PBR
- 2010年7月30日
- 0.28倍
- 2011年7月29日
- 0.27倍
- 2012年7月31日
- 0.24倍
- 2013年7月31日
- 0.3倍
2013/08/28~2014/01/28
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 | ||||||||||
01/28 | 245 | 252 | 245 | 252 | +0.8% | 33,100 | 44億6652万 | +0.8% | 15.79 | 0.37 |
01/27 | 246 | 250 | 241 | 250 | 0% | 105,600 | 44億3107万 | 0% | 15.66 | 0.36 |
01/24 | 250 | 251 | 248 | 250 | -1.19% | 52,700 | 44億3107万 | 0% | 15.66 | 0.36 |
01/23 | 257 | 259 | 251 | 253 | -3.07% | 248,900 | 44億8424万 | +1.2% | 15.85 | 0.37 |
01/22 | 266 | 266 | 260 | 261 | -1.88% | 75,400 | 46億2604万 | +4.4% | 16.35 | 0.38 |
01/21 | 267 | 271 | 266 | 266 | -0.37% | 108,700 | 47億1466万 | +6.83% | 16.66 | 0.39 |
01/20 | 269 | 271 | 267 | 267 | -0.74% | 64,400 | 47億3238万 | +7.66% | 16.73 | 0.39 |
01/17 | 275 | 275 | 269 | 269 | -2.54% | 58,400 | 47億6783万 | +8.91% | 16.85 | 0.39 |
01/16 | 268 | 276 | 257 | 276 | +4.55% | 223,600 | 48億9190万 | +12.2% | 17.29 | 0.4 |
01/15 | 256 | 266 | 256 | 264 | +2.72% | 55,500 | 46億7921万 | +8.2% | 16.54 | 0.38 |
01/14 | 254 | 260 | 253 | 257 | +1.58% | 49,900 | 45億5514万 | +5.76% | 16.1 | 0.37 |
01/10 | 249 | 255 | 246 | 253 | +2.02% | 34,900 | 44億8424万 | +4.12% | 15.85 | 0.37 |
01/09 | 252 | 253 | 241 | 248 | -0.8% | 169,000 | 43億9562万 | +2.48% | 15.54 | 0.36 |
01/08 | 247 | 250 | 247 | 250 | +1.63% | 13,400 | 44億3107万 | +3.73% | 15.66 | 0.36 |
01/07 | 252 | 252 | 241 | 246 | -1.2% | 105,200 | 43億6017万 | +2.5% | 15.41 | 0.36 |
01/06 | 248 | 250 | 247 | 249 | 0% | 10,200 | 44億1334万 | +3.75% | 15.6 | 0.36 |
2013 | ||||||||||
12/30 | 245 | 249 | 238 | 249 | +1.63% | 69,800 | 44億1334万 | +3.75% | 15.6 | 0.36 |
12/27 | 244 | 246 | 240 | 245 | +0.82% | 11,900 | 43億4245万 | +2.51% | 15.35 | 0.36 |
12/26 | 235 | 243 | 233 | 243 | +4.74% | 111,800 | 43億700万 | +1.67% | 15.22 | 0.35 |
12/25 | 235 | 236 | 231 | 232 | -0.43% | 54,500 | 41億1203万 | -2.52% | 14.53 | 0.34 |
12/24 | 238 | 239 | 233 | 233 | -0.85% | 160,200 | 41億2976万 | -2.51% | 14.6 | 0.34 |
12/20 | 237 | 238 | 235 | 235 | -0.42% | 42,300 | 41億6520万 | -1.67% | 14.72 | 0.34 |
12/19 | 235 | 238 | 234 | 236 | 0% | 72,900 | 41億8293万 | -1.26% | 14.79 | 0.34 |
12/18 | 234 | 239 | 234 | 236 | -0.42% | 42,900 | 41億8293万 | -1.26% | 14.79 | 0.34 |
