PBR
2013/09/19～2014/02/28
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 |
| 02/28 | 4,845 | 4,885 | 4,840 | 4,850 | 0% | 7,000 | 590億2450万 | -2.3% | 107.11 | 6.44 |
| 02/27 | 4,850 | 4,850 | 4,850 | 4,850 | -0.61% | 3,000 | 590億2450万 | -2.39% | 107.11 | 6.44 |
| 02/26 | 4,840 | 4,880 | 4,840 | 4,880 | -2.59% | 8,000 | 593億8960万 | -1.89% | 107.77 | 6.48 |
| 02/25 | 5,000 | 5,050 | 5,000 | 5,010 | +0.2% | 6,000 | 609億7170万 | +0.68% | 110.64 | 6.65 |
| 02/24 | 5,040 | 5,050 | 4,980 | 5,000 | -0.2% | 5,000 | 608億5000万 | +0.54% | 110.42 | 6.64 |
| 02/21 | 5,000 | 5,010 | 5,000 | 5,010 | +0.2% | 3,000 | 609億7170万 | +0.72% | 110.64 | 6.65 |
| 02/20 | 4,980 | 5,000 | 4,980 | 5,000 | 0% | 4,000 | 608億5000万 | +0.48% | 110.42 | 6.64 |
| 02/19 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1,000 | 608億5000万 | +0.56% | 110.42 | 6.64 |
| 02/18 | 4,975 | 5,000 | 4,975 | 5,000 | +1.32% | 10,000 | 608億5000万 | +0.64% | 110.42 | 6.64 |
| 02/17 | 4,950 | 4,950 | 4,935 | 4,935 | -0.3% | 2,000 | 600億5895万 | -0.56% | 108.98 | 6.55 |
| 02/14 | 4,980 | 4,980 | 4,950 | 4,950 | -0.6% | 8,000 | 602億4150万 | -0.2% | 109.31 | 6.57 |
| 02/13 | 4,980 | 4,980 | 4,980 | 4,980 | +0.1% | 1,000 | 606億660万 | +0.48% | 109.98 | 6.61 |
| 02/12 | 4,975 | 4,975 | 4,975 | 4,975 | -0.4% | 2,000 | 605億4575万 | +0.44% | 109.87 | 6.61 |
| 02/10 | 5,000 | 5,000 | 4,970 | 4,995 | 0% | 4,000 | 607億8915万 | +0.93% | 110.31 | 6.63 |
| 02/07 | 4,955 | 4,995 | 4,955 | 4,995 | +0.71% | 2,000 | 607億8915万 | +1.03% | 110.31 | 6.63 |
| 02/06 | 5,000 | 5,000 | 4,960 | 4,960 | 0% | 2,000 | 603億6320万 | +0.49% | 109.53 | 6.59 |
| 02/05 | 4,990 | 4,990 | 4,960 | 4,960 | -0.4% | 2,000 | 603億6320万 | +0.63% | 109.53 | 6.59 |
| 02/04 | 4,920 | 4,980 | 4,920 | 4,980 | +0.5% | 6,000 | 606億660万 | +1.18% | 109.98 | 6.61 |
| 02/03 | 4,940 | 4,955 | 4,930 | 4,955 | -0.1% | 5,000 | 603億235万 | +0.85% | 109.42 | 6.58 |
| 01/31 | 4,960 | 4,960 | 4,960 | 4,960 | -0.6% | 1,000 | 603億6320万 | +1.14% | 109.53 | 6.59 |
| 01/30 | 4,945 | 4,995 | 4,940 | 4,990 | -0.8% | 5,000 | 607億2830万 | +1.94% | 110.2 | 6.63 |
| 01/29 | 5,000 | 5,030 | 5,000 | 5,030 | +0.6% | 7,000 | 612億1510万 | +2.97% | 111.08 | 6.68 |
| 01/28 | 4,960 | 5,000 | 4,960 | 5,000 | +2.25% | 6,000 | 608億5000万 | +2.52% | 110.42 | 6.64 |
| 01/27 | 4,910 | 4,910 | 4,890 | 4,890 | -1.21% | 4,000 | 595億1130万 | +0.41% | 107.99 | 6.49 |
