PBR
2013/02/04~2013/06/28
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 |
---|
2016 | 7/1, 株式分割 1→2 |
2013 |
06/28 | 410 | 417 | 410 | 416 | +3.74% | 27,200 | 95億6958万 | -5.24% | 12.6 | 1.2 |
06/27 | 411 | 411 | 379 | 401 | -2.08% | 46,600 | 92億2452万 | -9.28% | 12.15 | 1.16 |
06/26 | 418 | 420 | 405 | 410 | -4.55% | 44,400 | 94億2005万 | -7.98% | 12.41 | 1.18 |
06/25 | 430 | 430 | 418 | 429 | -0.58% | 17,600 | 98億6863万 | -4.45% | 13 | 1.24 |
06/24 | 429 | 445 | 429 | 432 | +0.35% | 15,600 | 99億2613万 | -4.54% | 13.07 | 1.24 |
06/21 | 420 | 432 | 417 | 430 | +1.06% | 34,400 | 98億9163万 | -5.49% | 13.03 | 1.24 |
06/20 | 430 | 433 | 422 | 426 | -1.96% | 48,800 | 97億8811万 | -7.1% | 12.89 | 1.23 |
06/19 | 440 | 449 | 434 | 434 | -1.03% | 42,200 | 99億8364万 | -5.86% | 13.15 | 1.25 |
06/18 | 445 | 445 | 438 | 439 | -0.9% | 8,200 | 100億8716万 | -5.5% | 13.29 | 1.26 |
06/17 | 425 | 443 | 420 | 443 | +4.12% | 65,800 | 101億7918万 | -5.45% | 13.41 | 1.28 |
06/14 | 429 | 436 | 421 | 425 | +2.29% | 8,200 | 97億7661万 | -10.15% | 12.88 | 1.23 |
06/13 | 425 | 427 | 415 | 416 | -4.04% | 39,800 | 95億5807万 | -13.26% | 12.59 | 1.2 |
06/12 | 436 | 436 | 433 | 433 | -2.37% | 7,800 | 99億6064万 | -10.72% | 13.12 | 1.25 |
06/11 | 440 | 444 | 425 | 444 | -1.22% | 11,600 | 102億218万 | -9.49% | 13.44 | 1.28 |
06/10 | 426 | 449 | 426 | 449 | +6.9% | 13,000 | 103億2870万 | -9.11% | 13.6 | 1.3 |
06/07 | 416 | 422 | 404 | 420 | -4.55% | 146,400 | 96億6159万 | -15.49% | 12.73 | 1.21 |
06/06 | 440 | 447 | 425 | 440 | -2.33% | 48,200 | 101億2167万 | -12% | 13.33 | 1.27 |
06/05 | 462 | 475 | 450 | 451 | -1.85% | 41,600 | 103億6321万 | -10.44% | 13.65 | 1.3 |
06/04 | 457 | 468 | 435 | 459 | +2.23% | 46,600 | 105億5874万 | -9.29% | 13.91 | 1.32 |
06/03 | 461 | 462 | 445 | 449 | -2.92% | 50,200 | 103億2870万 | -11.79% | 13.6 | 1.3 |
05/31 | 466 | 469 | 463 | 463 | +0.43% | 5,600 | 106億3925万 | -9.84% | 14.01 | 1.33 |
05/30 | 475 | 475 | 461 | 461 | -4.95% | 23,600 | 105億9324万 | -10.58% | 13.95 | 1.33 |
05/29 | 473 | 485 | 473 | 485 | +3.53% | 35,600 | 111億4534万 | -6.29% | 14.68 | 1.4 |
05/28 | 461 | 475 | 461 | 468 | -0.11% | 19,000 | 107億6577万 | -9.48% | 14.18 | 1.35 |
05/27 | 459 | 475 | 456 | 469 | -1.06% | 17,000 | 107億7728万 | -9.56% | 14.2 | 1.35 |
05/24 | 478 | 487 | 459 | 474 | -0.11% | 127,800 | 108億9229万 | -8.77% | 14.35 | 1.37 |
05/23 | 513 | 524 | 472 | 474 | -8.67% | 89,400 | 109億380万 | -8.67% | 14.36 | 1.37 |
05/22 | 537 | 538 | 517 | 519 | +1.57% | 98,800 | 119億3897万 | 0% | 15.73 | 1.5 |
05/21 | 510 | 511 | 500 | 511 | +0.2% | 37,200 | 117億5494万 | -1.16% | 15.48 | 1.47 |
05/20 | 506 | 517 | 501 | 510 | +2.1% | 44,600 | 117億3193万 | -0.97% | 15.45 | 1.47 |
05/17 | 481 | 510 | 481 | 500 | +2.67% | 17,400 | 114億9039万 | -2.63% | 15.13 | 1.44 |
05/16 | 500 | 518 | 471 | 487 | -4.61% | 98,200 | 111億9134万 | -4.98% | 14.74 | 1.4 |
05/15 | 545 | 555 | 498 | 510 | -5.2% | 129,400 | 117億3193万 | -0.2% | 15.45 | 1.47 |
05/14 | 551 | 562 | 525 | 538 | -8.03% | 118,600 | 123億7604万 | +5.49% | 16.3 | 1.55 |
05/13 | 568 | 587 | 541 | 585 | +3.54% | 93,800 | 134億5722万 | +15.38% | 17.73 | 1.69 |