12/17 | 240 | 240 | 235 | 237 | -0.42% | 78,100 | 42億65万 | -0.84% | 14.85 | 0.34 |
12/16 | 247 | 247 | 236 | 238 | -6.67% | 121,800 | 42億1838万 | -0.42% | 14.91 | 0.35 |
12/13 | 252 | 255 | 245 | 255 | +2% | 75,900 | 45億1969万 | +6.69% | 15.98 | 0.37 |
12/12 | 251 | 254 | 247 | 250 | -0.4% | 102,400 | 44億3107万 | +5.04% | 15.66 | 0.36 |
12/11 | 248 | 252 | 245 | 251 | +1.62% | 83,100 | 44億4879万 | +5.91% | 15.73 | 0.36 |
12/10 | 243 | 247 | 241 | 247 | +2.49% | 83,100 | 43億7790万 | +4.66% | 15.47 | 0.36 |
12/09 | 241 | 241 | 238 | 241 | +2.12% | 71,200 | 42億7155万 | +2.55% | 15.1 | 0.35 |
12/06 | 239 | 240 | 235 | 236 | -1.67% | 93,100 | 41億8293万 | +0.43% | 14.79 | 0.34 |
12/05 | 240 | 240 | 238 | 240 | +0.42% | 33,400 | 42億5383万 | +2.56% | 15.04 | 0.35 |
12/04 | 239 | 243 | 237 | 239 | -0.42% | 48,700 | 42億3610万 | +2.14% | 14.97 | 0.35 |
12/03 | 237 | 240 | 237 | 240 | +2.13% | 72,700 | 42億5383万 | +3% | 15.04 | 0.35 |
12/02 | 229 | 237 | 229 | 235 | +1.73% | 38,800 | 41億6520万 | +0.86% | 14.72 | 0.34 |
11/29 | 232 | 234 | 231 | 231 | -1.28% | 17,500 | 40億9431万 | -0.86% | 14.47 | 0.33 |
11/28 | 233 | 237 | 231 | 234 | +0.43% | 46,900 | 41億4748万 | +0.43% | 14.66 | 0.34 |
11/27 | 234 | 236 | 233 | 233 | -1.27% | 22,700 | 41億2976万 | 0% | 14.6 | 0.34 |
11/26 | 237 | 238 | 233 | 236 | -0.42% | 37,300 | 41億8293万 | +1.29% | 14.79 | 0.34 |
11/25 | 238 | 238 | 232 | 237 | -0.42% | 16,700 | 42億65万 | +1.72% | 14.85 | 0.34 |
11/22 | 237 | 239 | 234 | 238 | +0.85% | 44,800 | 42億1838万 | +2.15% | 14.91 | 0.35 |
11/21 | 235 | 236 | 234 | 236 | 0% | 8,400 | 41億8293万 | +1.29% | 14.79 | 0.34 |
11/20 | 236 | 237 | 235 | 236 | -0.84% | 7,000 | 41億8293万 | +1.72% | 14.79 | 0.34 |
11/19 | 238 | 239 | 235 | 238 | +1.28% | 73,800 | 42億1838万 | +2.59% | 14.91 | 0.35 |
11/18 | 232 | 241 | 232 | 235 | +0.86% | 67,500 | 41億6520万 | +1.29% | 14.72 | 0.34 |
11/15 | 234 | 235 | 232 | 233 | +0.43% | 11,100 | 41億2976万 | +0.43% | 14.6 | 0.34 |
11/14 | 239 | 239 | 220 | 232 | -2.52% | 61,800 | 41億1203万 | 0% | 14.53 | 0.34 |
11/13 | 237 | 239 | 233 | 238 | +0.42% | 30,900 | 42億1838万 | +3.03% | 14.91 | 0.35 |
11/12 | 236 | 238 | 234 | 237 | -0.42% | 22,500 | 42億65万 | +2.6% | 14.85 | 0.34 |
11/11 | 243 | 243 | 235 | 238 | +1.28% | 65,100 | 42億1838万 | +3.48% | 14.91 | 0.35 |
