PBR
2013/08/15～2014/01/15
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 |
| 01/15 | 938 | 947 | 929 | 945 | +0.53% | 35,000 | 135億8565万 | +5.12% | 10.16 | 1.1 |
| 01/14 | 936 | 947 | 916 | 940 | -1.16% | 55,800 | 135億1377万 | +4.91% | 10.11 | 1.1 |
| 01/10 | 941 | 960 | 931 | 951 | +0.21% | 31,400 | 136億7191万 | +6.38% | 10.23 | 1.11 |
| 01/09 | 961 | 963 | 933 | 949 | -0.52% | 28,300 | 136億4316万 | +6.51% | 10.2 | 1.11 |
| 01/08 | 950 | 975 | 943 | 954 | +2.8% | 72,500 | 137億1504万 | +7.31% | 10.26 | 1.11 |
| 01/07 | 926 | 967 | 925 | 928 | +1.09% | 103,500 | 133億4126万 | +4.62% | 9.98 | 1.08 |
| 01/06 | 915 | 930 | 915 | 918 | +0.44% | 13,700 | 131億9749万 | +3.61% | 9.87 | 1.07 |
| 2013 |
| 12/30 | 911 | 916 | 901 | 914 | -0.11% | 31,900 | 131億3999万 | +3.16% | 9.83 | 1.07 |
| 12/27 | 909 | 920 | 902 | 915 | +0.99% | 32,800 | 131億5436万 | +3.16% | 9.84 | 1.07 |
| 12/26 | 899 | 909 | 899 | 906 | +1.34% | 26,100 | 130億2498万 | +2.26% | 9.74 | 1.06 |
| 12/25 | 900 | 900 | 888 | 894 | -0.67% | 35,900 | 128億5246万 | +1.13% | 9.61 | 1.04 |
| 12/24 | 904 | 907 | 898 | 900 | 0% | 119,800 | 129億3872万 | +1.93% | 9.68 | 1.05 |
| 12/20 | 890 | 905 | 890 | 900 | +2.39% | 81,500 | 129億3872万 | +2.16% | 9.68 | 1.05 |
| 12/19 | 882 | 894 | 875 | 879 | -0.9% | 24,300 | 126億3681万 | -0.23% | 9.45 | 1.03 |
| 12/18 | 892 | 892 | 879 | 887 | -1.77% | 54,800 | 127億5182万 | +0.45% | 9.54 | 1.04 |
| 12/17 | 904 | 920 | 890 | 903 | -0.99% | 73,300 | 129億8185万 | +1.92% | 9.71 | 1.05 |
| 12/16 | 865 | 926 | 855 | 912 | +7.04% | 171,800 | 131億1123万 | +2.7% | 9.81 | 1.06 |
| 12/13 | 872 | 873 | 832 | 852 | +0.95% | 72,200 | 122億4865万 | -3.95% | 9.16 | 0.99 |
| 12/12 | 843 | 850 | 838 | 844 | +0.12% | 21,500 | 121億3364万 | -4.95% | 9.08 | 0.99 |
| 12/11 | 851 | 852 | 839 | 843 | -1.4% | 39,700 | 121億1926万 | -5.07% | 9.06 | 0.98 |
| 12/10 | 870 | 871 | 849 | 855 | -1.84% | 37,100 | 122億9178万 | -3.93% | 9.19 | 1 |
| 12/09 | 881 | 881 | 867 | 871 | +0.58% | 28,700 | 125億2180万 | -2.02% | 9.37 | 1.02 |
| 12/06 | 861 | 874 | 861 | 866 | -0.69% | 18,700 | 124億4992万 | -2.26% | 9.31 | 1.01 |
| 12/05 | 878 | 886 | 863 | 872 | -0.91% | 19,700 | 125億3618万 | -1.36% | 9.38 | 1.02 |
