PBR
2013/07/17~2013/12/09
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2014 | 4/1, 株式分割 1→200 |
2013 |
12/09 | 661 | 661 | 653 | 661 | +1.58% | 3,097,200 | 4204億710万 | +3.44% | 49.96 | 11.48 |
12/06 | 648 | 656 | 645 | 651 | +0.12% | 1,917,200 | 4138億8793万 | +2% | 49.18 | 11.3 |
12/05 | 664 | 665 | 649 | 650 | -1.4% | 2,844,000 | 4134億1092万 | +1.72% | 49.13 | 11.29 |
12/04 | 650 | 665 | 649 | 659 | +0.73% | 1,878,400 | 4192億9407万 | +3.01% | 49.83 | 11.45 |
12/03 | 669 | 671 | 654 | 655 | -2.64% | 2,617,200 | 4162億7299万 | +2.11% | 49.47 | 11.37 |
12/02 | 672 | 675 | 662 | 672 | +0.6% | 2,098,400 | 4275億6229万 | +4.88% | 50.81 | 11.68 |
11/29 | 673 | 674 | 658 | 668 | -0.67% | 2,133,200 | 4250億1822万 | +4.25% | 50.51 | 11.61 |
11/28 | 666 | 673 | 663 | 673 | +2.09% | 3,332,400 | 4278億8030万 | +4.95% | 50.85 | 11.69 |
11/27 | 653 | 663 | 650 | 659 | +1% | 3,637,200 | 4191億3507万 | +2.97% | 49.81 | 11.45 |
11/26 | 649 | 654 | 646 | 653 | +0.62% | 2,508,400 | 4150億96万 | +1.95% | 49.32 | 11.33 |
11/25 | 650 | 654 | 646 | 649 | +0.12% | 2,141,600 | 4124億5689万 | +1.17% | 49.01 | 11.26 |
11/22 | 638 | 652 | 632 | 648 | +2.05% | 5,993,200 | 4119億7988万 | +0.9% | 48.96 | 11.25 |
11/21 | 632 | 639 | 627 | 635 | +0.47% | 4,026,400 | 4036億9033万 | -1.28% | 47.97 | 11.03 |
11/20 | 627 | 632 | 621 | 632 | +2.02% | 4,793,200 | 4017億8238万 | -1.9% | 47.75 | 10.97 |
11/19 | 622 | 628 | 615 | 619 | +0.86% | 4,020,000 | 3938億3259万 | -3.99% | 46.8 | 10.76 |
11/18 | 602 | 628 | 602 | 614 | +2.76% | 7,384,000 | 3904億9368万 | -5.1% | 46.4 | 10.66 |
11/15 | 580 | 599 | 560 | 598 | +2.66% | 7,488,400 | 3799億9996万 | -7.94% | 45.16 | 10.38 |
11/14 | 616 | 618 | 578 | 582 | -5.6% | 9,252,400 | 3701億4222万 | -10.6% | 43.99 | 10.11 |
11/13 | 634 | 636 | 613 | 617 | -2.8% | 3,280,400 | 3920億8364万 | -5.73% | 46.59 | 10.71 |
11/12 | 622 | 635 | 622 | 634 | +2.34% | 2,534,800 | 4033億7234万 | -3.17% | 47.93 | 11.02 |
11/11 | 630 | 634 | 618 | 620 | -0.68% | 2,623,600 | 3941億5058万 | -5.53% | 46.84 | 10.76 |
11/08 | 627 | 628 | 617 | 624 | -0.83% | 3,578,000 | 3968億5351万 | -5.17% | 47.16 | 10.84 |
11/07 | 643 | 648 | 627 | 629 | -1.29% | 2,888,400 | 4001億9242万 | -4.66% | 47.56 | 10.93 |
11/06 | 645 | 648 | 635 | 638 | -0.35% | 1,829,200 | 4054億3929万 | -3.56% | 48.18 | 11.07 |
