PBR
2013/08/06~2013/12/30
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 |
---|
2013 |
12/30 | 772 | 779 | 757 | 774 | +0.65% | 39,400 | 82億9511万 | -0.39% | 11.27 | - |
12/27 | 757 | 771 | 757 | 769 | +1.59% | 38,300 | 82億4152万 | -0.77% | 11.2 | - |
12/26 | 755 | 759 | 743 | 757 | -1.3% | 69,800 | 81億1292万 | -2.2% | 11.02 | - |
12/25 | 768 | 774 | 761 | 767 | -1.03% | 137,900 | 82億2009万 | -0.78% | 11.17 | - |
12/24 | 779 | 788 | 775 | 775 | -1.4% | 73,500 | 83億583万 | +0.52% | 11.28 | - |
12/20 | 784 | 790 | 781 | 786 | +0.13% | 52,500 | 84億2371万 | +2.34% | 11.44 | - |
12/19 | 779 | 785 | 777 | 785 | +1.03% | 56,100 | 84億1300万 | +2.61% | 11.43 | - |
12/18 | 777 | 780 | 774 | 777 | -0.13% | 21,300 | 83億2726万 | +1.97% | 11.31 | - |
12/17 | 762 | 782 | 762 | 778 | +1.97% | 37,400 | 83億3798万 | +2.37% | 11.33 | - |
12/16 | 771 | 773 | 763 | 763 | -1.29% | 41,700 | 81億7722万 | +0.79% | 11.11 | - |
12/13 | 770 | 776 | 766 | 773 | -0.13% | 44,700 | 82億8439万 | +2.38% | 11.26 | - |
12/12 | 778 | 778 | 771 | 774 | -0.77% | 21,900 | 82億9511万 | +2.93% | 11.27 | - |
12/11 | 780 | 785 | 777 | 780 | -0.26% | 15,100 | 83億5941万 | +4.14% | 11.36 | - |
12/10 | 785 | 789 | 778 | 782 | -0.38% | 17,600 | 83億8085万 | +4.83% | 11.39 | - |
12/09 | 784 | 788 | 781 | 785 | +1.03% | 20,100 | 84億1300万 | +5.8% | 11.43 | - |
12/06 | 772 | 778 | 769 | 777 | -0.38% | 23,100 | 83億2726万 | +5.28% | 11.31 | - |
12/05 | 778 | 789 | 773 | 780 | -0.13% | 61,900 | 83億5941万 | +6.27% | 11.36 | - |
12/04 | 792 | 792 | 776 | 781 | -1.64% | 37,800 | 83億7013万 | +6.69% | 11.37 | - |
12/03 | 796 | 815 | 786 | 794 | +0.13% | 78,000 | 85億945万 | +8.92% | 11.56 | - |
12/02 | 787 | 799 | 787 | 793 | +0.89% | 48,400 | 84億9873万 | +9.23% | 11.55 | - |
11/29 | 786 | 788 | 770 | 786 | 0% | 32,600 | 84億2371万 | +8.86% | 11.44 | - |
11/28 | 759 | 786 | 756 | 786 | +3.56% | 49,000 | 84億2371万 | +9.32% | 11.44 | - |
11/27 | 763 | 763 | 744 | 759 | -0.52% | 29,500 | 81億3435万 | +6.01% | 11.05 | - |
11/26 | 777 | 781 | 761 | 763 | -2.55% | 38,400 | 81億7722万 | +6.86% | 11.11 | - |
11/25 | 740 | 788 | 738 | 783 | +6.68% | 132,800 | 83億9156万 | +9.97% | 11.4 | - |
11/22 | 734 | 740 | 733 | 734 | -0.41% | 62,300 | 78億6642万 | +3.53% | 10.69 | - |
11/21 | 720 | 740 | 720 | 737 | +1.52% | 65,100 | 78億9857万 | +4.1% | 10.73 | - |
11/20 | 717 | 728 | 716 | 726 | +1.68% | 49,700 | 77億8068万 | +2.69% | 10.57 | - |
11/19 | 712 | 717 | 710 | 714 | 0% | 29,400 | 76億5208万 | +1.13% | 10.4 | - |
11/18 | 713 | 714 | 709 | 714 | +0.14% | 28,700 | 76億5208万 | +1.13% | 10.4 | - |
11/15 | 711 | 716 | 706 | 713 | +0.56% | 27,900 | 76億4136万 | +1.13% | 10.38 | - |
11/14 | 710 | 721 | 707 | 709 | +0.14% | 54,400 | 75億9849万 | +0.85% | 10.32 | - |