| 12/04 | 880 | 886 | 867 | 880 | +0.8% | 43,200 | 126億5119万 | -0.23% | 9.46 | 1.03 |
| 12/03 | 877 | 885 | 863 | 873 | -1.36% | 36,800 | 125億5056万 | -0.68% | 9.39 | 1.02 |
| 12/02 | 890 | 890 | 873 | 885 | +0.8% | 30,900 | 127億2307万 | +0.91% | 9.52 | 1.03 |
| 11/29 | 899 | 901 | 866 | 878 | -1.57% | 93,500 | 126億2244万 | +0.57% | 9.44 | 1.02 |
| 11/28 | 888 | 896 | 871 | 892 | -0.45% | 60,300 | 128億2371万 | +2.53% | 9.59 | 1.04 |
| 11/27 | 912 | 920 | 892 | 896 | -2.29% | 48,900 | 128億8121万 | +3.46% | 9.63 | 1.05 |
| 11/26 | 920 | 929 | 911 | 917 | -1.19% | 60,600 | 131億8312万 | +6.5% | 9.86 | 1.07 |
| 11/25 | 928 | 929 | 890 | 928 | +0.54% | 84,500 | 133億4126万 | +8.54% | 9.98 | 1.08 |
| 11/22 | 885 | 925 | 885 | 923 | +4.41% | 152,800 | 132億6937万 | +8.84% | 9.92 | 1.08 |
| 11/21 | 873 | 889 | 870 | 884 | +2.43% | 69,200 | 127億870万 | +5.11% | 9.51 | 1.03 |
| 11/20 | 871 | 884 | 860 | 863 | -0.92% | 58,000 | 124億679万 | +3.35% | 9.28 | 1.01 |
| 11/19 | 867 | 883 | 846 | 871 | +1.4% | 193,800 | 125億2180万 | +4.81% | 9.37 | 1.02 |
| 11/18 | 892 | 920 | 855 | 859 | -4.77% | 293,400 | 123億4929万 | +4.12% | 9.24 | 1 |
| 11/15 | 919 | 920 | 888 | 902 | -2.91% | 123,000 | 129億6747万 | +10% | 9.7 | 1.05 |
| 11/14 | 950 | 969 | 923 | 929 | -3.63% | 164,200 | 133億5563万 | +14.41% | 9.99 | 1.08 |
| 11/13 | 930 | 969 | 925 | 964 | +3.66% | 252,500 | 138億5880万 | +20.05% | 10.37 | 1.13 |
| 11/12 | 901 | 930 | 901 | 930 | +3.22% | 247,700 | 133億7001万 | +17.28% | 10 | 1.09 |
| 11/11 | 856 | 914 | 820 | 901 | +4.16% | 206,600 | 129億5309万 | +14.92% | 9.69 | 1.05 |
| 11/08 | 865 | 882 | 860 | 865 | +1.17% | 165,600 | 124億3554万 | +11.47% | 9.3 | 1.01 |
| 11/07 | 869 | 877 | 853 | 855 | -3.28% | 109,200 | 122億9178万 | +11.04% | 9.19 | 1 |
| 11/06 | 843 | 889 | 839 | 884 | +5.49% | 266,900 | 127億870万 | +15.71% | 9.51 | 1.03 |
| 11/05 | 806 | 843 | 806 | 838 | +4.75% | 257,000 | 120億4738万 | +10.7% | 9.01 | 0.98 |
| 11/01 | 810 | 811 | 780 | 800 | -2.44% | 113,200 | 115億108万 | +6.24% | 8.6 | 0.93 |
| 10/31 | 821 | 833 | 816 | 820 | +0.24% | 143,600 | 117億8861万 | +9.33% | 8.82 | 0.96 |
| 10/30 | 820 | 824 | 811 | 818 | +0.86% | 179,700 | 117億5986万 | +9.5% | 8.8 | 0.95 |
