PBR
2014/06/04～2014/10/27
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 |
| 10/27 | 1,251 | 1,287 | 1,251 | 1,281 | +2.32% | 7,700 | 235億6984万 | +0.16% | 12.45 | 1.25 |
| 10/24 | 1,256 | 1,256 | 1,252 | 1,252 | +0.16% | 1,200 | 230億3625万 | -2.11% | 12.17 | 1.22 |
| 10/23 | 1,263 | 1,263 | 1,250 | 1,250 | -1.26% | 4,500 | 229億9945万 | -2.34% | 12.15 | 1.22 |
| 10/22 | 1,266 | 1,267 | 1,266 | 1,266 | +0.24% | 600 | 232億9385万 | -1.17% | 12.3 | 1.24 |
| 10/21 | 1,299 | 1,299 | 1,258 | 1,263 | -0.55% | 2,800 | 232億3865万 | -1.41% | 12.27 | 1.23 |
| 10/20 | 1,325 | 1,325 | 1,256 | 1,270 | -2.98% | 5,400 | 233億6744万 | -0.86% | 12.34 | 1.24 |
| 10/17 | 1,230 | 1,309 | 1,227 | 1,309 | +6.42% | 12,600 | 240億8503万 | +2.27% | 12.72 | 1.28 |
| 10/16 | 1,249 | 1,249 | 1,230 | 1,230 | -1.6% | 200 | 226億3146万 | -3.76% | 11.95 | 1.2 |
| 10/15 | 1,228 | 1,253 | 1,228 | 1,250 | +1.13% | 1,700 | 229億9945万 | -2.34% | 12.15 | 1.22 |
| 10/14 | 1,250 | 1,250 | 1,200 | 1,236 | -1.36% | 13,400 | 227億4186万 | -3.29% | 12.01 | 1.21 |
| 10/10 | 1,260 | 1,260 | 1,253 | 1,253 | -2.87% | 1,400 | 230億5465万 | -1.96% | 12.17 | 1.23 |
| 10/09 | 1,290 | 1,298 | 1,290 | 1,290 | -0.62% | 12,000 | 237億3544万 | +0.94% | 12.53 | 1.26 |
| 10/08 | 1,290 | 1,298 | 1,290 | 1,298 | +0.46% | 6,100 | 238億8263万 | +1.64% | 12.61 | 1.27 |
| 10/07 | 1,291 | 1,300 | 1,287 | 1,292 | +0.08% | 10,100 | 237億7223万 | +1.33% | 12.55 | 1.26 |
| 10/06 | 1,297 | 1,297 | 1,264 | 1,291 | +0.08% | 3,500 | 237億5383万 | +1.41% | 12.54 | 1.26 |
| 10/03 | 1,298 | 1,298 | 1,280 | 1,290 | +0.78% | 1,200 | 237億3544万 | +1.49% | 12.53 | 1.26 |
| 10/02 | 1,281 | 1,281 | 1,280 | 1,280 | -1.54% | 300 | 235億5144万 | +0.79% | 12.44 | 1.25 |
| 10/01 | 1,307 | 1,310 | 1,299 | 1,300 | -0.54% | 9,600 | 239億1943万 | +2.36% | 12.63 | 1.27 |
| 09/30 | 1,299 | 1,320 | 1,298 | 1,307 | +0.69% | 13,700 | 240億4823万 | +3.08% | 12.7 | 1.32 |
| 09/29 | 1,286 | 1,299 | 1,286 | 1,298 | +1.41% | 2,900 | 238億8263万 | +2.53% | 12.61 | 1.31 |
| 09/26 | 1,299 | 1,299 | 1,252 | 1,280 | -0.85% | 4,400 | 235億5144万 | +1.35% | 12.44 | 1.29 |
| 09/25 | 1,290 | 1,300 | 1,283 | 1,291 | -0.69% | 1,300 | 237億5383万 | +2.46% | 12.54 | 1.3 |
| 09/24 | 1,296 | 1,300 | 1,280 | 1,300 | +0.31% | 10,200 | 239億1943万 | +3.5% | 12.63 | 1.31 |
| 09/22 | 1,298 | 1,300 | 1,290 | 1,296 | +0.08% | 10,200 | 238億4583万 | +3.43% | 12.59 | 1.31 |