11/13 | 712 | 712 | 703 | 708 | -0.56% | 17,400 | 75億8777万 | +0.85% | 10.31 | - |
11/12 | 710 | 713 | 701 | 712 | +1.42% | 32,600 | 76億3064万 | +1.57% | 10.37 | - |
11/11 | 704 | 709 | 702 | 702 | -0.14% | 14,500 | 75億2347万 | +0.29% | 10.22 | - |
11/08 | 704 | 706 | 701 | 703 | -0.42% | 12,900 | 75億3419万 | +0.57% | 10.24 | - |
11/07 | 704 | 721 | 704 | 706 | +0.71% | 38,500 | 75億6634万 | +1.29% | 10.28 | - |
11/06 | 697 | 704 | 697 | 701 | +0.72% | 20,000 | 75億1275万 | +0.72% | 10.21 | - |
11/05 | 679 | 700 | 678 | 696 | +2.65% | 77,700 | 74億5917万 | 0% | 10.13 | - |
11/01 | 677 | 679 | 670 | 678 | -0.88% | 44,000 | 72億6626万 | -2.45% | 9.87 | - |
10/31 | 692 | 693 | 681 | 684 | -4.07% | 97,500 | 73億3056万 | -1.58% | 9.96 | - |
10/30 | 710 | 715 | 705 | 713 | +0.56% | 23,300 | 76億4136万 | +2.59% | 10.38 | - |
10/29 | 711 | 712 | 708 | 709 | -0.28% | 9,300 | 75億9849万 | +2.31% | 10.32 | - |
10/28 | 714 | 714 | 707 | 711 | +0.42% | 16,800 | 76億1992万 | +2.75% | 10.35 | - |
10/25 | 715 | 717 | 707 | 708 | -0.84% | 16,900 | 75億8777万 | +2.61% | 10.31 | - |
10/24 | 708 | 714 | 706 | 714 | +0.99% | 13,200 | 76億5208万 | +3.63% | 10.4 | - |
10/23 | 717 | 719 | 701 | 707 | -0.84% | 29,600 | 75億7706万 | +2.91% | 10.29 | - |
10/22 | 718 | 719 | 709 | 713 | -0.42% | 29,100 | 76億4136万 | +4.09% | 10.38 | - |
10/21 | 710 | 716 | 710 | 716 | +1.27% | 21,400 | 76億7351万 | +4.83% | 10.43 | - |
10/18 | 702 | 711 | 701 | 707 | +0.14% | 25,600 | 75億7706万 | +3.82% | 10.29 | - |
10/17 | 704 | 712 | 704 | 706 | +0.28% | 15,400 | 75億6634万 | +3.98% | 10.28 | - |
10/16 | 707 | 710 | 703 | 704 | -0.42% | 22,500 | 75億4490万 | +3.99% | 10.25 | - |
10/15 | 702 | 707 | 701 | 707 | +1.14% | 19,300 | 75億7706万 | +4.9% | 10.29 | - |
10/11 | 694 | 699 | 693 | 699 | +1.6% | 19,000 | 74億9132万 | +4.02% | 10.18 | - |
10/10 | 686 | 692 | 682 | 688 | +0.44% | 19,900 | 73億7343万 | +2.69% | 10.02 | - |
10/09 | 680 | 685 | 677 | 685 | +0.29% | 15,400 | 73億4128万 | +2.7% | 9.97 | - |
10/08 | 675 | 683 | 675 | 683 | +0.89% | 16,200 | 73億1984万 | +2.71% | 9.95 | - |
10/07 | 672 | 678 | 670 | 677 | +0.45% | 15,800 | 72億5554万 | +2.11% | 9.86 | - |
10/04 | 673 | 682 | 666 | 674 | 0% | 30,200 | 72億2339万 | +1.97% | 9.81 | - |
10/03 | 675 | 682 | 673 | 674 | +0.3% | 17,200 | 72億2339万 | +2.28% | 9.81 | - |
10/02 | 681 | 684 | 672 | 672 | -1.32% | 33,600 | 72億195万 | +2.13% | 9.78 | - |
10/01 | 685 | 688 | 681 | 681 | -0.58% | 29,900 | 72億9841万 | +3.65% | 9.92 | - |
09/30 | 685 | 687 | 683 | 685 | +0.15% | 26,700 | 73億4128万 | +4.58% | 9.97 | - |
09/27 | 680 | 684 | 678 | 684 | +0.74% | 21,600 | 73億3056万 | +4.75% | 9.96 | - |
09/26 | 677 | 679 | 672 | 679 | +0.44% | 13,700 | 72億7697万 | +4.3% | 9.89 | - |
09/25 | 677 | 680 | 674 | 676 | 0% | 16,900 | 72億4482万 | +4% | 9.84 | - |
