22 | 1,120 | 1,120 | 1,116 | 1,116 | -0.36% | 3,600 | 87億7622万 | +2.95% | 24.1 | 1.68 |
09/19 | 1,119 | 1,120 | 1,100 | 1,120 | 0% | 2,900 | 88億768万 | +3.7% | 24.18 | 1.69 |
09/18 | 1,120 | 1,120 | 1,117 | 1,120 | +0.45% | 3,600 | 88億768万 | +3.99% | 24.18 | 1.69 |
09/17 | 1,098 | 1,120 | 1,098 | 1,115 | +2.58% | 6,000 | 87億6836万 | +3.91% | 24.08 | 1.68 |
09/16 | 1,085 | 1,087 | 1,082 | 1,087 | +0.18% | 1,500 | 85億4816万 | +1.68% | 23.47 | 1.64 |
09/12 | 1,075 | 1,090 | 1,075 | 1,085 | -0.46% | 1,900 | 85億3244万 | +1.69% | 23.43 | 1.64 |
09/11 | 1,098 | 1,098 | 1,090 | 1,090 | -0.55% | 1,300 | 85億7176万 | +2.54% | 23.54 | 1.64 |
09/10 | 1,074 | 1,097 | 1,074 | 1,096 | -0.18% | 1,700 | 86億1894万 | +3.4% | 23.67 | 1.65 |
09/09 | 1,100 | 1,100 | 1,083 | 1,098 | -0.18% | 1,900 | 86億3467万 | +3.98% | 23.71 | 1.65 |
09/08 | 1,084 | 1,100 | 1,080 | 1,100 | +1.48% | 3,400 | 86億5040万 | +4.56% | 23.75 | 1.66 |
09/05 | 1,089 | 1,089 | 1,080 | 1,084 | -0.09% | 1,200 | 85億2457万 | +3.53% | 23.41 | 1.63 |
09/04 | 1,090 | 1,090 | 1,085 | 1,085 | 0% | 4,000 | 85億3244万 | +3.93% | 23.43 | 1.64 |
09/03 | 1,080 | 1,099 | 1,080 | 1,085 | -1.36% | 3,600 | 85億3244万 | +4.43% | 23.43 | 1.64 |
09/02 | 1,095 | 1,100 | 1,088 | 1,100 | +0.55% | 1,600 | 86億5040万 | +6.38% | 23.75 | 1.66 |
09/01 | 1,090 | 1,094 | 1,080 | 1,094 | +0.37% | 4,600 | 86億321万 | +6.32% | 23.62 | 1.65 |
08/29 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 2,100 | 85億7176万 | +6.55% | 23.54 | 1.64 |
08/28 | 1,085 | 1,090 | 1,080 | 1,090 | +0.46% | 4,400 | 85億7176万 | +6.97% | 23.54 | 1.64 |
08/27 | 1,085 | 1,088 | 1,082 | 1,085 | 0% | 3,700 | 85億3244万 | +6.79% | 23.43 | 1.64 |
08/26 | 1,060 | 1,089 | 1,059 | 1,085 | +2.75% | 8,200 | 85億3244万 | +7.11% | 23.43 | 1.64 |
08/25 | 1,045 | 1,057 | 1,045 | 1,056 | +1.15% | 4,700 | 83億438万 | +4.87% | 22.8 | 1.59 |
08/22 | 1,045 | 1,045 | 1,038 | 1,044 | +0.1% | 1,400 | 82億1001万 | +4.3% | 22.54 | 1.57 |
08/21 | 1,050 | 1,050 | 1,035 | 1,043 | -0.19% | 5,700 | 82億215万 | +4.82% | 22.52 | 1.57 |
08/20 | 1,045 | 1,046 | 1,026 | 1,045 | +0.1% | 1,700 | 82億1788万 | +5.66% | 22.56 | 1.57 |
08/19 | 1,046 | 1,046 | 1,044 | 1,044 | +1.16% | 1,400 | 82億1001万 | +6.1% | 22.54 | 1.57 |
08/18 | 1,034 | 1,040 | 1,025 | 1,032 | +0.29% | 2,400 | 81億1564万 | +5.63% | 22.28 | 1.56 |
08/15 | 1,030 | 1,035 | 1,029 | 1,029 | -0.87% | 1,600 | 80億9205万 | +6.08% | 22.22 | 1.55 |
08/14 | 1,032 | 1,038 | 1,032 | 1,038 | +0.58% | 2,100 | 81億6283万 | +7.9% | 22.41 | 1.56 |
08/13 | 1,005 | 1,032 | 1,005 | 1,032 | +1.28% | 3,000 | 81億1564万 | +8.06% | 22.28 | 1.56 |
08/12 | 1,020 | 1,031 | 1,018 | 1,019 | +0.1% | 2,400 | 80億1341万 | +7.49% | 22 | 1.54 |
08/11 | 1,020 | 1,020 | 1,007 | 1,018 | +1.8% | 2,600 | 80億555万 | +8.07% | 21.98 | 1.53 |
08/08 | 999 | 1,000 | 990 | 1,000 | +0.1% | 1,900 | 78億6400万 | +6.95% | 21.59 | 1.51 |
08/07 | 996 | 999 | 994 | 999 | -0.1% | 1,400 | 78億5613万 | +7.53% | 21.57 | 1.51 |
08/06 | 997 | 1,000 | 993 | 1,000 | +0.5% | 1,900 | 78億6400万 | +8.46% | 21.59 | 1.51 |
08/05 | 990 | 1,000 | 990 | 995 | +0.3% | 1,700 | 78億2468万 | +8.74% | 21.48 | 1.5 |