| 10/29 | 796 | 815 | 796 | 811 | 0% | 93,900 | 116億5922万 | +9.01% | 8.72 | 0.95 |
| 10/28 | 800 | 826 | 799 | 811 | +3.05% | 375,900 | 116億5922万 | +9.45% | 8.72 | 0.95 |
| 10/25 | 792 | 794 | 778 | 787 | -0.76% | 116,700 | 113億1419万 | +6.78% | 8.46 | 0.92 |
| 10/24 | 798 | 798 | 777 | 793 | +0.25% | 136,400 | 114億45万 | +8.04% | 8.53 | 0.93 |
| 10/23 | 774 | 801 | 773 | 791 | +1.93% | 196,600 | 113億7169万 | +8.21% | 8.51 | 0.92 |
| 10/22 | 774 | 778 | 771 | 776 | +0.13% | 51,900 | 111億5605万 | +6.74% | 8.34 | 0.91 |
| 10/21 | 754 | 775 | 752 | 775 | +3.33% | 132,800 | 111億4167万 | +6.9% | 8.33 | 0.9 |
| 10/18 | 740 | 753 | 740 | 750 | +0.54% | 77,500 | 107億8226万 | +3.88% | 8.06 | 0.88 |
| 10/17 | 745 | 751 | 741 | 746 | +0.4% | 82,400 | 107億2476万 | +3.47% | 8.02 | 0.87 |
| 10/16 | 747 | 751 | 738 | 743 | -0.4% | 81,000 | 106億8163万 | +3.34% | 7.99 | 0.87 |
| 10/15 | 738 | 751 | 736 | 746 | +1.63% | 113,600 | 107億2476万 | +4.04% | 8.02 | 0.87 |
| 10/11 | 724 | 735 | 712 | 734 | +1.8% | 134,600 | 105億5224万 | +2.51% | 7.89 | 0.86 |
| 10/10 | 726 | 727 | 714 | 721 | +0.42% | 74,600 | 103億6535万 | +0.7% | 7.75 | 0.84 |
| 10/09 | 698 | 720 | 697 | 718 | +2.87% | 74,400 | 103億2222万 | +0.14% | 7.72 | 0.84 |
| 10/08 | 698 | 700 | 690 | 698 | -0.99% | 92,300 | 100億3469万 | -2.51% | 7.51 | 0.81 |
| 10/07 | 709 | 711 | 700 | 705 | -1.95% | 62,100 | 101億3533万 | -1.4% | 7.58 | 0.82 |
| 10/04 | 701 | 720 | 700 | 719 | +2.13% | 85,900 | 103億3660万 | -0.14% | 7.73 | 0.84 |
| 10/03 | 708 | 710 | 699 | 704 | -0.56% | 41,600 | 101億2095万 | -2.63% | 7.57 | 0.82 |
| 10/02 | 713 | 713 | 701 | 708 | -0.42% | 73,000 | 101億7846万 | -2.75% | 7.61 | 0.83 |
| 10/01 | 705 | 717 | 705 | 711 | -0.28% | 63,700 | 102億2159万 | -2.87% | 7.65 | 0.83 |
| 09/30 | 722 | 722 | 705 | 713 | -1.66% | 88,100 | 100億3644万 | -3.13% | 7.51 | 0.81 |
| 09/27 | 726 | 730 | 722 | 725 | -0.55% | 75,200 | 102億535万 | -2.03% | 7.63 | 0.83 |
| 09/26 | 730 | 730 | 717 | 729 | -2.28% | 69,800 | 102億6166万 | -1.88% | 7.68 | 0.83 |
| 09/25 | 744 | 760 | 731 | 746 | +0.27% | 193,500 | 105億96万 | 0% | 7.85 | 0.85 |
| 09/24 | 740 | 748 | 732 | 744 | +2.62% | 277,900 | 104億7281万 | -0.67% | 7.83 | 0.85 |
| 09/20 | 717 | 777 | 713 | 725 | +1.54% | 341,100 | 102億535万 | -3.46% | 7.63 | 0.83 |