| 09/19 | 1,300 | 1,300 | 1,284 | 1,295 | +1.01% | 5,600 | 238億2743万 | +3.6% | 12.58 | 1.3 |
| 09/18 | 1,280 | 1,290 | 1,270 | 1,282 | +0.16% | 17,100 | 235億8824万 | +2.81% | 12.46 | 1.29 |
| 09/17 | 1,280 | 1,280 | 1,272 | 1,280 | +0.79% | 1,600 | 235億5144万 | +2.89% | 12.44 | 1.29 |
| 09/16 | 1,270 | 1,280 | 1,270 | 1,270 | +0.16% | 2,900 | 233億6744万 | +2.34% | 12.34 | 1.28 |
| 09/12 | 1,274 | 1,274 | 1,234 | 1,268 | +0.24% | 14,000 | 233億3064万 | +2.42% | 12.32 | 1.28 |
| 09/11 | 1,263 | 1,280 | 1,259 | 1,265 | +0.56% | 5,300 | 232億7545万 | +2.35% | 12.29 | 1.27 |
| 09/10 | 1,257 | 1,258 | 1,257 | 1,258 | +0.08% | 500 | 231億4665万 | +2.03% | 12.22 | 1.27 |
| 09/09 | 1,261 | 1,265 | 1,253 | 1,257 | -0.32% | 1,800 | 231億2825万 | +2.2% | 12.21 | 1.27 |
| 09/08 | 1,224 | 1,261 | 1,224 | 1,261 | +3.02% | 1,300 | 232億185万 | +2.69% | 12.25 | 1.27 |
| 09/05 | 1,225 | 1,240 | 1,219 | 1,224 | -0.81% | 7,300 | 225億2106万 | 0% | 11.89 | 1.23 |
| 09/04 | 1,225 | 1,234 | 1,217 | 1,234 | -1.67% | 9,400 | 227億506万 | +0.98% | 11.99 | 1.24 |
| 09/03 | 1,255 | 1,258 | 1,254 | 1,255 | +0.24% | 10,200 | 230億9145万 | +2.87% | 12.19 | 1.26 |
| 09/02 | 1,250 | 1,270 | 1,235 | 1,252 | +0.56% | 11,600 | 230億3625万 | +2.88% | 12.17 | 1.26 |
| 09/01 | 1,247 | 1,252 | 1,230 | 1,245 | +0.08% | 5,900 | 229億745万 | +2.72% | 12.1 | 1.25 |
| 08/29 | 1,240 | 1,253 | 1,237 | 1,244 | -0.88% | 14,400 | 228億8906万 | +3.07% | 12.09 | 1.25 |
| 08/28 | 1,264 | 1,264 | 1,248 | 1,255 | -0.71% | 3,600 | 230億9145万 | +4.58% | 12.19 | 1.26 |
| 08/27 | 1,263 | 1,264 | 1,252 | 1,264 | +0.08% | 6,700 | 232億5705万 | +5.86% | 12.28 | 1.27 |
| 08/26 | 1,260 | 1,265 | 1,245 | 1,263 | -0.16% | 10,700 | 232億3865万 | +6.4% | 12.27 | 1.27 |
| 08/25 | 1,270 | 1,270 | 1,240 | 1,265 | +1.04% | 15,300 | 232億7545万 | +7.11% | 12.29 | 1.27 |
| 08/22 | 1,210 | 1,271 | 1,210 | 1,252 | +3.22% | 31,800 | 230億3625万 | +6.64% | 12.17 | 1.26 |
| 08/21 | 1,235 | 1,235 | 1,209 | 1,213 | +0.25% | 11,700 | 223億1867万 | +3.94% | 11.79 | 1.22 |
| 08/20 | 1,213 | 1,229 | 1,205 | 1,210 | +0.5% | 11,800 | 222億6347万 | +4.13% | 11.76 | 1.22 |
| 08/19 | 1,213 | 1,214 | 1,197 | 1,204 | -0.66% | 1,100 | 221億5307万 | +4.06% | 11.7 | 1.21 |
| 08/18 | 1,205 | 1,220 | 1,205 | 1,212 | -0.41% | 16,800 | 223億27万 | +5.21% | 11.78 | 1.22 |
| 08/15 | 1,223 | 1,224 | 1,200 | 1,217 | -0.16% | 2,600 | 223億9227万 | +6.01% | 11.82 | 1.23 |
| 08/14 | 1,210 | 1,223 | 1,199 | 1,219 | +1.16% | 5,800 | 224億2907万 | +6.56% | 11.84 | 1.23 |