11/05 | 649 | 649 | 632 | 640 | -0.74% | 4,334,800 | 4068億7025万 | -3.51% | 48.35 | 11.11 |
11/01 | 669 | 671 | 643 | 645 | -3.99% | 3,960,800 | 4098億9117万 | -3.08% | 48.71 | 11.19 |
10/31 | 688 | 688 | 671 | 671 | -0.81% | 2,726,800 | 4269億372万 | +0.79% | 50.73 | 11.66 |
10/30 | 688 | 693 | 669 | 677 | -0.66% | 9,036,800 | 4304億163万 | +1.61% | 51.15 | 11.75 |
10/29 | 676 | 688 | 674 | 681 | +3.22% | 6,088,400 | 4332億6355万 | +2.44% | 51.49 | 11.83 |
10/28 | 672 | 672 | 654 | 660 | +0.15% | 2,265,600 | 4197億4891万 | -0.6% | 49.88 | 11.46 |
10/25 | 673 | 676 | 653 | 659 | -1.09% | 4,441,200 | 4191億1292万 | -0.6% | 49.81 | 11.45 |
10/24 | 653 | 668 | 651 | 666 | +1.29% | 1,631,200 | 4237億2380万 | +0.49% | 50.35 | 11.57 |
10/23 | 672 | 672 | 654 | 658 | -1.02% | 1,848,000 | 4183億1794万 | -0.49% | 49.71 | 11.42 |
10/22 | 670 | 673 | 660 | 665 | -0.11% | 2,686,000 | 4226億1083万 | +0.68% | 50.22 | 11.54 |
10/21 | 669 | 674 | 663 | 665 | -0.3% | 1,504,000 | 4230億8463万 | +0.95% | 50.28 | 11.55 |
10/18 | 672 | 676 | 667 | 667 | -0.37% | 2,164,800 | 4243億5658万 | +0.95% | 50.43 | 11.59 |
10/17 | 670 | 677 | 668 | 670 | +0.15% | 1,915,200 | 4259億4653万 | +1.02% | 50.62 | 11.63 |
10/16 | 670 | 672 | 661 | 669 | -0.26% | 1,584,400 | 4253億1055万 | +0.72% | 50.54 | 11.62 |
10/15 | 670 | 679 | 670 | 671 | +0.26% | 1,928,800 | 4264億2351万 | +0.98% | 50.67 | 11.65 |
10/11 | 665 | 675 | 660 | 669 | +1.44% | 2,804,400 | 4253億1055万 | +0.56% | 50.54 | 11.62 |
10/10 | 654 | 667 | 654 | 659 | +0.88% | 3,175,200 | 4192億6876万 | -0.86% | 49.82 | 11.45 |
10/09 | 632 | 654 | 622 | 654 | +3.2% | 3,854,400 | 4156億1188万 | -1.88% | 49.39 | 11.35 |
10/08 | 638 | 639 | 615 | 633 | -1.67% | 6,925,200 | 4027億3332万 | -4.92% | 47.86 | 11 |
10/07 | 654 | 663 | 643 | 644 | -2.5% | 2,846,400 | 4095億7008万 | -3.3% | 48.67 | 11.19 |
10/04 | 672 | 672 | 660 | 661 | -2.04% | 1,992,800 | 4200億6373万 | -0.83% | 49.92 | 11.47 |
10/03 | 661 | 680 | 661 | 674 | +1.31% | 3,791,200 | 4288億843万 | +1.39% | 50.96 | 11.71 |
10/02 | 677 | 683 | 662 | 666 | -1.7% | 4,833,200 | 4232億4362万 | +0.23% | 50.3 | 11.56 |
10/01 | 676 | 687 | 672 | 677 | -0.33% | 3,781,200 | 4305億5737万 | +1.8% | 51.17 | 11.76 |
09/30 | 671 | 687 | 671 | 679 | -0.66% | 3,876,400 | 4319億9158万 | +2.3% | 51.34 | 11.8 |
