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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,350 | 3,380 | 3,280 | 3,310 | 0% | 151,200 | 1024億7031万 | -10.59% | 4.5 | 0.72 |
| 03/28 | 3,300 | 3,360 | 3,280 | 3,310 | +0.91% | 118,100 | 1024億7031万 | -11.31% | 4.5 | 0.72 |
| 03/27 | 3,170 | 3,280 | 3,150 | 3,280 | -1.2% | 186,900 | 1015億4158万 | -12.72% | 4.45 | 0.71 |
| 03/26 | 3,370 | 3,380 | 3,300 | 3,320 | -1.78% | 146,600 | 1027億7989万 | -12.38% | 4.51 | 0.72 |
| 03/25 | 3,430 | 3,430 | 3,370 | 3,380 | -0.59% | 103,000 | 1046億3736万 | -11.5% | 4.59 | 0.73 |
| 03/24 | 3,390 | 3,490 | 3,360 | 3,400 | +0.29% | 111,200 | 1052億5652万 | -11.55% | 4.62 | 0.74 |
| 03/20 | 3,500 | 3,510 | 3,390 | 3,390 | -3.14% | 91,000 | 1049億4694万 | -12.36% | 4.6 | 0.74 |
| 03/19 | 3,520 | 3,570 | 3,460 | 3,500 | -0.57% | 58,500 | 1083億5230万 | -10.07% | 4.75 | 0.76 |
| 03/18 | 3,540 | 3,580 | 3,480 | 3,520 | +1.44% | 110,000 | 1089億7145万 | -10.14% | 4.78 | 0.76 |
| 03/17 | 3,610 | 3,620 | 3,460 | 3,470 | -3.88% | 119,800 | 1074億2356万 | -11.88% | 4.71 | 0.75 |
| 03/14 | 3,670 | 3,690 | 3,600 | 3,610 | -3.73% | 129,000 | 1117億5765万 | -8.82% | 4.9 | 0.78 |
| 03/13 | 3,780 | 3,790 | 3,740 | 3,750 | -1.32% | 87,100 | 1160億9175万 | -5.54% | 5.09 | 0.81 |
| 03/12 | 3,830 | 3,870 | 3,800 | 3,800 | -2.56% | 90,800 | 1176億3964万 | -4.16% | 5.16 | 0.82 |
| 03/11 | 3,980 | 3,980 | 3,890 | 3,900 | -2.26% | 91,700 | 1207億3542万 | -1.44% | 5.3 | 0.85 |
| 03/10 | 4,000 | 4,010 | 3,970 | 3,990 | -0.25% | 46,800 | 1235億2162万 | +0.94% | 5.42 | 0.87 |
| 03/07 | 4,000 | 4,020 | 3,960 | 4,000 | +0.5% | 54,500 | 1238億3120万 | +1.27% | 5.43 | 0.87 |
| 03/06 | 3,910 | 3,990 | 3,890 | 3,980 | +2.05% | 72,900 | 1232億1204万 | +0.84% | 5.41 | 0.86 |
| 03/05 | 3,900 | 3,950 | 3,900 | 3,900 | +1.04% | 46,300 | 1207億3542万 | -1.27% | 5.3 | 0.85 |
| 03/04 | 3,860 | 3,900 | 3,820 | 3,860 | -1.53% | 92,000 | 1194億9710万 | -2.28% | 5.24 | 0.84 |
| 03/03 | 3,860 | 3,940 | 3,840 | 3,920 | -0.51% | 50,100 | 1213億5457万 | -0.73% | 5.32 | 0.85 |
| 02/28 | 3,960 | 3,970 | 3,900 | 3,940 | -1.01% | 77,100 | 1219億7373万 | -0.3% | 5.35 | 0.85 |
| 02/27 | 3,980 | 4,040 | 3,960 | 3,980 | +0.51% | 72,300 | 1232億1204万 | +0.66% | 5.41 | 0.86 |
| 02/26 | 4,000 | 4,020 | 3,940 | 3,960 | -1.98% | 54,300 | 1225億9288万 | +0.15% | 5.38 | 0.86 |
| 02/25 | 4,090 | 4,110 | 4,030 | 4,040 | -0.25% | 68,000 | 1250億6951万 | +2.18% | 5.49 | 0.88 |
