PBR
2012/10/30~2013/03/29
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 |
03/29 | 1,514 | 1,548 | 1,506 | 1,519 | -2.25% | 548,000 | 521億6853万 | +9.91% | - | 19.22 |
03/28 | 1,536 | 1,574 | 1,512 | 1,554 | -1.15% | 636,000 | 533億7057万 | +15.71% | - | 19.66 |
03/27 | 1,573 | 1,660 | 1,534 | 1,572 | +4.17% | 1,836,400 | 539億8876万 | +21.02% | - | 19.89 |
03/26 | 1,575 | 1,598 | 1,475 | 1,509 | -2.2% | 1,629,400 | 518億2509万 | +20.33% | - | 19.09 |
03/25 | 1,560 | 1,673 | 1,500 | 1,543 | -2.03% | 1,684,700 | 529億9279万 | +27.21% | - | 19.52 |
03/22 | 1,844 | 1,910 | 1,540 | 1,575 | -9.79% | 4,596,500 | 540億9180万 | +34.62% | - | 19.92 |
03/21 | 1,650 | 1,746 | 1,607 | 1,746 | +20.75% | 2,981,600 | 599億6462万 | +55.48% | - | 22.09 |
03/19 | 1,322 | 1,515 | 1,236 | 1,446 | +9.13% | 4,792,000 | 496億6142万 | +35.65% | - | 18.29 |
03/18 | 1,399 | 1,460 | 1,321 | 1,325 | -4.33% | 1,212,000 | 455億580万 | +29.65% | - | 16.76 |
03/15 | 1,441 | 1,470 | 1,381 | 1,385 | -5.4% | 931,400 | 475億6644万 | +40.9% | - | 17.52 |
03/14 | 1,457 | 1,529 | 1,400 | 1,464 | -0.27% | 1,435,100 | 502億7961万 | +55.41% | - | 18.52 |
03/13 | 1,500 | 1,588 | 1,436 | 1,468 | +3.31% | 1,880,900 | 504億1699万 | +63.66% | - | 18.57 |
03/12 | 1,470 | 1,567 | 1,344 | 1,421 | -5.89% | 3,699,600 | 488億282万 | +66.59% | - | 17.98 |
03/11 | 1,825 | 1,940 | 1,435 | 1,510 | -17.35% | 4,490,600 | 518億5944万 | +86.42% | - | 19.1 |
03/08 | 1,700 | 2,100 | 1,650 | 1,827 | +1% | 5,202,400 | 627億4648万 | +138.82% | - | 23.11 |
03/07 | 2,508 | 2,508 | 1,721 | 1,809 | -9.91% | 7,253,700 | 621億2829万 | +156.23% | - | 22.88 |
03/06 | 1,888 | 2,008 | 1,809 | 2,008 | +24.88% | 3,809,800 | 689億6275万 | +209.88% | - | 25.4 |
03/05 | 1,428 | 1,608 | 1,398 | 1,608 | +22.94% | 7,444,700 | 552億2515万 | +175.81% | - | 20.34 |
03/04 | 1,037 | 1,308 | 1,011 | 1,308 | +29.76% | 11,226,800 | 449億2195万 | +144.94% | - | 16.55 |
03/01 | 978 | 1,008 | 936 | 1,008 | +17.48% | 4,568,500 | 346億1875万 | +102.82% | - | 12.75 |
02/28 | 840 | 950 | 818 | 858 | +5.93% | 6,166,300 | 294億6715万 | +82.17% | - | 10.85 |
02/27 | 1,042 | 1,042 | 795 | 810 | -9.19% | 5,607,300 | 278億1864万 | +80% | - | 10.25 |
02/26 | 862 | 892 | 859 | 892 | +20.22% | 1,404,500 | 306億3484万 | +106.48% | - | 11.28 |
02/25 | 742 | 742 | 742 | 742 | +15.58% | 99,400 | 254億8324万 | +80.54% | - | 9.39 |
02/22 | 570 | 642 | 567 | 642 | +18.45% | 8,216,300 | 220億4884万 | +62.53% | - | 8.12 |
02/21 | 469 | 542 | 460 | 542 | +17.32% | 2,747,500 | 186億1444万 | +41.15% | - | 6.86 |
02/20 | 457 | 472 | 443 | 462 | +2.9% | 1,548,200 | 158億6692万 | +22.87% | - | 5.84 |
02/19 | 476 | 482 | 445 | 449 | -7.61% | 3,951,900 | 154億2045万 | +20.38% | - | 5.68 |
02/18 | 440 | 492 | 434 | 486 | +6.58% | 13,394,900 | 166億9118万 | +31.71% | - | 6.15 |