11/08 | 232 | 262 | 231 | 235 | +3.07% | 192,900 | 41億6520万 | +2.17% | 14.72 | 0.34 |
11/07 | 230 | 230 | 227 | 228 | +1.33% | 27,900 | 40億4113万 | -1.3% | 14.28 | 0.33 |
11/06 | 227 | 227 | 224 | 225 | -0.44% | 13,300 | 39億8796万 | -3.43% | 14.1 | 0.33 |
11/05 | 229 | 229 | 224 | 226 | -0.44% | 15,000 | 40億569万 | -3.42% | 14.16 | 0.33 |
11/01 | 226 | 233 | 220 | 227 | -0.44% | 102,800 | 40億2341万 | -3.81% | 14.22 | 0.33 |
10/31 | 228 | 229 | 227 | 228 | -0.44% | 22,200 | 40億4113万 | -3.8% | 14.28 | 0.33 |
10/30 | 232 | 232 | 227 | 229 | -1.29% | 43,500 | 40億5886万 | -3.38% | 14.35 | 0.33 |
10/29 | 230 | 233 | 229 | 232 | -0.43% | 12,100 | 41億1203万 | -2.11% | 14.53 | 0.34 |
10/28 | 233 | 233 | 229 | 233 | 0% | 19,100 | 41億2976万 | -1.69% | 14.6 | 0.34 |
10/25 | 234 | 235 | 233 | 233 | +0.43% | 16,000 | 41億2976万 | -1.27% | 14.6 | 0.34 |
10/24 | 232 | 234 | 229 | 232 | 0% | 17,700 | 41億1203万 | -1.69% | 14.53 | 0.34 |
10/23 | 237 | 240 | 231 | 232 | -1.69% | 43,000 | 41億1203万 | -1.28% | 14.53 | 0.34 |
10/22 | 235 | 240 | 234 | 236 | +0.43% | 52,100 | 41億8293万 | +0.85% | 14.79 | 0.34 |
10/21 | 235 | 240 | 231 | 235 | +0.86% | 38,700 | 41億6520万 | +0.86% | 14.72 | 0.34 |
10/18 | 230 | 234 | 228 | 233 | +1.3% | 43,300 | 41億2976万 | +0.43% | 14.6 | 0.34 |
10/17 | 228 | 232 | 228 | 230 | +0.88% | 34,600 | 40億7658万 | -0.43% | 14.41 | 0.33 |
10/16 | 233 | 236 | 226 | 228 | -3.39% | 65,300 | 40億4113万 | -0.87% | 14.28 | 0.33 |
10/15 | 232 | 237 | 231 | 236 | +2.16% | 44,400 | 41億8293万 | +3.06% | 14.79 | 0.34 |
10/11 | 229 | 235 | 226 | 231 | +2.21% | 86,400 | 40億9431万 | +1.76% | 14.47 | 0.33 |
10/10 | 228 | 232 | 225 | 226 | -3% | 77,300 | 40億569万 | 0% | 14.16 | 0.33 |
10/09 | 220 | 235 | 214 | 233 | +5.91% | 120,800 | 41億2976万 | +4.02% | 14.6 | 0.34 |
10/08 | 217 | 221 | 213 | 220 | 0% | 64,700 | 38億9934万 | -1.35% | 13.78 | 0.32 |
10/07 | 229 | 229 | 220 | 220 | -5.98% | 100,700 | 38億9934万 | -0.9% | 13.78 | 0.32 |
10/04 | 236 | 236 | 225 | 234 | -2.5% | 119,000 | 41億4748万 | +6.36% | 14.66 | 0.34 |
10/03 | 238 | 240 | 232 | 240 | -2.44% | 145,500 | 42億5383万 | +9.59% | 15.04 | 0.35 |
10/02 | 273 | 273 | 241 | 246 | -8.21% | 519,000 | 43億6017万 | +13.36% | 15.41 | 0.36 |