| 02/24 | 4,010 | 4,100 | 3,990 | 4,050 | 0% | 68,200 | 1253億7909万 | +2.48% | 5.5 | 0.88 |
| 02/21 | 4,000 | 4,060 | 3,990 | 4,050 | +2.02% | 62,600 | 1253億7909万 | +2.74% | 5.5 | 0.88 |
| 02/20 | 4,050 | 4,060 | 3,960 | 3,970 | -1.98% | 82,800 | 1229億246万 | +0.99% | 5.39 | 0.86 |
| 02/19 | 4,020 | 4,070 | 4,000 | 4,050 | -0.25% | 69,900 | 1253億7909万 | +3.21% | 5.5 | 0.88 |
| 02/18 | 4,010 | 4,100 | 3,970 | 4,060 | +1.25% | 92,800 | 1256億8866万 | +3.81% | 5.51 | 0.88 |
| 02/17 | 4,000 | 4,040 | 3,930 | 4,010 | +0.25% | 97,100 | 1241億4077万 | +2.74% | 5.45 | 0.87 |
| 02/14 | 4,060 | 4,120 | 3,910 | 4,000 | +0.5% | 164,000 | 1238億3120万 | +2.67% | 5.43 | 0.87 |
| 02/13 | 4,100 | 4,130 | 3,980 | 3,980 | -3.86% | 137,400 | 1232億1204万 | +2.31% | 5.41 | 0.86 |
| 02/12 | 4,070 | 4,140 | 4,060 | 4,140 | +2.22% | 146,200 | 1281億6529万 | +6.56% | 5.62 | 0.9 |
| 02/10 | 4,030 | 4,050 | 4,000 | 4,050 | +1.5% | 102,900 | 1253億7909万 | +4.52% | 5.5 | 0.88 |
| 02/07 | 3,920 | 4,020 | 3,920 | 3,990 | +3.1% | 150,800 | 1235億2162万 | +3.1% | 5.42 | 0.87 |
| 02/06 | 3,680 | 3,920 | 3,650 | 3,870 | +6.32% | 145,800 | 1198億668万 | +0.13% | 5.26 | 0.84 |
| 02/05 | 3,680 | 3,710 | 3,530 | 3,640 | +1.11% | 117,600 | 1126億8639万 | -5.7% | 4.94 | 0.79 |
| 02/04 | 3,580 | 3,720 | 3,550 | 3,600 | -5.01% | 194,400 | 1114億4808万 | -6.71% | 4.89 | 0.78 |
| 02/03 | 3,890 | 3,900 | 3,770 | 3,790 | -3.07% | 112,100 | 1173億3006万 | -1.79% | 5.15 | 0.82 |
| 01/31 | 3,980 | 3,980 | 3,880 | 3,910 | -0.76% | 111,800 | 1210億4499万 | +1.48% | 5.31 | 0.85 |
| 01/30 | 3,970 | 4,000 | 3,890 | 3,940 | -2.72% | 116,200 | 1219億7373万 | +2.55% | 5.35 | 0.85 |
| 01/29 | 3,940 | 4,070 | 3,930 | 4,050 | +4.11% | 167,300 | 1253億7909万 | +5.72% | 5.5 | 0.88 |
| 01/28 | 3,870 | 3,980 | 3,860 | 3,890 | +1.04% | 99,400 | 1204億2584万 | +1.91% | 5.28 | 0.84 |
| 01/27 | 3,850 | 3,880 | 3,810 | 3,850 | -3.75% | 143,200 | 1191億8753万 | +1.02% | 5.23 | 0.83 |
| 01/24 | 3,930 | 4,050 | 3,920 | 4,000 | +0.25% | 175,500 | 1238億3120万 | +5.04% | 5.43 | 0.87 |
| 01/23 | 3,990 | 4,070 | 3,980 | 3,990 | +0.5% | 194,400 | 1235億2162万 | +5% | 5.42 | 0.87 |
| 01/22 | 3,950 | 3,980 | 3,920 | 3,970 | +0.51% | 78,700 | 1229億246万 | +4.75% | 5.39 | 0.86 |
| 01/21 | 4,000 | 4,030 | 3,920 | 3,950 | -1.25% | 115,800 | 1222億8331万 | +4.44% | 5.36 | 0.86 |
| 01/20 | 3,880 | 4,090 | 3,850 | 4,000 | +4.99% | 298,100 | 1238億3120万 | +5.93% | 5.43 | 0.87 |
| 01/17 | 3,770 | 3,840 | 3,760 | 3,810 | +1.33% | 62,700 | 1179億4921万 | +1.2% | 5.17 | 0.83 |