02/15 | 441 | 458 | 410 | 456 | +13.15% | 15,323,200 | 156億6086万 | +25.27% | - | 5.77 |
02/14 | 403 | 403 | 403 | 403 | +24.77% | 860,000 | 138億4063万 | +12.26% | - | 5.1 |
02/13 | 338 | 338 | 316 | 323 | -5.28% | 146,500 | 110億9311万 | -9.27% | - | 4.09 |
02/12 | 351 | 352 | 341 | 341 | -3.4% | 177,500 | 117億1130万 | -4.48% | - | 4.31 |
02/08 | 354 | 356 | 352 | 353 | 0% | 74,900 | 121億2343万 | -0.84% | - | 4.47 |
02/07 | 357 | 357 | 352 | 353 | -0.84% | 77,300 | 121億2343万 | -0.28% | - | 4.47 |
02/06 | 360 | 360 | 354 | 356 | -0.84% | 125,200 | 122億2646万 | +0.85% | - | 4.5 |
02/05 | 357 | 362 | 356 | 359 | +0.56% | 74,200 | 123億2949万 | +2.28% | - | 4.54 |
02/04 | 363 | 364 | 356 | 357 | -1.92% | 88,100 | 122億6080万 | +2.29% | - | 4.52 |
02/01 | 368 | 368 | 354 | 364 | +0.28% | 105,000 | 125億121万 | +4.6% | - | 4.6 |
01/31 | 368 | 370 | 355 | 363 | -1.36% | 198,600 | 124億6687万 | +4.91% | - | 4.59 |
01/30 | 365 | 375 | 356 | 368 | 0% | 276,500 | 126億3859万 | +6.98% | - | 4.66 |
01/29 | 397 | 403 | 362 | 368 | -5.4% | 831,900 | 126億3859万 | +7.92% | - | 4.66 |
01/28 | 378 | 402 | 369 | 389 | +5.42% | 1,292,500 | 133億5981万 | +14.75% | - | 4.92 |
01/25 | 370 | 384 | 363 | 369 | +2.79% | 409,400 | 126億7293万 | +9.5% | - | 4.67 |
01/24 | 355 | 364 | 350 | 359 | +1.13% | 185,900 | 123億2949万 | +7.16% | - | 4.54 |
01/23 | 350 | 378 | 348 | 355 | +0.28% | 558,600 | 121億9212万 | +6.61% | - | 4.49 |
01/22 | 369 | 370 | 350 | 354 | -2.75% | 121,300 | 121億5777万 | +6.63% | - | 4.48 |
01/21 | 350 | 372 | 348 | 364 | +4% | 233,800 | 125億121万 | +9.97% | - | 4.6 |
01/18 | 349 | 359 | 347 | 350 | +0.57% | 136,800 | 120億2040万 | +6.06% | - | 4.43 |
01/17 | 361 | 366 | 340 | 348 | -3.87% | 225,000 | 119億5171万 | +5.78% | - | 4.4 |
01/16 | 372 | 384 | 360 | 362 | -3.98% | 466,000 | 124億3252万 | +10.37% | - | 4.58 |
01/15 | 353 | 392 | 351 | 377 | +6.8% | 2,062,400 | 129億4768万 | +15.29% | - | 4.77 |
01/11 | 362 | 364 | 346 | 353 | -4.08% | 457,500 | 121億2343万 | +8.28% | - | 4.47 |
01/10 | 333 | 372 | 332 | 368 | +11.52% | 1,395,400 | 126億3859万 | +12.88% | - | 4.66 |
01/09 | 320 | 333 | 320 | 330 | +1.54% | 118,700 | 113億3352万 | +1.23% | - | 4.17 |
01/08 | 335 | 335 | 321 | 325 | -2.69% | 140,900 | 111億6180万 | -0.61% | - | 4.11 |
01/07 | 330 | 342 | 327 | 334 | +3.41% | 433,800 | 114億7089万 | +2.14% | - | 4.23 |
01/04 | 320 | 339 | 317 | 323 | +3.19% | 331,000 | 110億9311万 | -0.92% | - | 4.09 |
2012 |
12/28 | 313 | 316 | 310 | 313 | +0.32% | 115,800 | - | -3.99% | - | - |
12/27 | 312 | 312 | 310 | 312 | 0% | 48,500 | - | -4.29% | - | - |
12/26 | 316 | 316 | 306 | 312 | -0.32% | 159,700 | - | -4.29% | - | - |
12/25 | 315 | 318 | 311 | 313 | -0.63% | 111,800 | - | -4.28% | - | - |
