PBR
2013/05/09～2013/09/30
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 | 10/1, 株式分割 1→2 |
| 2013 |
| 09/30 | 535 | 555 | 530 | 550 | +2.61% | 52,300 | 152億4600万 | +4.96% | 25.77 | - |
| 09/27 | 529 | 542 | 529 | 536 | +0.94% | 15,400 | 148億5792万 | +2.88% | 25.12 | - |
| 09/26 | 536 | 547 | 511 | 531 | +0.76% | 19,200 | 147億1932万 | +2.12% | 24.88 | - |
| 09/25 | 536 | 547 | 527 | 527 | -3.83% | 21,000 | 146億317万 | +1.54% | 24.97 | - |
| 09/24 | 526 | 550 | 518 | 548 | +4.38% | 36,400 | 151億8508万 | +5.59% | 25.96 | - |
| 09/20 | 543 | 543 | 525 | 525 | -0.94% | 29,600 | 145億4775万 | +1.35% | 24.87 | - |
| 09/19 | 531 | 540 | 529 | 530 | +0.38% | 31,200 | 146億8630万 | +2.32% | 25.11 | - |
| 09/18 | 543 | 543 | 528 | 528 | +0.09% | 20,400 | 146億3088万 | +1.93% | 25.02 | - |
| 09/17 | 552 | 552 | 528 | 528 | -1.4% | 43,400 | 146億1702万 | +2.03% | 24.99 | - |
| 09/13 | 501 | 578 | 501 | 535 | +6.89% | 119,800 | 148億2485万 | +3.88% | 25.35 | - |
| 09/12 | 506 | 510 | 501 | 501 | -0.99% | 12,200 | 138億6885万 | -2.63% | 23.71 | - |
| 09/11 | 500 | 511 | 499 | 506 | +1.3% | 25,600 | 140億740万 | -1.84% | 23.95 | - |
| 09/10 | 504 | 510 | 495 | 499 | -0.3% | 34,400 | 138億2729万 | -3.67% | 23.64 | - |
| 09/09 | 514 | 514 | 500 | 501 | -0.79% | 20,200 | 138億6885万 | -4.3% | 23.71 | - |
| 09/06 | 523 | 523 | 501 | 505 | -3.54% | 30,400 | 139億7969万 | -4.45% | 23.9 | - |
| 09/05 | 545 | 545 | 522 | 523 | -3.95% | 21,000 | 144億9233万 | -1.69% | 24.78 | - |
| 09/04 | 521 | 550 | 514 | 545 | +3.71% | 44,000 | 150億8809万 | +1.78% | 25.8 | - |
| 09/03 | 520 | 533 | 515 | 525 | +1.35% | 12,600 | 145億4775万 | -2.6% | 24.87 | - |
| 09/02 | 558 | 558 | 518 | 518 | -4.52% | 11,800 | 143億5378万 | -4.95% | 24.54 | - |
| 08/30 | 538 | 549 | 533 | 543 | +1.59% | 41,200 | 150億3267万 | -1.36% | 25.7 | - |
| 08/29 | 514 | 540 | 510 | 534 | +4.09% | 25,000 | 147億9714万 | -3.96% | 25.3 | - |
| 08/28 | 516 | 530 | 505 | 513 | -4.56% | 24,400 | 142億1523万 | -8.88% | 24.31 | - |
| 08/27 | 550 | 561 | 537 | 538 | +1.61% | 76,200 | 148億9412万 | -5.04% | 25.47 | - |
| 08/26 | 535 | 549 | 515 | 529 | +7.52% | 102,200 | 146億5859万 | -7.03% | 25.06 | - |
| 08/23 | 497 | 504 | 487 | 492 | +2.93% | 32,400 | 136億3332万 | -13.99% | 23.31 | - |
| 08/22 | 496 | 498 | 475 | 478 | -3.63% | 35,200 | 132億4538万 | -17.3% | 22.65 | - |
| 08/21 | 520 | 520 | 496 | 496 | -4.62% | 28,000 | 137億4416万 | -15.07% | 23.5 | - |
| 08/20 | 523 | 530 | 516 | 520 | -1.05% | 32,200 | 144億920万 | -12.16% | 24.64 | - |
| 08/19 | 522 | 528 | 506 | 526 | +2.54% | 30,600 | 145億6160万 | -12.27% | 24.9 | - |
| 08/16 | 507 | 513 | 500 | 513 | -1.73% | 28,200 | 142億137万 | -15.29% | 24.28 | - |
| 08/15 | 515 | 523 | 507 | 522 | -1.23% | 14,600 | 144億5076万 | -14.65% | 24.71 | - |
| 08/14 | 505 | 534 | 500 | 528 | +3.23% | 56,800 | 146億3088万 | -14.42% | 25.02 | - |
| 08/13 | 493 | 512 | 490 | 512 | +4.71% | 42,800 | 141億7366万 | -17.9% | 24.23 | - |
