PBR
2013/09/12～2014/02/13
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 |
| 02/13 | 1,620 | 1,621 | 1,586 | 1,595 | -1.66% | 141,900 | 1482億5541万 | -3.33% | 14.59 | 0.99 |
| 02/12 | 1,600 | 1,630 | 1,592 | 1,622 | +2.59% | 260,500 | 1507億6507万 | -1.82% | 14.84 | 1.01 |
| 02/10 | 1,598 | 1,598 | 1,562 | 1,581 | +1.48% | 131,200 | 1469億5411万 | -4.41% | 14.46 | 0.98 |
| 02/07 | 1,550 | 1,564 | 1,534 | 1,558 | +2.3% | 155,700 | 1448億1626万 | -5.92% | 14.25 | 0.97 |
| 02/06 | 1,526 | 1,540 | 1,509 | 1,523 | -1.1% | 246,500 | 1415億6300万 | -8.2% | 13.93 | 0.95 |
| 02/05 | 1,540 | 1,558 | 1,521 | 1,540 | +0.98% | 224,600 | 1431億4316万 | -7.34% | 14.09 | 0.96 |
| 02/04 | 1,563 | 1,569 | 1,522 | 1,525 | -5.34% | 463,700 | 1417億4891万 | -8.3% | 13.95 | 0.95 |
| 02/03 | 1,640 | 1,648 | 1,581 | 1,611 | -3.07% | 447,000 | 1497億4261万 | -3.24% | 14.74 | 1 |
| 01/31 | 1,664 | 1,694 | 1,647 | 1,662 | +0.79% | 267,600 | 1544億8307万 | -0.12% | 15.2 | 1.03 |
| 01/30 | 1,657 | 1,666 | 1,637 | 1,649 | -2.25% | 217,200 | 1532億7472万 | -0.66% | 15.08 | 1.03 |
| 01/29 | 1,648 | 1,689 | 1,648 | 1,687 | +3.88% | 138,100 | 1568億682万 | +1.75% | 15.43 | 1.05 |
| 01/28 | 1,621 | 1,642 | 1,619 | 1,624 | -0.06% | 154,600 | 1509億5097万 | -1.75% | 14.86 | 1.01 |
| 01/27 | 1,625 | 1,646 | 1,606 | 1,625 | -1.99% | 178,200 | 1510億4392万 | -1.52% | 14.86 | 1.01 |
| 01/24 | 1,666 | 1,676 | 1,653 | 1,658 | -1.54% | 254,000 | 1541億1127万 | +0.61% | 15.17 | 1.03 |
| 01/23 | 1,712 | 1,717 | 1,683 | 1,684 | -2.49% | 284,200 | 1565億2797万 | +2.43% | 15.4 | 1.05 |
| 01/22 | 1,737 | 1,740 | 1,706 | 1,727 | -0.58% | 146,000 | 1605億2483万 | +5.3% | 15.8 | 1.07 |
| 01/21 | 1,745 | 1,754 | 1,731 | 1,737 | -0.12% | 199,800 | 1614億5433万 | +6.24% | 15.89 | 1.08 |
| 01/20 | 1,743 | 1,743 | 1,727 | 1,739 | +0.52% | 134,700 | 1616億4023万 | +6.69% | 15.91 | 1.08 |
| 01/17 | 1,725 | 1,734 | 1,717 | 1,730 | +0.35% | 194,400 | 1608億368万 | +6.66% | 15.83 | 1.08 |
| 01/16 | 1,709 | 1,736 | 1,701 | 1,724 | +1.53% | 283,600 | 1602億4598万 | +6.88% | 15.77 | 1.07 |
| 01/15 | 1,697 | 1,700 | 1,671 | 1,698 | +0.71% | 239,700 | 1578億2927万 | +5.79% | 15.53 | 1.06 |
| 01/14 | 1,694 | 1,706 | 1,674 | 1,686 | -0.53% | 244,800 | 1567億1387万 | +5.51% | 15.42 | 1.05 |
| 01/10 | 1,674 | 1,697 | 1,653 | 1,695 | +0.41% | 291,500 | 1575億5042万 | +6.47% | 15.51 | 1.05 |
| 01/09 | 1,685 | 1,691 | 1,665 | 1,688 | +0.42% | 214,500 | 1568億9977万 | +6.43% | 15.44 | 1.05 |