| 01/24 | 4,905 | 4,995 | 4,905 | 4,950 | -0.2% | 5,000 | 602億4150万 | +1.71% | 109.31 | 6.57 |
| 01/23 | 5,000 | 5,000 | 4,960 | 4,960 | -0.3% | 3,000 | 603億6320万 | +2.02% | 109.53 | 6.59 |
| 01/22 | 4,990 | 4,990 | 4,930 | 4,975 | +0.51% | 8,000 | 605億4575万 | +2.41% | 109.87 | 6.61 |
| 01/21 | 4,940 | 4,980 | 4,940 | 4,950 | +0.71% | 5,000 | 602億4150万 | +1.98% | 109.31 | 6.57 |
| 01/20 | 4,920 | 4,920 | 4,915 | 4,915 | -2.48% | 5,000 | 598億1555万 | +1.32% | 108.54 | 6.53 |
| 01/17 | 5,040 | 5,040 | 5,040 | 5,040 | -0.2% | 1,000 | 613億3680万 | +3.96% | 111.3 | 6.69 |
| 01/16 | 4,915 | 5,050 | 4,915 | 5,050 | +3.06% | 7,000 | 614億5850万 | +4.32% | 111.52 | 6.71 |
| 01/15 | 4,915 | 4,915 | 4,900 | 4,900 | 0% | 3,000 | 596億3300万 | +1.37% | 108.21 | 6.51 |
| 01/14 | 4,900 | 4,900 | 4,900 | 4,900 | +0.51% | 1,000 | 596億3300万 | +1.37% | 108.21 | 6.51 |
| 01/10 | 4,895 | 4,895 | 4,875 | 4,875 | +0.41% | 3,000 | 593億2875万 | +0.89% | 107.66 | 6.47 |
| 01/09 | 4,855 | 4,855 | 4,855 | 4,855 | +0.1% | 1,000 | 590億8535万 | +0.48% | 107.22 | 6.45 |
| 01/08 | 4,845 | 4,850 | 4,845 | 4,850 | -1.32% | 2,000 | 590億2450万 | +0.37% | 107.11 | 6.44 |
| 01/07 | 4,880 | 4,915 | 4,880 | 4,915 | +0.72% | 2,000 | 598億1555万 | +1.68% | 108.54 | 6.53 |
| 01/06 | 4,875 | 4,880 | 4,875 | 4,880 | +0.51% | 2,000 | 593億8960万 | +1.01% | 107.77 | 6.48 |
| 2013 |
| 12/30 | 4,840 | 4,855 | 4,840 | 4,855 | +1.15% | 3,000 | 590億8535万 | +0.52% | 107.22 | 6.45 |
| 12/27 | 4,805 | 4,805 | 4,780 | 4,800 | 0% | 8,000 | 584億1600万 | -0.64% | 106 | 6.37 |
| 12/26 | 4,805 | 4,805 | 4,800 | 4,800 | +0.52% | 2,000 | 584億1600万 | -0.68% | 106 | 6.37 |
| 12/25 | 4,750 | 4,780 | 4,750 | 4,775 | +0.53% | 10,000 | 581億1175万 | -1.24% | 105.45 | 6.34 |
| 12/24 | 4,795 | 4,795 | 4,745 | 4,750 | +0.32% | 11,000 | 578億750万 | -1.84% | 104.9 | 6.31 |
| 12/20 | 4,700 | 4,735 | 4,670 | 4,735 | +0.21% | 13,000 | 576億2495万 | -2.25% | 104.57 | 6.29 |
| 12/19 | 4,760 | 4,795 | 4,700 | 4,725 | -0.74% | 13,000 | 575億325万 | -2.56% | 104.35 | 6.28 |
| 12/18 | 4,800 | 4,810 | 4,755 | 4,760 | -1.14% | 22,000 | 579億2920万 | -1.94% | 105.12 | 6.32 |
| 12/17 | 4,815 | 4,835 | 4,815 | 4,815 | -0.1% | 8,000 | 585億9855万 | -0.89% | 106.33 | 6.39 |
| 12/16 | 4,845 | 4,850 | 4,820 | 4,820 | +0.1% | 7,000 | 586億5940万 | -0.82% | 106.44 | 6.4 |
| 12/13 | 4,830 | 4,830 | 4,815 | 4,815 | -0.31% | 4,000 | 585億9855万 | -0.97% | 106.33 | 6.39 |