| 08/13 | 1,214 | 1,220 | 1,184 | 1,205 | -0.74% | 10,700 | 221億7147万 | +5.61% | 11.71 | 1.21 |
| 08/12 | 1,214 | 1,217 | 1,198 | 1,214 | +0.75% | 3,000 | 223億3707万 | +6.58% | 11.8 | 1.22 |
| 08/11 | 1,210 | 1,215 | 1,179 | 1,205 | -0.33% | 9,900 | 221億7147万 | +6.07% | 11.71 | 1.21 |
| 08/08 | 1,174 | 1,210 | 1,173 | 1,209 | +1.17% | 6,500 | 222億4507万 | +6.71% | 11.75 | 1.22 |
| 08/07 | 1,172 | 1,214 | 1,164 | 1,195 | +0.93% | 8,600 | 219億8748万 | +5.75% | 11.61 | 1.2 |
| 08/06 | 1,164 | 1,208 | 1,162 | 1,184 | -2.15% | 5,900 | 217億8508万 | +4.87% | 11.5 | 1.19 |
| 08/05 | 1,184 | 1,210 | 1,184 | 1,210 | +4.13% | 9,000 | 222億6347万 | +7.36% | 11.76 | 1.22 |
| 08/04 | 1,200 | 1,224 | 1,162 | 1,162 | -0.17% | 16,600 | 213億8029万 | +3.29% | 11.29 | 1.17 |
| 08/01 | 1,200 | 1,235 | 1,164 | 1,164 | -2.18% | 14,300 | 214億1709万 | +3.56% | 11.31 | 1.17 |
| 07/31 | 1,170 | 1,200 | 1,151 | 1,190 | +1.71% | 19,500 | 218億9548万 | +5.97% | 11.56 | 1.2 |
| 07/30 | 1,139 | 1,172 | 1,130 | 1,170 | +2.72% | 16,200 | 215億2749万 | +4.46% | 11.37 | 1.18 |
| 07/29 | 1,069 | 1,140 | 1,069 | 1,139 | +3.45% | 60,800 | 209億5710万 | +1.79% | 11.07 | 1.15 |
| 07/28 | 1,078 | 1,120 | 1,078 | 1,101 | +1.01% | 39,600 | 202億5792万 | -1.61% | 10.7 | 1.11 |
| 07/25 | 1,090 | 1,097 | 1,080 | 1,090 | -0.27% | 7,500 | 200億5552万 | -2.77% | 10.59 | 1.1 |
| 07/24 | 1,090 | 1,105 | 1,090 | 1,093 | -0.64% | 4,300 | 201億1072万 | -2.67% | 10.62 | 1.1 |
| 07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 3,400 | 202億3952万 | -2.22% | 10.69 | 1.11 |
| 07/22 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 11,800 | 202億3952万 | -2.4% | 10.69 | 1.11 |
| 07/18 | 1,083 | 1,093 | 1,082 | 1,090 | 0% | 1,400 | 200億5552万 | -3.37% | 10.59 | 1.1 |
| 07/17 | 1,093 | 1,093 | 1,090 | 1,090 | +0.55% | 500 | 200億5552万 | -3.63% | 10.59 | 1.1 |
| 07/16 | 1,090 | 1,090 | 1,084 | 1,084 | 0% | 4,700 | 199億4512万 | -4.32% | 10.53 | 1.09 |
| 07/15 | 1,084 | 1,097 | 1,082 | 1,084 | +0.09% | 1,400 | 199億4512万 | -4.49% | 10.53 | 1.09 |
| 07/14 | 1,100 | 1,100 | 1,081 | 1,083 | -1.37% | 8,600 | 199億2672万 | -4.75% | 10.52 | 1.09 |
| 07/11 | 1,089 | 1,118 | 1,089 | 1,098 | -1.26% | 6,300 | 202億272万 | -3.51% | 10.67 | 1.11 |
| 07/10 | 1,135 | 1,136 | 1,105 | 1,112 | -3.22% | 10,900 | 204億6031万 | -2.28% | 10.8 | 1.12 |
| 07/09 | 1,150 | 1,150 | 1,141 | 1,149 | -0.09% | 1,800 | 211億4110万 | +0.97% | 11.16 | 1.16 |