12/21 | 322 | 328 | 310 | 315 | -1.87% | 192,800 | - | -3.67% | - | - |
12/20 | 311 | 358 | 311 | 321 | +3.55% | 1,286,300 | - | -1.83% | - | - |
12/19 | 312 | 312 | 306 | 310 | 0% | 106,000 | - | -5.2% | - | - |
12/18 | 317 | 317 | 308 | 310 | -2.21% | 124,700 | - | -5.2% | - | - |
12/17 | 321 | 322 | 315 | 317 | -1.25% | 117,200 | - | -3.06% | - | - |
12/14 | 328 | 328 | 321 | 321 | -0.93% | 97,300 | - | -1.83% | - | - |
12/13 | 320 | 329 | 320 | 324 | +0.62% | 82,700 | - | -1.22% | - | - |
12/12 | 330 | 332 | 322 | 322 | -1.53% | 118,600 | - | -1.83% | - | - |
12/11 | 321 | 328 | 320 | 327 | +1.55% | 104,400 | - | -0.3% | - | - |
12/10 | 331 | 333 | 321 | 322 | -2.42% | 112,100 | - | -2.13% | - | - |
12/07 | 337 | 337 | 330 | 330 | -2.08% | 104,700 | - | 0% | - | - |
12/06 | 340 | 343 | 331 | 337 | +0.9% | 152,000 | - | +1.81% | - | - |
12/05 | 334 | 335 | 324 | 334 | +0.6% | 251,900 | - | +0.3% | - | - |
12/04 | 338 | 341 | 331 | 332 | -2.64% | 233,000 | - | -0.6% | - | - |
12/03 | 342 | 354 | 338 | 341 | -4.75% | 429,600 | - | +1.79% | - | - |
11/30 | 365 | 399 | 350 | 358 | +0.85% | 2,921,200 | - | +6.23% | - | - |
11/29 | 370 | 380 | 349 | 355 | -4.83% | 949,500 | - | +4.72% | - | - |
11/28 | 313 | 389 | 311 | 373 | +19.55% | 3,178,400 | - | +10.36% | - | - |
11/27 | 315 | 317 | 311 | 312 | -0.32% | 97,300 | - | -6.31% | - | - |
11/26 | 321 | 324 | 313 | 313 | -0.95% | 141,100 | - | -5.44% | - | - |
11/22 | 313 | 318 | 312 | 316 | 0% | 95,300 | - | -4.24% | - | - |
11/21 | 323 | 326 | 312 | 316 | -0.94% | 158,000 | - | -3.66% | - | - |
11/20 | 335 | 337 | 315 | 319 | -2.45% | 350,200 | - | -2.15% | - | - |
11/19 | 315 | 331 | 315 | 327 | +3.15% | 380,000 | - | +1.24% | - | - |
11/16 | 316 | 344 | 312 | 317 | -1.25% | 765,200 | - | 0% | - | - |
11/15 | 313 | 324 | 299 | 321 | +1.9% | 374,400 | - | +2.88% | - | - |
11/14 | 312 | 322 | 308 | 315 | +0.32% | 139,100 | - | +2.61% | - | - |
11/13 | 339 | 346 | 307 | 314 | -0.32% | 626,800 | - | +3.97% | - | - |
11/12 | 308 | 333 | 308 | 315 | 0% | 389,500 | - | +6.06% | - | - |
11/09 | 327 | 330 | 314 | 315 | -5.97% | 245,500 | - | +7.88% | - | - |
11/08 | 335 | 363 | 325 | 335 | +3.08% | 696,800 | - | +16.72% | - | - |
11/07 | 341 | 348 | 320 | 325 | -4.69% | 567,000 | - | +15.66% | - | - |
11/06 | 359 | 406 | 341 | 341 | +1.19% | 2,841,200 | - | +23.55% | - | - |
11/05 | 347 | 348 | 331 | 337 | -2.32% | 319,500 | - | +24.81% | - | - |
11/02 | 361 | 362 | 339 | 345 | -4.43% | 546,800 | - | +30.19% | - | - |
11/01 | 368 | 371 | 360 | 361 | -5.25% | 567,800 | - | +39.38% | - | - |
10/31 | 364 | 406 | 355 | 381 | +5.54% | 2,804,200 | - | +51.19% | - | - |
10/30 | 375 | 385 | 353 | 361 | -1.63% | 1,052,500 | - | +47.35% | - | - |