| 08/12 | 515 | 515 | 485 | 489 | -3.55% | 53,800 | 135億3633万 | -22.21% | 23.15 | - |
| 08/09 | 520 | 520 | 495 | 507 | -2.78% | 104,200 | 140億3511万 | -20.36% | 24 | - |
| 08/08 | 537 | 561 | 516 | 521 | -8.11% | 74,400 | 144億3691万 | -18.85% | 24.68 | - |
| 08/07 | 504 | 573 | 500 | 567 | -9.06% | 302,000 | 157億1157万 | -12.23% | 26.86 | - |
| 08/06 | 635 | 640 | 611 | 624 | -0.32% | 39,000 | 172億7718万 | -3.78% | 29.54 | - |
| 08/05 | 601 | 626 | 601 | 626 | +2.12% | 27,400 | 173億3260万 | -3.02% | 29.64 | - |
| 08/02 | 591 | 616 | 591 | 613 | +1.07% | 42,400 | 169億7237万 | -4.15% | 29.02 | - |
| 08/01 | 636 | 636 | 577 | 606 | -6.41% | 71,600 | 167億9226万 | -4.27% | 28.71 | - |
| 07/31 | 680 | 680 | 644 | 648 | -4.43% | 31,000 | 179億4222万 | +3.27% | 30.68 | - |
| 07/30 | 651 | 692 | 631 | 678 | +5.12% | 75,400 | 187億7352万 | +9.27% | 32.1 | - |
| 07/29 | 706 | 718 | 625 | 645 | -6.66% | 99,400 | 178億5909万 | +5.14% | 30.54 | - |
| 07/26 | 705 | 740 | 659 | 691 | +0.07% | 186,600 | 191億3375万 | +13.94% | 32.72 | - |
| 07/25 | 639 | 690 | 621 | 690 | +14.14% | 185,000 | 191億1990万 | +15.38% | 32.69 | - |
| 07/24 | 604 | 628 | 591 | 605 | +0.08% | 50,200 | 167億5069万 | +2.63% | 28.64 | - |
| 07/23 | 605 | 614 | 601 | 604 | -1.63% | 46,000 | 167億3684万 | +3.42% | 28.62 | - |
| 07/22 | 615 | 645 | 590 | 614 | -1.76% | 70,600 | 170億1394万 | +6.04% | 29.09 | - |
| 07/19 | 631 | 663 | 611 | 625 | -3.62% | 103,000 | 173億1875万 | +9.08% | 29.61 | - |
| 07/18 | 652 | 675 | 641 | 649 | -4.77% | 137,800 | 179億6993万 | +14.37% | 30.73 | - |
| 07/17 | 733 | 849 | 680 | 681 | -3.06% | 554,200 | 188億7051万 | +21.82% | 32.27 | - |
| 07/16 | 666 | 710 | 647 | 703 | +3.23% | 186,800 | 194億6627万 | +27.5% | 33.28 | - |
| 07/12 | 630 | 681 | 623 | 681 | +4.53% | 172,800 | 188億5665万 | +25.79% | 32.24 | - |
| 07/11 | 684 | 684 | 645 | 651 | -4.26% | 141,400 | 180億3921万 | +22.6% | 30.84 | - |
| 07/10 | 645 | 690 | 626 | 680 | +2.41% | 174,800 | 188億4280万 | +30.02% | 32.22 | - |
| 07/09 | 645 | 672 | 600 | 664 | +4.9% | 258,000 | 183億9944万 | +28.68% | 31.46 | - |
| 07/08 | 720 | 725 | 610 | 633 | -10.21% | 374,400 | 175億4043万 | +24.61% | 29.99 | - |
| 07/05 | 675 | 740 | 675 | 705 | +6.42% | 407,800 | 195億3555万 | +40.44% | 33.4 | - |
| 07/04 | 645 | 749 | 633 | 663 | +7.11% | 629,800 | 183億5787万 | +34.38% | 31.39 | - |
| 07/03 | 660 | 665 | 576 | 619 | +0.32% | 373,600 | 171億3863万 | +27.53% | 29.3 | - |
| 07/02 | 550 | 625 | 516 | 617 | +14.7% | 474,800 | 170億8321万 | +28.71% | 29.21 | - |
| 07/01 | 480 | 544 | 478 | 538 | +13.04% | 228,800 | 148億9412万 | +13.88% | 25.47 | - |
| 06/28 | 465 | 489 | 465 | 476 | +2.81% | 37,800 | 131億7610万 | +1.39% | 22.53 | - |
| 06/27 | 450 | 463 | 442 | 463 | +2.21% | 19,600 | 128億1587万 | -1.8% | 21.91 | - |
| 06/26 | 470 | 479 | 435 | 453 | -4.23% | 56,600 | 125億3877万 | -4.33% | 21.44 | - |