| 07/08 | 1,144 | 1,150 | 1,144 | 1,150 | -0.61% | 3,200 | 211億5950万 | +1.23% | 11.17 | 1.16 |
| 07/07 | 1,163 | 1,174 | 1,135 | 1,157 | +2.39% | 30,200 | 212億8829万 | +1.94% | 11.24 | 1.17 |
| 07/04 | 1,124 | 1,130 | 1,124 | 1,130 | 0% | 8,800 | 207億9150万 | -0.26% | 10.98 | 1.14 |
| 07/03 | 1,150 | 1,150 | 1,125 | 1,130 | -1.99% | 14,600 | 207億9150万 | -0.26% | 10.98 | 1.14 |
| 07/02 | 1,180 | 1,180 | 1,153 | 1,153 | +0.17% | 4,800 | 212億1469万 | +1.77% | 11.2 | 1.16 |
| 07/01 | 1,200 | 1,200 | 1,150 | 1,151 | -0.78% | 6,000 | 211億7790万 | +1.68% | 11.18 | 1.16 |
| 06/30 | 1,131 | 1,160 | 1,121 | 1,160 | +1.75% | 7,100 | 213億4349万 | +2.47% | 11.27 | 1.2 |
| 06/27 | 1,128 | 1,140 | 1,113 | 1,140 | +1.06% | 8,900 | 209億7550万 | +0.71% | 11.08 | 1.18 |
| 06/26 | 1,122 | 1,128 | 1,118 | 1,128 | -0.18% | 2,100 | 207億5471万 | -0.35% | 10.96 | 1.17 |
| 06/25 | 1,137 | 1,137 | 1,117 | 1,130 | -0.62% | 5,800 | 207億9150万 | -0.09% | 10.98 | 1.17 |
| 06/24 | 1,137 | 1,137 | 1,123 | 1,137 | -0.35% | 4,500 | 209億2030万 | +0.53% | 11.05 | 1.18 |
| 06/23 | 1,141 | 1,141 | 1,116 | 1,141 | -0.35% | 4,500 | 209億9390万 | +1.15% | 11.09 | 1.18 |
| 06/20 | 1,150 | 1,150 | 1,124 | 1,145 | -0.09% | 2,100 | 210億6750万 | +1.69% | 11.13 | 1.19 |
| 06/19 | 1,143 | 1,148 | 1,137 | 1,146 | +0.09% | 1,600 | 210億8590万 | +1.96% | 11.14 | 1.19 |
| 06/18 | 1,131 | 1,145 | 1,131 | 1,145 | -0.35% | 400 | 210億6750万 | +2.05% | 11.13 | 1.19 |
| 06/17 | 1,126 | 1,150 | 1,112 | 1,149 | +1.68% | 7,300 | 211億4110万 | +2.5% | 11.16 | 1.19 |
| 06/16 | 1,131 | 1,139 | 1,130 | 1,130 | -1.57% | 1,100 | 207億9150万 | +0.89% | 10.98 | 1.17 |
| 06/13 | 1,141 | 1,148 | 1,102 | 1,148 | +0.61% | 3,300 | 211億2270万 | +2.5% | 11.15 | 1.19 |
| 06/12 | 1,132 | 1,141 | 1,131 | 1,141 | -0.61% | 300 | 209億9390万 | +1.78% | 11.09 | 1.18 |
| 06/11 | 1,120 | 1,149 | 1,120 | 1,148 | +2.5% | 6,700 | 211億2270万 | +2.32% | 11.15 | 1.19 |
| 06/10 | 1,120 | 1,125 | 1,102 | 1,120 | +0.99% | 5,500 | 206億751万 | -0.36% | 10.88 | 1.16 |
| 06/09 | 1,103 | 1,120 | 1,103 | 1,109 | +0.54% | 3,800 | 204億511万 | -1.68% | 10.78 | 1.15 |
| 06/06 | 1,124 | 1,124 | 1,101 | 1,103 | +0.09% | 3,800 | 202億9472万 | -2.56% | 10.72 | 1.15 |
| 06/05 | 1,106 | 1,124 | 1,102 | 1,102 | -1.34% | 3,400 | 202億7632万 | -3.08% | 10.71 | 1.14 |
| 06/04 | 1,116 | 1,137 | 1,104 | 1,117 | +0.63% | 7,200 | 205億5231万 | -2.1% | 10.85 | 1.16 |