| 01/08 | 1,674 | 1,682 | 1,656 | 1,681 | +1.39% | 211,300 | 1562億4912万 | +6.46% | 15.38 | 1.05 |
| 01/07 | 1,650 | 1,673 | 1,650 | 1,658 | +0.48% | 327,600 | 1541億1127万 | +5.4% | 15.17 | 1.03 |
| 01/06 | 1,661 | 1,667 | 1,645 | 1,650 | +0.67% | 203,700 | 1533億6767万 | +5.3% | 15.09 | 1.03 |
| 2013 |
| 12/30 | 1,642 | 1,646 | 1,625 | 1,639 | +0.86% | 152,300 | 1523億4522万 | +5% | 15.04 | 1.02 |
| 12/27 | 1,615 | 1,626 | 1,601 | 1,625 | +1.25% | 121,800 | 1510億4392万 | +4.5% | 14.91 | 1.01 |
| 12/26 | 1,588 | 1,612 | 1,582 | 1,605 | +2.03% | 189,000 | 1491億8491万 | +3.55% | 14.73 | 1 |
| 12/25 | 1,574 | 1,578 | 1,565 | 1,573 | +0.13% | 170,400 | 1462億1051万 | +1.81% | 14.43 | 0.98 |
| 12/24 | 1,583 | 1,589 | 1,568 | 1,571 | -0.7% | 179,100 | 1460億2461万 | +1.88% | 14.41 | 0.98 |
| 12/20 | 1,570 | 1,589 | 1,570 | 1,582 | +0.51% | 222,800 | 1470億4706万 | +2.86% | 14.52 | 0.99 |
| 12/19 | 1,597 | 1,597 | 1,568 | 1,574 | -0.32% | 286,000 | 1463億346万 | +2.61% | 14.44 | 0.98 |
| 12/18 | 1,570 | 1,585 | 1,564 | 1,579 | +0.19% | 147,300 | 1467億6821万 | +3.27% | 14.49 | 0.98 |
| 12/17 | 1,554 | 1,582 | 1,554 | 1,576 | +1.61% | 179,000 | 1464億8936万 | +3.34% | 14.46 | 0.98 |
| 12/16 | 1,568 | 1,569 | 1,545 | 1,551 | -0.51% | 162,200 | 1441億6561万 | +1.97% | 14.23 | 0.97 |
| 12/13 | 1,560 | 1,575 | 1,552 | 1,559 | -1.33% | 381,500 | 1449億921万 | +2.77% | 14.3 | 0.97 |
| 12/12 | 1,579 | 1,589 | 1,573 | 1,580 | 0% | 163,600 | 1468億6116万 | +4.5% | 14.5 | 0.99 |
| 12/11 | 1,581 | 1,590 | 1,576 | 1,580 | -1% | 180,800 | 1468億6116万 | +4.77% | 14.5 | 0.99 |
| 12/10 | 1,616 | 1,617 | 1,585 | 1,596 | -0.99% | 308,900 | 1483億4836万 | +6.12% | 14.64 | 1 |
| 12/09 | 1,550 | 1,615 | 1,548 | 1,612 | +5.08% | 564,700 | 1498億3556万 | +7.47% | 14.79 | 1.01 |
| 12/06 | 1,514 | 1,535 | 1,506 | 1,534 | +1.25% | 202,200 | 1425億8546万 | +2.61% | 14.07 | 0.96 |
| 12/05 | 1,524 | 1,533 | 1,515 | 1,515 | -0.33% | 271,400 | 1408億1940万 | +1.61% | 13.9 | 0.94 |
| 12/04 | 1,526 | 1,536 | 1,515 | 1,520 | -0.72% | 243,500 | 1412億8415万 | +2.15% | 13.95 | 0.95 |
| 12/03 | 1,544 | 1,547 | 1,531 | 1,531 | -0.13% | 185,200 | 1423億661万 | +3.17% | 14.05 | 0.95 |
| 12/02 | 1,530 | 1,545 | 1,529 | 1,533 | +0.07% | 174,700 | 1424億9251万 | +3.51% | 14.07 | 0.96 |
| 11/29 | 1,529 | 1,535 | 1,520 | 1,532 | +0.2% | 200,500 | 1423億9956万 | +3.72% | 14.06 | 0.96 |
| 11/28 | 1,514 | 1,529 | 1,514 | 1,529 | +1.06% | 142,600 | 1421億2071万 | +3.73% | 14.03 | 0.95 |
| 11/27 | 1,517 | 1,522 | 1,510 | 1,513 | -0.07% | 216,000 | 1406億3350万 | +2.86% | 13.88 | 0.94 |
