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 |
|---|
| 2014 |
| 03/31 | 777 | 783 | 766 | 771 | -0.52% | 71,800 | 110億8417万 | -2.65% | 8.29 | 0.9 |
| 03/28 | 778 | 778 | 765 | 775 | -1.15% | 43,000 | 111億4167万 | -2.27% | 8.33 | 0.9 |
| 03/27 | 785 | 789 | 771 | 784 | -1.26% | 17,800 | 112億7106万 | -1.26% | 8.43 | 0.92 |
| 03/26 | 791 | 804 | 790 | 794 | +0.25% | 51,700 | 114億1482万 | 0% | 8.54 | 0.93 |
| 03/25 | 799 | 799 | 785 | 792 | +0.25% | 40,300 | 113億8607万 | -0.25% | 8.52 | 0.92 |
| 03/24 | 788 | 797 | 783 | 790 | +1.54% | 37,800 | 113億5732万 | -0.5% | 8.49 | 0.92 |
| 03/20 | 786 | 788 | 776 | 778 | -0.89% | 32,200 | 111億8480万 | -2.14% | 8.37 | 0.91 |
| 03/19 | 788 | 794 | 785 | 785 | -0.38% | 22,400 | 112億8544万 | -1.38% | 8.44 | 0.92 |
| 03/18 | 801 | 801 | 786 | 788 | +0.77% | 22,300 | 113億2857万 | -1.25% | 8.47 | 0.92 |
| 03/17 | 795 | 798 | 781 | 782 | -0.51% | 25,600 | 112億4231万 | -2.13% | 8.41 | 0.91 |
| 03/14 | 785 | 793 | 780 | 786 | -0.76% | 58,000 | 112億9981万 | -1.63% | 8.45 | 0.92 |
| 03/13 | 802 | 803 | 790 | 792 | -1.25% | 22,700 | 113億8607万 | -0.88% | 8.52 | 0.92 |
| 03/12 | 808 | 808 | 795 | 802 | -0.87% | 17,500 | 115億2983万 | +0.5% | 8.62 | 0.94 |
| 03/11 | 809 | 812 | 806 | 809 | +0.37% | 20,200 | 116億3047万 | +1.63% | 8.7 | 0.94 |
| 03/10 | 795 | 808 | 795 | 806 | +1.77% | 23,500 | 115億8734万 | +1.26% | 8.67 | 0.94 |
| 03/07 | 801 | 805 | 780 | 792 | -0.5% | 55,000 | 113億8607万 | -0.63% | 8.52 | 0.92 |
| 03/06 | 798 | 800 | 791 | 796 | +0.38% | 15,800 | 114億4358万 | -0.25% | 8.56 | 0.93 |
| 03/05 | 794 | 800 | 790 | 793 | +0.25% | 23,900 | 114億45万 | -1% | 8.53 | 0.93 |
| 03/04 | 790 | 797 | 786 | 791 | -0.38% | 13,500 | 113億7169万 | -1.49% | 8.51 | 0.92 |
| 03/03 | 795 | 799 | 781 | 794 | +0.13% | 32,100 | 114億1482万 | -1.49% | 8.54 | 0.93 |
| 02/28 | 796 | 801 | 790 | 793 | -0.63% | 41,900 | 114億45万 | -2.1% | 8.53 | 0.93 |
| 02/27 | 804 | 804 | 797 | 798 | -0.13% | 17,700 | 114億7233万 | -2.09% | 8.58 | 0.93 |
| 02/26 | 800 | 808 | 798 | 799 | -0.99% | 46,400 | 114億8671万 | -2.68% | 8.59 | 0.93 |
| 02/25 | 805 | 811 | 803 | 807 | +1.38% | 33,500 | 116億172万 | -2.42% | 8.68 | 0.94 |
| 02/24 | 795 | 814 | 791 | 796 | -1.85% | 118,200 | 114億4358万 | -4.21% | 8.56 | 0.93 |
| 02/21 | 800 | 816 | 787 | 811 | +2.66% | 66,800 | 116億5922万 | -3.11% | 8.72 | 0.95 |