| 12/12 | 4,875 | 4,875 | 4,830 | 4,830 | -0.92% | 4,000 | 587億8110万 | -0.68% | 106.66 | 6.41 |
| 12/11 | 4,870 | 4,875 | 4,870 | 4,875 | +0.1% | 4,000 | 593億2875万 | +0.23% | 107.66 | 6.47 |
| 12/10 | 4,855 | 4,870 | 4,840 | 4,870 | +0.1% | 6,000 | 592億6790万 | +0.1% | 107.55 | 6.47 |
| 12/09 | 4,840 | 4,865 | 4,840 | 4,865 | +0.52% | 3,000 | 592億705万 | 0% | 107.44 | 6.46 |
| 12/06 | 4,845 | 4,855 | 4,840 | 4,840 | -0.41% | 4,000 | 589億280万 | -0.55% | 106.88 | 6.43 |
| 12/05 | 4,880 | 4,880 | 4,860 | 4,860 | -0.61% | 4,000 | 591億4620万 | -0.16% | 107.33 | 6.45 |
| 12/04 | 4,865 | 4,900 | 4,865 | 4,890 | 0% | 10,000 | 595億1130万 | +0.41% | 107.99 | 6.49 |
| 12/03 | 4,870 | 4,890 | 4,850 | 4,890 | +0.82% | 9,000 | 595億1130万 | +0.41% | 107.99 | 6.49 |
| 11/29 | 4,865 | 4,870 | 4,850 | 4,850 | -0.51% | 15,000 | 590億2450万 | -0.39% | 107.1 | 6.44 |
| 11/28 | 4,865 | 4,875 | 4,865 | 4,875 | +0.1% | 5,000 | 593億2875万 | +0.06% | 107.66 | 6.47 |
| 11/27 | 4,870 | 4,870 | 4,870 | 4,870 | -0.2% | 3,000 | 592億6790万 | -0.04% | 107.55 | 6.47 |
| 11/26 | 4,870 | 4,880 | 4,870 | 4,880 | +0.51% | 3,000 | 593億8960万 | +0.14% | 107.77 | 6.48 |
| 11/25 | 4,870 | 4,880 | 4,855 | 4,855 | -0.1% | 7,000 | 590億8535万 | -0.37% | 107.21 | 6.45 |
| 11/22 | 4,855 | 4,860 | 4,855 | 4,860 | 0% | 2,000 | 591億4620万 | -0.27% | 107.32 | 6.45 |
| 11/21 | 4,870 | 4,870 | 4,860 | 4,860 | +0.21% | 4,000 | 591億4620万 | -0.27% | 107.32 | 6.45 |
| 11/20 | 4,860 | 4,875 | 4,850 | 4,850 | -0.41% | 5,000 | 590億2450万 | -0.49% | 107.1 | 6.44 |
| 11/19 | 4,895 | 4,895 | 4,870 | 4,870 | -0.1% | 4,000 | 592億6790万 | -0.08% | 107.55 | 6.47 |
| 11/18 | 4,860 | 4,880 | 4,850 | 4,875 | +0.31% | 10,000 | 593億2875万 | -0.02% | 107.66 | 6.47 |
| 11/15 | 4,860 | 4,860 | 4,860 | 4,860 | -0.1% | 1,000 | 591億4620万 | -0.37% | 107.32 | 6.45 |
| 11/14 | 4,875 | 4,880 | 4,865 | 4,865 | +0.21% | 3,000 | 592億705万 | -0.29% | 107.44 | 6.46 |
| 11/13 | 4,855 | 4,855 | 4,855 | 4,855 | -0.1% | 1,000 | 590億8535万 | -0.49% | 107.21 | 6.45 |
| 11/12 | 4,860 | 4,860 | 4,860 | 4,860 | +0.21% | 1,000 | 591億4620万 | -0.41% | 107.32 | 6.45 |
| 11/11 | 4,880 | 4,880 | 4,850 | 4,850 | -0.41% | 4,000 | 590億2450万 | -0.66% | 107.1 | 6.44 |
| 11/08 | 4,870 | 4,870 | 4,870 | 4,870 | +0.41% | 1,000 | 592億6790万 | -0.25% | 107.55 | 6.47 |
| 11/07 | 4,870 | 4,870 | 4,850 | 4,850 | -0.21% | 5,000 | 590億2450万 | -0.61% | 107.1 | 6.44 |
| 11/06 | 4,880 | 4,880 | 4,860 | 4,860 | -0.61% | 5,000 | 591億4620万 | -0.41% | 107.32 | 6.45 |