09/24 | 675 | 679 | 675 | 676 | +0.15% | 19,300 | 72億4482万 | +4.32% | 9.84 | - |
09/20 | 674 | 677 | 670 | 675 | +0.6% | 22,400 | 72億3411万 | +4.49% | 9.83 | - |
09/19 | 672 | 673 | 667 | 671 | +0.6% | 12,200 | 71億9124万 | +4.03% | 9.77 | - |
09/18 | 671 | 673 | 667 | 667 | +0.3% | 10,000 | 71億4837万 | +3.73% | 9.71 | - |
09/17 | 667 | 670 | 664 | 665 | +0.15% | 27,100 | 71億2693万 | +3.58% | 9.68 | - |
09/13 | 656 | 664 | 656 | 664 | +1.37% | 17,700 | 71億1622万 | +3.75% | 9.67 | - |
09/12 | 664 | 664 | 654 | 655 | -1.36% | 16,600 | 70億1976万 | +2.5% | 9.54 | - |
09/11 | 661 | 664 | 656 | 664 | +0.61% | 24,800 | 71億1622万 | +4.08% | 9.67 | - |
09/10 | 657 | 666 | 657 | 660 | +0.61% | 29,600 | 70億7335万 | +3.77% | 9.61 | - |
09/09 | 647 | 656 | 647 | 656 | +2.02% | 21,000 | 70億3048万 | +3.14% | 9.55 | - |
09/06 | 642 | 643 | 640 | 643 | +0.16% | 7,000 | 68億9115万 | +1.26% | 9.36 | - |
09/05 | 642 | 642 | 639 | 642 | 0% | 3,700 | 68億8044万 | +1.1% | 9.35 | - |
09/04 | 638 | 642 | 638 | 642 | +0.78% | 10,400 | 68億8044万 | +1.1% | 9.35 | - |
09/03 | 634 | 637 | 632 | 637 | +1.11% | 10,900 | 68億2685万 | +0.47% | 9.28 | - |
09/02 | 634 | 635 | 628 | 630 | +0.64% | 6,600 | 67億5183万 | -0.63% | 9.17 | - |
08/30 | 631 | 631 | 624 | 626 | -0.32% | 13,200 | 67億896万 | -1.42% | 9.12 | - |
08/29 | 630 | 632 | 625 | 628 | -0.63% | 15,800 | 67億3040万 | -1.26% | 9.14 | - |
08/28 | 636 | 636 | 630 | 632 | -0.78% | 15,400 | 67億7327万 | -0.78% | 9.2 | - |
08/27 | 639 | 639 | 635 | 637 | -0.47% | 10,000 | 68億2685万 | -0.16% | 9.28 | - |
08/26 | 642 | 642 | 638 | 640 | +0.31% | 11,300 | 68億5900万 | +0.16% | 9.32 | - |
08/23 | 641 | 641 | 635 | 638 | -0.47% | 10,100 | 68億3757万 | -0.31% | 9.29 | - |
08/22 | 637 | 641 | 634 | 641 | +0.79% | 11,300 | 68億6972万 | 0% | 9.33 | - |
08/21 | 640 | 640 | 630 | 636 | -0.47% | 14,000 | 68億1613万 | -1.09% | 9.26 | - |
08/20 | 640 | 642 | 636 | 639 | +0.47% | 7,800 | 68億4829万 | -0.78% | 9.3 | - |
08/19 | 636 | 641 | 634 | 636 | +0.63% | 13,700 | 68億1613万 | -1.55% | 9.26 | - |
08/16 | 636 | 636 | 627 | 632 | -0.47% | 15,500 | 67億7327万 | -2.32% | 9.2 | - |
08/15 | 635 | 638 | 632 | 635 | +0.16% | 11,100 | 68億542万 | -2.16% | 9.25 | - |
08/14 | 629 | 634 | 629 | 634 | +0.79% | 13,400 | 67億9470万 | -2.46% | 9.23 | - |
08/13 | 626 | 629 | 625 | 629 | +0.48% | 5,700 | 67億4111万 | -3.53% | 9.16 | - |
08/12 | 629 | 630 | 621 | 626 | -0.48% | 15,000 | 67億896万 | -4.13% | 9.12 | - |
08/09 | 631 | 633 | 629 | 629 | -0.32% | 8,400 | 67億4111万 | -3.97% | 9.16 | - |
08/08 | 632 | 635 | 631 | 631 | -0.16% | 5,500 | 67億6255万 | -3.96% | 9.19 | - |
08/07 | 640 | 641 | 630 | 632 | -1.25% | 18,300 | 67億7327万 | -3.95% | 9.2 | - |
08/06 | 639 | 641 | 637 | 640 | +0.16% | 11,000 | 68億5900万 | -2.88% | 9.32 | - |