| 11/26 | 1,507 | 1,519 | 1,502 | 1,514 | +0.46% | 295,000 | 1407億2645万 | +3.13% | 13.89 | 0.94 |
| 11/25 | 1,500 | 1,508 | 1,493 | 1,507 | +1.07% | 157,400 | 1400億7580万 | +2.73% | 13.83 | 0.94 |
| 11/22 | 1,498 | 1,509 | 1,490 | 1,491 | -0.07% | 250,600 | 1385億8860万 | +1.71% | 13.68 | 0.93 |
| 11/21 | 1,490 | 1,495 | 1,481 | 1,492 | +0.2% | 214,500 | 1386億8155万 | +1.77% | 13.69 | 0.93 |
| 11/20 | 1,492 | 1,493 | 1,477 | 1,489 | +0.27% | 191,000 | 1384億270万 | +1.64% | 13.66 | 0.93 |
| 11/19 | 1,470 | 1,490 | 1,470 | 1,485 | +0.81% | 160,100 | 1380億3090万 | +1.43% | 13.63 | 0.93 |
| 11/18 | 1,487 | 1,487 | 1,471 | 1,473 | -0.27% | 211,800 | 1369億1550万 | +0.55% | 13.52 | 0.92 |
| 11/15 | 1,473 | 1,484 | 1,467 | 1,477 | +0.75% | 307,200 | 1372億8730万 | +0.89% | 13.55 | 0.92 |
| 11/14 | 1,469 | 1,477 | 1,461 | 1,466 | +0.21% | 273,600 | 1362億6485万 | +0.21% | 13.45 | 0.91 |
| 11/13 | 1,470 | 1,473 | 1,458 | 1,463 | -0.68% | 173,300 | 1359億8600万 | +0.07% | 13.42 | 0.91 |
| 11/12 | 1,456 | 1,476 | 1,449 | 1,473 | +1.24% | 260,000 | 1369億1550万 | +0.82% | 13.52 | 0.92 |
| 11/11 | 1,469 | 1,470 | 1,445 | 1,455 | +0.55% | 239,300 | 1352億4240万 | -0.48% | 13.35 | 0.91 |
| 11/08 | 1,462 | 1,466 | 1,443 | 1,447 | -1.09% | 265,700 | 1344億9880万 | -1.03% | 13.28 | 0.9 |
| 11/07 | 1,489 | 1,491 | 1,461 | 1,463 | -1.75% | 198,300 | 1359億8600万 | 0% | 13.42 | 0.91 |
| 11/06 | 1,484 | 1,499 | 1,483 | 1,489 | -0.13% | 122,600 | 1384億270万 | +1.71% | 13.66 | 0.93 |
| 11/05 | 1,496 | 1,508 | 1,475 | 1,491 | -0.13% | 299,500 | 1385億8860万 | +1.77% | 13.68 | 0.93 |
| 11/01 | 1,454 | 1,519 | 1,451 | 1,493 | +4.41% | 789,500 | 1387億7450万 | +1.91% | 13.7 | 0.93 |
| 10/31 | 1,443 | 1,450 | 1,427 | 1,430 | -0.83% | 195,900 | 1329億1865万 | -2.46% | 13.12 | 0.89 |
| 10/30 | 1,447 | 1,455 | 1,441 | 1,442 | +0.56% | 244,400 | 1340億3405万 | -1.97% | 13.23 | 0.9 |
| 10/29 | 1,438 | 1,443 | 1,427 | 1,434 | -0.69% | 225,500 | 1332億9045万 | -2.71% | 13.16 | 0.89 |
| 10/28 | 1,442 | 1,450 | 1,435 | 1,444 | +0.84% | 129,100 | 1342億1995万 | -2.23% | 13.25 | 0.9 |
| 10/25 | 1,459 | 1,460 | 1,431 | 1,432 | -1.78% | 198,400 | 1331億455万 | -3.24% | 13.14 | 0.89 |
| 10/24 | 1,440 | 1,459 | 1,422 | 1,458 | +1.04% | 220,100 | 1355億2125万 | -1.62% | 13.38 | 0.91 |
| 10/23 | 1,467 | 1,475 | 1,443 | 1,443 | -1.16% | 201,100 | 1341億2700万 | -2.7% | 13.24 | 0.9 |
| 10/22 | 1,470 | 1,475 | 1,460 | 1,460 | -0.48% | 130,700 | 1357億715万 | -1.62% | 13.4 | 0.91 |