| 02/20 | 816 | 859 | 780 | 790 | +0.25% | 287,000 | 113億5732万 | -6.18% | 8.49 | 0.92 |
| 02/19 | 795 | 806 | 784 | 788 | -1.01% | 31,700 | 113億2857万 | -7.08% | 8.47 | 0.92 |
| 02/18 | 792 | 813 | 783 | 796 | -0.5% | 38,400 | 114億4358万 | -6.79% | 8.56 | 0.93 |
| 02/17 | 806 | 807 | 780 | 800 | +0.25% | 30,700 | 115億108万 | -6.98% | 8.6 | 0.93 |
| 02/14 | 804 | 809 | 778 | 798 | -0.75% | 55,700 | 114億7233万 | -7.85% | 8.58 | 0.93 |
| 02/13 | 830 | 830 | 803 | 804 | -3.13% | 34,700 | 115億5859万 | -7.9% | 8.65 | 0.94 |
| 02/12 | 823 | 835 | 822 | 830 | +2.09% | 45,100 | 119億3237万 | -5.47% | 8.92 | 0.97 |
| 02/10 | 809 | 824 | 802 | 813 | +2.26% | 72,900 | 116億8797万 | -7.72% | 8.74 | 0.95 |
| 02/07 | 782 | 795 | 764 | 795 | +2.98% | 91,600 | 114億2920万 | -10.17% | 8.55 | 0.93 |
| 02/06 | 779 | 785 | 763 | 772 | +0.39% | 47,200 | 110億9854万 | -13.26% | 8.3 | 0.9 |
| 02/05 | 782 | 796 | 762 | 769 | +1.05% | 100,400 | 110億5541万 | -14.08% | 8.27 | 0.9 |
| 02/04 | 782 | 782 | 760 | 761 | -5.23% | 73,100 | 109億4040万 | -15.44% | 8.18 | 0.89 |
| 02/03 | 821 | 821 | 803 | 803 | -2.9% | 48,200 | 115億4421万 | -11.37% | 8.63 | 0.94 |
| 01/31 | 830 | 838 | 811 | 827 | -0.36% | 51,900 | 118億8924万 | -9.12% | 8.89 | 0.97 |
| 01/30 | 865 | 865 | 826 | 830 | -4.05% | 82,500 | 119億3237万 | -8.99% | 8.92 | 0.97 |
| 01/29 | 865 | 875 | 862 | 865 | +1.53% | 23,800 | 124億3554万 | -5.36% | 9.3 | 1.01 |
| 01/28 | 860 | 869 | 852 | 852 | 0% | 23,900 | 122億4865万 | -6.99% | 9.16 | 0.99 |
| 01/27 | 876 | 877 | 852 | 852 | -5.02% | 51,700 | 122億4865万 | -7.19% | 9.16 | 0.99 |
| 01/24 | 921 | 923 | 894 | 897 | -2.92% | 57,800 | 128億9559万 | -2.29% | 9.65 | 1.05 |
| 01/23 | 951 | 959 | 921 | 924 | -2.43% | 34,100 | 132億8375万 | +0.87% | 9.94 | 1.08 |
| 01/22 | 950 | 952 | 919 | 947 | +0.96% | 43,100 | 136億1441万 | +3.72% | 10.18 | 1.11 |
| 01/21 | 930 | 959 | 924 | 938 | +1.63% | 68,400 | 134億8502万 | +3.19% | 10.09 | 1.09 |
| 01/20 | 936 | 937 | 912 | 923 | -1.07% | 33,300 | 132億6937万 | +1.88% | 9.92 | 1.08 |
| 01/17 | 930 | 943 | 928 | 933 | -0.85% | 20,600 | 134億1314万 | +3.21% | 10.03 | 1.09 |
| 01/16 | 950 | 956 | 923 | 941 | -0.42% | 30,000 | 135億2815万 | +4.32% | 10.12 | 1.1 |
| 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 |