| 06/25 | 491 | 497 | 467 | 473 | -6.62% | 34,800 | 130億9297万 | -1.15% | 22.39 | - |
| 06/24 | 478 | 519 | 478 | 506 | +6.08% | 135,400 | 140億2126万 | +5.2% | 23.97 | - |
| 06/21 | 460 | 477 | 455 | 477 | 0% | 32,800 | 132億1767万 | -1.85% | 22.6 | - |
| 06/20 | 477 | 480 | 473 | 477 | -0.63% | 20,200 | 132億1767万 | -2.45% | 22.6 | - |
| 06/19 | 480 | 485 | 473 | 480 | +0.52% | 36,800 | 133億80万 | -2.64% | 22.74 | - |
| 06/18 | 470 | 481 | 470 | 478 | +0.84% | 25,600 | 132億3152万 | -3.92% | 22.62 | - |
| 06/17 | 458 | 479 | 458 | 474 | +0.42% | 24,000 | 131億2068万 | -6.42% | 22.43 | - |
| 06/14 | 470 | 477 | 465 | 472 | +2.95% | 65,600 | 130億6526万 | -8.8% | 22.34 | - |
| 06/13 | 460 | 463 | 458 | 458 | -2.03% | 26,000 | 126億9118万 | -12.26% | 21.7 | - |
| 06/12 | 455 | 474 | 443 | 468 | +1.08% | 76,600 | 129億5442万 | -11.63% | 22.15 | - |
| 06/11 | 464 | 476 | 460 | 463 | +0.43% | 46,000 | 128億1587万 | -13.06% | 21.91 | - |
| 06/10 | 455 | 470 | 453 | 461 | +4.19% | 86,400 | 127億6045万 | -13.93% | 21.82 | - |
| 06/07 | 410 | 444 | 380 | 442 | -1.23% | 181,200 | 122億4782万 | -17.38% | 20.94 | - |
| 06/06 | 495 | 495 | 425 | 448 | -10.41% | 215,400 | 124億22万 | -16.51% | 21.2 | - |
| 06/05 | 474 | 512 | 471 | 500 | +6.39% | 159,200 | 138億4114万 | -6.98% | 23.67 | - |
| 06/04 | 467 | 485 | 449 | 470 | 0% | 162,000 | 130億984万 | -12.08% | 22.24 | - |
| 06/03 | 503 | 550 | 467 | 470 | -5.15% | 432,200 | 130億984万 | -11.75% | 22.24 | - |
| 05/31 | 459 | 509 | 445 | 495 | +9.27% | 539,000 | 137億1645万 | -6.6% | 23.45 | - |
| 05/30 | 456 | 463 | 446 | 453 | -1.95% | 107,600 | 125億5263万 | -14.2% | 21.46 | - |
| 05/29 | 459 | 464 | 453 | 462 | +4.05% | 185,800 | 128億202万 | -12.17% | 21.89 | - |
| 05/28 | 450 | 463 | 440 | 444 | -7.5% | 415,800 | 123億324万 | -15.27% | 21.04 | - |
| 05/27 | 505 | 519 | 466 | 480 | -8.13% | 72,000 | 133億80万 | -8.22% | 22.74 | - |
| 05/24 | 515 | 526 | 448 | 523 | +4.29% | 160,400 | 144億7847万 | +0.48% | 24.76 | - |
| 05/23 | 588 | 598 | 501 | 501 | -13.99% | 80,200 | 138億8271万 | -2.53% | 23.74 | - |
| 05/22 | 635 | 640 | 580 | 583 | +5.62% | 91,600 | 161億4107万 | +14.44% | 27.6 | - |
| 05/21 | 615 | 615 | 551 | 552 | -10.62% | 48,000 | 152億8206万 | +10.3% | 26.13 | - |
| 05/20 | 653 | 665 | 596 | 617 | +9.69% | 116,200 | 170億9707万 | +25.15% | 29.23 | - |
| 05/17 | 540 | 585 | 540 | 563 | -3.85% | 35,600 | 155億8687万 | +16.46% | 26.65 | - |
| 05/16 | 575 | 600 | 459 | 585 | +2.45% | 182,000 | 162億1035万 | +22.9% | 27.72 | - |
| 05/15 | 683 | 693 | 547 | 571 | -18.02% | 157,000 | 158億2241万 | +22.27% | 27.05 | - |
| 05/14 | 699 | 723 | 678 | 697 | -6.38% | 142,000 | 193億1万 | +51.74% | 33 | - |
| 05/13 | 615 | 765 | 615 | 744 | +20.98% | 223,000 | 206億1624万 | +66.82% | 35.25 | - |
| 05/10 | 598 | 631 | 595 | 615 | +0.08% | 84,000 | 170億4165万 | +42.69% | 29.14 | - |
| 05/09 | 545 | 643 | 538 | 615 | +12.65% | 190,400 | 170億2779万 | +45.96% | 29.12 | - |