| 10/21 | 1,483 | 1,490 | 1,457 | 1,467 | -0.95% | 309,700 | 1363億5780万 | -1.15% | 13.46 | 0.91 |
| 10/18 | 1,481 | 1,491 | 1,472 | 1,481 | -1% | 264,600 | 1376億5910万 | -0.13% | 13.59 | 0.92 |
| 10/17 | 1,489 | 1,500 | 1,487 | 1,496 | +1.08% | 197,700 | 1390億5335万 | +0.94% | 13.73 | 0.93 |
| 10/16 | 1,477 | 1,484 | 1,470 | 1,480 | +0.68% | 172,400 | 1375億6615万 | 0% | 13.58 | 0.92 |
| 10/15 | 1,497 | 1,499 | 1,465 | 1,470 | -1.34% | 164,100 | 1366億3665万 | -0.47% | 13.49 | 0.92 |
| 10/11 | 1,483 | 1,497 | 1,480 | 1,490 | +1.64% | 228,500 | 1384億9565万 | +1.02% | 13.67 | 0.93 |
| 10/10 | 1,449 | 1,466 | 1,436 | 1,466 | +1.81% | 187,300 | 1362億6485万 | -0.48% | 13.45 | 0.91 |
| 10/09 | 1,432 | 1,440 | 1,426 | 1,440 | +0.14% | 128,200 | 1338億4815万 | -2.17% | 13.21 | 0.9 |
| 10/08 | 1,451 | 1,453 | 1,418 | 1,438 | -1.03% | 227,300 | 1336億6225万 | -2.24% | 13.19 | 0.9 |
| 10/07 | 1,469 | 1,481 | 1,452 | 1,453 | -1.56% | 188,800 | 1350億5650万 | -1.16% | 13.33 | 0.91 |
| 10/04 | 1,461 | 1,479 | 1,454 | 1,476 | +0.89% | 191,900 | 1371億9435万 | +0.54% | 13.54 | 0.92 |
| 10/03 | 1,470 | 1,483 | 1,463 | 1,463 | -0.75% | 129,900 | 1359億8600万 | -0.27% | 13.42 | 0.91 |
| 10/02 | 1,502 | 1,502 | 1,470 | 1,474 | -1.4% | 199,800 | 1370億845万 | +0.61% | 13.52 | 0.92 |
| 10/01 | 1,503 | 1,509 | 1,488 | 1,495 | -0.6% | 235,900 | 1389億6040万 | +2.05% | 13.72 | 0.93 |
| 09/30 | 1,500 | 1,516 | 1,494 | 1,504 | -0.2% | 262,600 | 1397億9695万 | +2.8% | 13.94 | 0.95 |
| 09/27 | 1,516 | 1,517 | 1,496 | 1,507 | -0.72% | 187,800 | 1400億7580万 | +3.15% | 13.97 | 0.95 |
| 09/26 | 1,491 | 1,519 | 1,480 | 1,518 | -1.04% | 465,000 | 1410億9825万 | +4.12% | 14.07 | 0.96 |
| 09/25 | 1,523 | 1,535 | 1,515 | 1,534 | +0.72% | 735,400 | 1425億8546万 | +5.5% | 14.22 | 0.97 |
| 09/24 | 1,517 | 1,533 | 1,515 | 1,523 | +0.59% | 426,300 | 1415億6300万 | +4.96% | 14.12 | 0.96 |
| 09/20 | 1,524 | 1,526 | 1,506 | 1,514 | -0.2% | 313,000 | 1407億2645万 | +4.63% | 14.04 | 0.95 |
| 09/19 | 1,498 | 1,517 | 1,491 | 1,517 | +1.81% | 402,000 | 1410億530万 | +5.06% | 14.06 | 0.96 |
| 09/18 | 1,484 | 1,500 | 1,478 | 1,490 | +1.36% | 291,900 | 1384億9565万 | +3.33% | 13.81 | 0.94 |
| 09/17 | 1,481 | 1,487 | 1,468 | 1,470 | +0.27% | 236,900 | 1366億3665万 | +2.08% | 13.63 | 0.93 |
| 09/13 | 1,444 | 1,467 | 1,444 | 1,466 | +0.69% | 306,500 | 1362億6485万 | +1.95% | 13.59 | 0.92 |
| 09/12 | 1,462 | 1,468 | 1,451 | 1,456 | +0.28% | 147,600 | 1353億3535万 | +1.32% | 13.5 | 0.92 |