10/01 | 262 | 269 | 250 | 268 | +1.9% | 428,400 | 47億5011万 | +24.65% | 16.79 | 0.39 |
09/30 | 255 | 266 | 251 | 263 | 0% | 288,600 | 46億6149万 | +24.06% | 16.48 | 0.38 |
09/27 | 271 | 280 | 256 | 263 | 0% | 950,400 | 46億6149万 | +25.84% | 16.48 | 0.38 |
09/26 | 235 | 263 | 234 | 263 | +10.97% | 659,000 | 46億6149万 | +27.67% | 16.48 | 0.38 |
09/25 | 227 | 242 | 223 | 237 | +3.04% | 321,800 | 42億65万 | +16.18% | 14.85 | 0.34 |
09/24 | 216 | 230 | 216 | 230 | +5.5% | 103,400 | 40億7658万 | +13.86% | 14.41 | 0.33 |
09/20 | 218 | 220 | 215 | 218 | 0% | 21,600 | 38億6389万 | +8.46% | 13.66 | 0.32 |
09/19 | 215 | 220 | 215 | 218 | 0% | 23,200 | 38億6389万 | +9% | 13.66 | 0.32 |
09/18 | 217 | 220 | 213 | 218 | +2.35% | 15,000 | 38億6389万 | +9.55% | 13.66 | 0.32 |
09/17 | 220 | 226 | 207 | 213 | 0% | 162,600 | 37億7527万 | +7.04% | 13.34 | 0.31 |
09/13 | 215 | 218 | 212 | 213 | +1.91% | 50,000 | 37億7527万 | +7.58% | 13.34 | 0.31 |
09/12 | 209 | 217 | 208 | 209 | -0.48% | 17,500 | 37億437万 | +5.56% | 13.09 | 0.3 |
09/11 | 220 | 221 | 210 | 210 | -4.55% | 80,600 | 37億2210万 | +6.06% | 13.16 | 0.3 |
09/10 | 198 | 220 | 191 | 220 | +10% | 246,000 | 38億9934万 | +11.68% | 13.78 | 0.32 |
09/09 | 198 | 219 | 192 | 200 | +4.17% | 135,100 | 35億4485万 | +1.52% | 12.53 | 0.29 |
09/06 | 192 | 193 | 191 | 192 | 0% | 12,300 | 34億306万 | -2.54% | 12.03 | 0.28 |
09/05 | 192 | 193 | 192 | 192 | 0% | 4,800 | 34億306万 | -3.03% | 12.03 | 0.28 |
09/04 | 193 | 193 | 192 | 192 | -1.03% | 8,600 | 34億306万 | -3.03% | 12.03 | 0.28 |
09/03 | 191 | 194 | 191 | 194 | +0.52% | 23,800 | 34億3851万 | -2.51% | 12.15 | 0.28 |
09/02 | 192 | 194 | 191 | 193 | 0% | 3,200 | 34億2078万 | -3.02% | 12.09 | 0.28 |
08/30 | 190 | 194 | 190 | 193 | +1.58% | 8,400 | 34億2078万 | -3.5% | 12.09 | 0.28 |
08/29 | 190 | 193 | 188 | 190 | +0.53% | 28,300 | 33億6761万 | -5.47% | 11.9 | 0.28 |
08/28 | 191 | 191 | 188 | 189 | -1.05% | 10,400 | 33億4989万 | -6.9% | 11.84 | 0.27 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 7月期 | 384 8/8 | 188 3/24 | 182,000 7/25 |
2009年 7月期 | 212 8/15 | 84 3/17 3/16 | 140,600 7/27 |
2010年 7月期 | 220 5/11 | 118 12/9 12/8 他4件 | 227,900 7/27 |
2011年 7月期 | 186 4/14 1/18 他3件 | 110 3/16 | 131,400 4/14 |
2012年 7月期 | 179 9/13 | 148 8/9 | 139,000 9/13 |
2013年 7月期 | 276 3/27 | 145 11/1 | 698,300 3/27 |