| 09/19 | 715 | 720 | 711 | 714 | -0.42% | 270,200 | 100億5051万 | -5.31% | 7.52 | 0.82 |
| 09/18 | 709 | 723 | 707 | 717 | +0.84% | 867,200 | 86億5874万 | -5.41% | 6.65 | 0.72 |
| 09/17 | 705 | 716 | 703 | 711 | +0.99% | 210,300 | 85億8629万 | -6.69% | 6.6 | 0.72 |
| 09/13 | 702 | 707 | 702 | 704 | -0.56% | 132,800 | 85億175万 | -8.09% | 6.53 | 0.71 |
| 09/12 | 713 | 716 | 705 | 708 | -1.26% | 101,400 | 85億5006万 | -8.05% | 6.57 | 0.71 |
| 09/11 | 715 | 720 | 710 | 717 | -0.42% | 94,800 | 86億5874万 | -7.24% | 6.65 | 0.72 |
| 09/10 | 706 | 723 | 702 | 720 | +2.27% | 366,400 | 86億9497万 | -7.22% | 6.68 | 0.73 |
| 09/09 | 707 | 720 | 693 | 704 | +1.73% | 273,400 | 85億175万 | -9.74% | 6.53 | 0.71 |
| 09/06 | 700 | 706 | 690 | 692 | -2.67% | 160,900 | 83億5683万 | -11.73% | 6.42 | 0.7 |
| 09/05 | 727 | 730 | 711 | 711 | -3.13% | 73,200 | 85億8629万 | -9.89% | 6.6 | 0.72 |
| 09/04 | 730 | 735 | 722 | 734 | -0.54% | 54,100 | 88億6404万 | -7.44% | 6.81 | 0.74 |
| 09/03 | 728 | 744 | 720 | 738 | +5.28% | 107,600 | 89億1235万 | -7.17% | 6.85 | 0.74 |
| 09/02 | 676 | 716 | 675 | 701 | +2.04% | 280,900 | 84億6552万 | -12.05% | 6.5 | 0.71 |
| 08/30 | 691 | 706 | 680 | 687 | -15.29% | 506,600 | 82億9645万 | -14.13% | 6.37 | 0.69 |
| 08/29 | 805 | 815 | 803 | 811 | +0.75% | 2,900 | 97億9392万 | +0.75% | 7.53 | 0.82 |
| 08/28 | 815 | 815 | 805 | 805 | -1.11% | 10,300 | 97億2146万 | -0.12% | 7.47 | 0.81 |
| 08/27 | 817 | 828 | 812 | 814 | 0% | 37,300 | 98億3015万 | +0.99% | 7.55 | 0.82 |
| 08/26 | 816 | 819 | 811 | 814 | -0.37% | 5,000 | 98億3015万 | +1.12% | 7.55 | 0.82 |
| 08/23 | 819 | 819 | 802 | 817 | +0.86% | 24,200 | 98億6638万 | +1.62% | 7.58 | 0.82 |
| 08/22 | 800 | 810 | 781 | 810 | +0.37% | 9,100 | 97億8184万 | +1.12% | 7.52 | 0.82 |
| 08/21 | 802 | 810 | 791 | 807 | 0% | 19,200 | 97億4562万 | +1% | 7.49 | 0.81 |
| 08/20 | 819 | 819 | 804 | 807 | -1.34% | 5,600 | 97億4562万 | +1.25% | 7.49 | 0.81 |
| 08/19 | 804 | 820 | 804 | 818 | +2.38% | 24,200 | 98億7846万 | +2.89% | 7.59 | 0.82 |
| 08/16 | 802 | 805 | 786 | 799 | -0.37% | 5,800 | 96億4901万 | +0.76% | 7.41 | 0.8 |
| 08/15 | 810 | 810 | 800 | 802 | -0.74% | 6,500 | 96億8523万 | +1.39% | 7.44 | 0.81 |