| 01/16 | 3,820 | 3,860 | 3,760 | 3,760 | -1.05% | 100,000 | 1164億132万 | -0.03% | 5.11 | 0.82 |
| 01/15 | 3,780 | 3,810 | 3,750 | 3,800 | +1.88% | 68,700 | 1176億3964万 | +1.06% | 5.16 | 0.82 |
| 01/14 | 3,770 | 3,770 | 3,710 | 3,730 | -3.12% | 93,200 | 1154億7259万 | -0.8% | 5.07 | 0.81 |
| 01/10 | 3,830 | 3,850 | 3,800 | 3,850 | +0.26% | 66,200 | 1191億8753万 | +2.34% | 5.23 | 0.83 |
| 01/09 | 3,890 | 3,890 | 3,820 | 3,840 | -0.26% | 81,800 | 1188億7795万 | +2.15% | 5.21 | 0.83 |
| 01/08 | 3,850 | 3,860 | 3,810 | 3,850 | 0% | 61,900 | 1191億8753万 | +2.45% | 5.23 | 0.83 |
| 01/07 | 3,880 | 3,910 | 3,820 | 3,850 | -1.03% | 55,200 | 1191億8753万 | +2.5% | 5.23 | 0.83 |
| 01/06 | 3,920 | 3,960 | 3,860 | 3,890 | -1.02% | 100,200 | 1204億2584万 | +3.54% | 5.28 | 0.84 |
| 2013 |
| 12/30 | 3,920 | 3,970 | 3,880 | 3,930 | +1.81% | 129,500 | 1216億6415万 | +4.52% | 5.34 | 0.85 |
| 12/27 | 3,800 | 3,870 | 3,760 | 3,860 | +2.66% | 147,700 | 1194億9710万 | +2.63% | 5.24 | 0.84 |
| 12/26 | 3,680 | 3,790 | 3,660 | 3,760 | +4.16% | 104,200 | 1164億132万 | -0.27% | 5.11 | 0.82 |
| 12/25 | 3,620 | 3,630 | 3,570 | 3,610 | +0.28% | 130,900 | 1117億5765万 | -4.37% | 4.9 | 0.78 |
| 12/24 | 3,660 | 3,690 | 3,590 | 3,600 | -1.1% | 115,700 | 1114億4808万 | -4.66% | 4.89 | 0.78 |
| 12/20 | 3,620 | 3,680 | 3,610 | 3,640 | +0.55% | 150,300 | 1126億8639万 | -3.65% | 4.94 | 0.79 |
| 12/19 | 3,700 | 3,700 | 3,600 | 3,620 | -1.36% | 145,100 | 1120億6723万 | -4.31% | 4.92 | 0.78 |
| 12/18 | 3,690 | 3,710 | 3,650 | 3,670 | -1.08% | 94,200 | 1136億1512万 | -3.17% | 4.98 | 0.8 |
| 12/17 | 3,720 | 3,750 | 3,660 | 3,710 | -0.8% | 111,400 | 1148億5343万 | -1.38% | 5.04 | 0.8 |
| 12/16 | 3,730 | 3,760 | 3,710 | 3,740 | -0.53% | 146,100 | 1157億8217万 | +0.11% | 5.08 | 0.81 |
| 12/13 | 3,800 | 3,800 | 3,710 | 3,760 | -1.05% | 173,400 | 1164億132万 | +1.46% | 5.11 | 0.82 |
| 12/12 | 3,720 | 3,810 | 3,710 | 3,800 | +1.33% | 135,900 | 1176億3964万 | +3.49% | 5.16 | 0.82 |
| 12/11 | 3,770 | 3,780 | 3,730 | 3,750 | -0.79% | 55,400 | 1160億9175万 | +3.11% | 5.09 | 0.81 |
| 12/10 | 3,800 | 3,830 | 3,770 | 3,780 | -0.26% | 108,100 | 1170億2048万 | +4.88% | 5.13 | 0.82 |
| 12/09 | 3,780 | 3,820 | 3,760 | 3,790 | +1.88% | 56,100 | 1173億3006万 | +6.34% | 5.15 | 0.82 |
| 12/06 | 3,710 | 3,750 | 3,680 | 3,720 | +0.27% | 118,300 | 1151億6301万 | +5.38% | 5.05 | 0.81 |
| 12/05 | 3,760 | 3,800 | 3,700 | 3,710 | -1.07% | 142,200 | 1148億5343万 | +6% | 5.04 | 0.8 |