09/27 | 680 | 687 | 673 | 684 | +0.63% | 4,233,200 | 4348億5351万 | +3.13% | 51.68 | 11.88 |
09/26 | 667 | 688 | 664 | 680 | +2.53% | 5,674,800 | 4321億5058万 | +2.64% | 51.35 | 11.8 |
09/25 | 670 | 673 | 658 | 663 | -0.11% | 4,121,600 | 4214億9786万 | +0.11% | 50.09 | 11.51 |
09/24 | 651 | 675 | 651 | 664 | +2.71% | 5,926,000 | 4219億7485万 | +0.08% | 50.15 | 11.52 |
09/20 | 643 | 650 | 641 | 646 | +0.74% | 3,290,400 | 4107億3506万 | -2.56% | 48.81 | 11.22 |
09/19 | 652 | 653 | 628 | 641 | +0.12% | 5,802,000 | 4077億1495万 | -3.28% | 48.45 | 11.14 |
09/18 | 635 | 650 | 633 | 641 | +1.79% | 5,677,200 | 4072億3809万 | -3.54% | 48.39 | 11.12 |
09/17 | 633 | 636 | 628 | 629 | -0.51% | 4,419,600 | 4000億8520万 | -5.09% | 47.54 | 10.93 |
09/13 | 637 | 644 | 621 | 633 | +0.24% | 10,438,000 | 4021億5159万 | -4.6% | 47.79 | 10.98 |
09/12 | 642 | 645 | 615 | 631 | -12.03% | 21,671,600 | 4011億9787万 | -4.97% | 47.68 | 10.96 |
09/11 | 722 | 725 | 708 | 717 | -0.31% | 2,220,400 | 4560億3673万 | +8.02% | 54.19 | 12.45 |
09/10 | 691 | 720 | 690 | 720 | +3.49% | 2,501,600 | 4574億6730万 | +8.69% | 54.36 | 12.49 |
09/09 | 697 | 697 | 684 | 695 | +2.92% | 1,136,400 | 4420億4884万 | +5.34% | 52.53 | 12.07 |
09/06 | 698 | 699 | 673 | 676 | -2.45% | 1,965,600 | 4294億9154万 | +2.5% | 51.04 | 11.73 |
09/05 | 686 | 695 | 680 | 693 | +2.21% | 1,745,600 | 4403億36万 | +5.08% | 52.32 | 12.03 |
09/04 | 669 | 679 | 666 | 678 | +1.27% | 1,024,800 | 4307億6317万 | +3.12% | 51.19 | 11.76 |
09/03 | 660 | 672 | 656 | 669 | +2.29% | 1,269,200 | 4253億5876万 | +1.83% | 50.55 | 11.62 |
09/02 | 649 | 662 | 645 | 654 | +1.75% | 1,372,800 | 4158億2157万 | -0.46% | 49.41 | 11.36 |
08/30 | 648 | 650 | 639 | 643 | -0.16% | 1,068,000 | 4086億6867万 | -2.02% | 48.56 | 11.16 |
08/29 | 645 | 652 | 641 | 644 | -0.04% | 1,438,400 | 4093億449万 | -1.72% | 48.64 | 11.18 |
08/28 | 638 | 652 | 631 | 644 | -0.73% | 2,362,800 | 4094億6344万 | -1.68% | 48.66 | 11.18 |
08/27 | 660 | 662 | 645 | 649 | -3.24% | 2,186,400 | 4124億8355万 | -0.8% | 49.02 | 11.27 |
08/26 | 660 | 675 | 658 | 671 | +2.33% | 1,319,600 | 4263億1248万 | +2.68% | 50.66 | 11.64 |
08/23 | 657 | 665 | 644 | 655 | -0.15% | 3,022,000 | 4166億1633万 | +0.5% | 49.51 | 11.38 |
08/22 | 660 | 665 | 643 | 656 | -2.05% | 2,757,200 | 4172億5215万 | +0.96% | 49.58 | 11.4 |
08/21 | 674 | 686 | 664 | 670 | -1.11% | 1,901,600 | 4259億9457万 | +3.4% | 50.62 | 11.63 |