| 11/05 | 4,880 | 4,890 | 4,880 | 4,890 | +0.1% | 3,000 | 595億1130万 | +0.2% | 107.99 | 6.49 |
| 11/01 | 4,885 | 4,885 | 4,885 | 4,885 | -0.2% | 1,000 | 594億5045万 | +0.12% | 107.88 | 6.49 |
| 10/31 | 4,915 | 4,915 | 4,885 | 4,895 | +0.41% | 5,000 | 595億7215万 | +0.37% | 108.1 | 6.5 |
| 10/30 | 4,885 | 4,885 | 4,875 | 4,875 | -0.51% | 3,000 | 593億2875万 | -0.04% | 107.66 | 6.47 |
| 10/29 | 4,885 | 4,900 | 4,885 | 4,900 | +0.2% | 3,000 | 596億3300万 | +0.47% | 108.21 | 6.51 |
| 10/28 | 4,910 | 4,925 | 4,875 | 4,890 | +0.2% | 8,000 | 595億1130万 | +0.27% | 107.99 | 6.49 |
| 10/25 | 4,880 | 4,880 | 4,880 | 4,880 | -0.61% | 1,000 | 593億8960万 | +0.1% | 107.77 | 6.48 |
| 10/23 | 4,910 | 4,910 | 4,910 | 4,910 | +0.61% | 1,000 | 597億5470万 | +0.76% | 108.43 | 6.52 |
| 10/22 | 4,920 | 4,920 | 4,880 | 4,880 | -0.41% | 5,000 | 593億8960万 | +0.25% | 107.77 | 6.48 |
| 10/21 | 4,885 | 4,900 | 4,885 | 4,900 | +0.41% | 4,000 | 596億3300万 | +0.74% | 108.21 | 6.51 |
| 10/18 | 4,880 | 4,880 | 4,880 | 4,880 | +0.41% | 2,000 | 593億8960万 | +0.41% | 107.77 | 6.48 |
| 10/16 | 4,895 | 4,900 | 4,860 | 4,860 | 0% | 4,000 | 591億4620万 | +0.06% | 107.32 | 6.45 |
| 10/15 | 4,880 | 4,880 | 4,860 | 4,860 | -0.21% | 3,000 | 591億4620万 | +0.08% | 107.32 | 6.45 |
| 10/11 | 4,890 | 4,890 | 4,870 | 4,870 | 0% | 4,000 | 592億6790万 | +0.27% | 107.55 | 6.47 |
| 10/10 | 4,865 | 4,870 | 4,865 | 4,870 | -1.02% | 2,000 | 592億6790万 | +0.27% | 107.55 | 6.47 |
| 10/07 | 4,920 | 4,920 | 4,920 | 4,920 | -0.1% | 1,000 | 598億7640万 | +1.28% | 108.65 | 6.53 |
| 10/03 | 4,925 | 4,925 | 4,925 | 4,925 | +0.82% | 2,000 | 599億3725万 | +1.32% | 108.76 | 6.54 |
| 10/02 | 4,860 | 4,885 | 4,860 | 4,885 | +0.51% | 2,000 | 594億5045万 | +0.43% | 107.88 | 6.49 |
| 10/01 | 4,870 | 4,870 | 4,860 | 4,860 | -0.41% | 2,000 | 591億4620万 | -0.16% | 107.32 | 6.45 |
| 09/27 | 4,880 | 4,880 | 4,880 | 4,880 | -0.31% | 2,000 | 593億8960万 | +0.14% | 107.77 | 6.48 |
| 09/26 | 4,835 | 4,895 | 4,835 | 4,895 | +0.82% | 6,000 | 595億7215万 | +0.37% | 108.1 | 6.5 |
| 09/25 | 4,830 | 4,855 | 4,830 | 4,855 | +0.41% | 4,000 | 590億8535万 | -0.49% | 107.21 | 6.45 |
| 09/24 | 4,835 | 4,835 | 4,835 | 4,835 | 0% | 2,000 | 588億4195万 | -1% | 106.77 | 6.42 |
| 09/20 | 4,860 | 4,860 | 4,835 | 4,835 | -0.51% | 6,000 | 588億4195万 | -1.14% | 106.77 | 6.42 |
| 09/19 | 4,860 | 4,860 | 4,860 | 4,860 | 0% | 1,000 | 591億4620万 | -0.84% | 107.32 | 6.45 |