| 12/04 | 3,760 | 3,790 | 3,730 | 3,750 | -0.79% | 120,600 | 1160億9175万 | +8.01% | 5.09 | 0.81 |
| 12/03 | 3,810 | 3,830 | 3,770 | 3,780 | -0.26% | 72,100 | 1170億2048万 | +9.79% | 5.13 | 0.82 |
| 12/02 | 3,850 | 3,850 | 3,780 | 3,790 | +0.26% | 118,000 | 1173億3006万 | +11.01% | 5.15 | 0.82 |
| 11/29 | 3,790 | 3,800 | 3,730 | 3,780 | -0.53% | 114,800 | 1170億2048万 | +11.7% | 5.13 | 0.82 |
| 11/28 | 3,860 | 3,860 | 3,760 | 3,800 | -0.52% | 132,200 | 1176億3964万 | +13.16% | 5.16 | 0.82 |
| 11/27 | 3,880 | 3,960 | 3,800 | 3,820 | -1.04% | 431,200 | 1182億5879万 | +14.71% | 5.19 | 0.83 |
| 11/26 | 3,910 | 3,920 | 3,850 | 3,860 | -2.77% | 223,700 | 1194億9710万 | +16.9% | 5.24 | 0.84 |
| 11/25 | 4,020 | 4,020 | 3,930 | 3,970 | +0.25% | 134,100 | 1229億246万 | +21.33% | 5.39 | 0.86 |
| 11/22 | 4,140 | 4,190 | 3,910 | 3,960 | -3.18% | 691,000 | 1225億9288万 | +22.37% | 5.38 | 0.86 |
| 11/21 | 3,870 | 4,100 | 3,840 | 4,090 | +5.68% | 1,002,500 | 1266億1740万 | +27.65% | 5.55 | 0.89 |
| 11/20 | 3,700 | 3,890 | 3,680 | 3,870 | +6.03% | 787,600 | 1198億668万 | +22.24% | 5.26 | 0.84 |
| 11/19 | 3,610 | 3,830 | 3,600 | 3,650 | +0.55% | 666,600 | 1129億9597万 | +16.35% | 4.96 | 0.79 |
| 11/18 | 3,760 | 3,760 | 3,600 | 3,630 | -3.71% | 494,600 | 1123億7681万 | +16.42% | 4.93 | 0.79 |
| 11/15 | 3,720 | 3,930 | 3,660 | 3,770 | -0.53% | 2,175,800 | 1167億1090万 | +21.57% | 5.12 | 0.82 |
| 11/14 | 3,470 | 3,790 | 3,450 | 3,790 | +26.76% | 1,332,800 | 1173億3006万 | +23.17% | 5.15 | 0.82 |
| 11/13 | 3,050 | 3,060 | 2,980 | 2,990 | -2.29% | 63,700 | 925億6382万 | -1.87% | 4.06 | 0.65 |
| 11/12 | 2,990 | 3,060 | 2,970 | 3,060 | +3.03% | 55,700 | 947億3086万 | +0.36% | 4.16 | 0.66 |
| 11/11 | 2,970 | 3,000 | 2,940 | 2,970 | +1.37% | 60,100 | 919億4466万 | -2.65% | 4.03 | 0.64 |
| 11/08 | 2,890 | 2,950 | 2,870 | 2,930 | +0.34% | 45,200 | 907億635万 | -4.31% | 3.98 | 0.64 |
| 11/07 | 2,890 | 2,930 | 2,880 | 2,920 | +0.34% | 31,300 | 903億9677万 | -4.92% | 3.97 | 0.63 |
| 11/06 | 2,810 | 2,960 | 2,800 | 2,910 | +3.93% | 66,400 | 900億8719万 | -5.7% | 3.95 | 0.63 |
| 11/05 | 2,900 | 2,920 | 2,780 | 2,800 | -4.11% | 126,200 | 866億8184万 | -9.85% | 3.8 | 0.61 |
| 11/01 | 2,990 | 3,000 | 2,900 | 2,920 | -2.01% | 69,500 | 903億9677万 | -6.89% | 3.97 | 0.63 |
| 10/31 | 3,030 | 3,030 | 2,970 | 2,980 | -1% | 82,800 | 922億5424万 | -5.67% | 4.05 | 0.65 |
| 10/30 | 3,060 | 3,060 | 3,010 | 3,010 | -0.33% | 104,000 | 931億8297万 | -5.17% | 4.09 | 0.65 |