08/20 | 681 | 686 | 672 | 678 | -0.59% | 1,621,600 | 4307億6317万 | +5.04% | 51.19 | 11.76 |
08/19 | 660 | 690 | 658 | 682 | +3.93% | 1,994,000 | 4333億642万 | +6.48% | 51.49 | 11.83 |
08/16 | 654 | 663 | 638 | 656 | -0.72% | 1,290,000 | 4169億3424万 | +2.94% | 49.55 | 11.39 |
08/15 | 646 | 664 | 645 | 661 | +1.15% | 1,990,000 | 4199億5435万 | +4.18% | 49.91 | 11.47 |
08/14 | 637 | 657 | 637 | 653 | +3.32% | 1,578,000 | 4151億8575万 | +3.65% | 49.34 | 11.34 |
08/13 | 628 | 644 | 620 | 632 | +0.24% | 2,204,000 | 4018億3368万 | +0.8% | 47.75 | 10.97 |
08/12 | 631 | 649 | 628 | 631 | -1.41% | 1,786,800 | 4008億7997万 | +0.88% | 47.64 | 10.95 |
08/09 | 648 | 653 | 632 | 640 | -0.47% | 1,291,200 | 4066億228万 | +2.65% | 48.32 | 11.1 |
08/08 | 646 | 665 | 638 | 643 | -2.17% | 1,560,800 | 4085億972万 | +3.46% | 48.55 | 11.16 |
08/07 | 667 | 667 | 653 | 657 | -2.92% | 1,579,600 | 4175億7005万 | +6.27% | 49.62 | 11.4 |
08/06 | 675 | 686 | 658 | 677 | +0.82% | 1,861,200 | 4301億2735万 | +10% | 51.11 | 11.75 |
08/05 | 692 | 693 | 667 | 671 | -1.4% | 2,058,400 | 4266億3038万 | +9.82% | 50.7 | 11.65 |
08/02 | 653 | 685 | 652 | 681 | +6.62% | 5,276,800 | 4326億7061万 | +12.29% | 51.42 | 11.82 |
08/01 | 650 | 658 | 628 | 638 | -5.44% | 3,274,000 | 4058億751万 | +6.2% | 48.22 | 11.08 |
07/31 | 676 | 699 | 661 | 675 | -0.15% | 3,896,000 | 4291億7364万 | +13.26% | 51 | 11.72 |
07/30 | 635 | 681 | 633 | 676 | +7.13% | 4,792,800 | 4298億945万 | +14.38% | 51.08 | 11.74 |
07/29 | 623 | 642 | 620 | 631 | +2.02% | 3,498,400 | 4011億9787万 | +7.68% | 47.68 | 10.96 |
07/26 | 625 | 630 | 610 | 619 | -1.86% | 2,306,400 | 3932億5021万 | +6.09% | 46.73 | 10.74 |
07/25 | 625 | 632 | 621 | 630 | +1.41% | 1,489,600 | 4007億2101万 | +8.66% | 47.62 | 10.94 |
07/24 | 630 | 637 | 620 | 622 | -1.23% | 1,362,000 | 3951億5765万 | +7.71% | 46.96 | 10.79 |
07/23 | 640 | 640 | 626 | 629 | -2.71% | 2,129,600 | 4000億8520万 | +9.43% | 47.54 | 10.93 |
07/22 | 615 | 649 | 615 | 647 | +6.2% | 4,683,600 | 4112億1192万 | +13.07% | 48.87 | 11.23 |
07/19 | 599 | 610 | 585 | 609 | +2.1% | 3,031,200 | 3872億999万 | +7.6% | 46.01 | 10.58 |
07/18 | 584 | 598 | 582 | 597 | +1.97% | 1,827,600 | 3792億6233万 | +6.33% | 45.07 | 10.36 |
07/17 | 575 | 587 | 573 | 585 | +2.01% | 1,220,800 | 3719億5048万 | +4.84% | 44.2 | 10.16 |