05/10 | 555 | 565 | 545 | 565 | +1.8% | 38,000 | 129億9714万 | +12.55% | 17.12 | 1.63 |
05/09 | 588 | 590 | 555 | 555 | -2.12% | 88,400 | 127億6710万 | +11.45% | 16.82 | 1.6 |
05/08 | 560 | 585 | 553 | 567 | +2.44% | 137,000 | 130億4315万 | +14.78% | 17.18 | 1.64 |
05/07 | 521 | 554 | 518 | 554 | +8.21% | 84,000 | 127億3260万 | +12.73% | 16.77 | 1.6 |
05/02 | 510 | 512 | 508 | 512 | +0.59% | 7,600 | 117億6644万 | +4.6% | 15.5 | 1.48 |
05/01 | 511 | 530 | 505 | 509 | -1.55% | 36,200 | 116億9743万 | +4.2% | 15.41 | 1.47 |
04/30 | 505 | 517 | 496 | 517 | +2.28% | 19,200 | 118億8146万 | +6.49% | 15.65 | 1.49 |
04/26 | 528 | 531 | 498 | 505 | -5.34% | 78,800 | 116億1691万 | +4.77% | 15.3 | 1.46 |
04/25 | 550 | 558 | 531 | 534 | -3% | 36,200 | 122億7252万 | +11.38% | 16.16 | 1.54 |
04/24 | 515 | 552 | 515 | 550 | +4.76% | 94,400 | 126億5209万 | +15.79% | 16.66 | 1.59 |
04/23 | 512 | 534 | 501 | 525 | +3.04% | 144,600 | 120億7699万 | +11.46% | 15.91 | 1.51 |
04/22 | 494 | 512 | 493 | 510 | +3.98% | 96,200 | 117億2043万 | +9.1% | 15.44 | 1.47 |
04/19 | 486 | 490 | 482 | 490 | +1.14% | 11,400 | 112億7186万 | +5.6% | 14.85 | 1.41 |
04/18 | 487 | 491 | 482 | 485 | -0.62% | 31,800 | 111億4534万 | +4.87% | 14.68 | 1.4 |
04/17 | 478 | 488 | 475 | 488 | +1.35% | 40,200 | 112億1435万 | +6.21% | 14.77 | 1.41 |
04/16 | 460 | 484 | 460 | 481 | +2.56% | 76,800 | 110億6482万 | +5.48% | 14.57 | 1.39 |
04/15 | 465 | 473 | 465 | 469 | -0.85% | 14,400 | 107億8878万 | +3.3% | 14.21 | 1.35 |
04/12 | 463 | 473 | 460 | 473 | +2.05% | 31,400 | 108億8079万 | +4.65% | 14.33 | 1.36 |
04/11 | 470 | 470 | 459 | 464 | -0.54% | 14,800 | 106億6226万 | +3% | 14.04 | 1.34 |
04/10 | 465 | 468 | 460 | 466 | -0.75% | 17,200 | 107億1977万 | +4.02% | 14.12 | 1.34 |
04/09 | 471 | 471 | 459 | 470 | +1.19% | 21,200 | 108億28万 | +5.27% | 14.23 | 1.35 |
04/08 | 469 | 475 | 460 | 464 | -0.85% | 29,800 | 106億7376万 | +4.5% | 14.06 | 1.34 |
04/05 | 474 | 475 | 464 | 468 | -0.21% | 39,400 | 107億6577万 | +5.88% | 14.18 | 1.35 |
04/04 | 457 | 470 | 451 | 469 | +0.43% | 15,400 | 107億8878万 | +6.59% | 14.21 | 1.35 |
04/03 | 464 | 473 | 458 | 467 | +2.41% | 33,800 | 107億4277万 | +6.62% | 14.15 | 1.35 |
04/02 | 440 | 461 | 433 | 456 | -0.87% | 55,800 | 104億8973万 | +4.83% | 13.82 | 1.32 |
04/01 | 493 | 493 | 448 | 460 | -6.79% | 101,200 | 105億8174万 | +5.99% | 13.94 | 1.33 |
03/29 | 491 | 503 | 482 | 494 | -0.9% | 58,000 | 113億5237万 | +14.24% | 14.95 | 1.42 |
03/28 | 482 | 513 | 476 | 498 | +3.53% | 197,600 | 114億5589万 | +16.36% | 15.09 | 1.44 |
03/27 | 450 | 482 | 450 | 481 | +9.32% | 143,800 | 110億6482万 | +13.44% | 14.57 | 1.39 |
03/26 | 443 | 444 | 438 | 440 | -0.9% | 36,200 | 101億2167万 | +4.51% | 13.33 | 1.27 |
03/25 | 440 | 450 | 440 | 444 | +1.14% | 50,400 | 102億1368万 | +5.97% | 13.45 | 1.28 |
03/22 | 434 | 440 | 428 | 439 | +1.04% | 42,000 | 100億9866万 | +5.28% | 13.3 | 1.27 |
03/21 | 436 | 436 | 432 | 435 | -0.11% | 26,000 | 99億9515万 | +4.7% | 13.17 | 1.25 |
03/19 | 435 | 441 | 433 | 435 | +0.12% | 38,400 | 100億665万 | +5.33% | 13.18 | 1.25 |
03/18 | 434 | 440 | 423 | 435 | +0.12% | 64,400 | 99億9515万 | +5.46% | 13.17 | 1.25 |
03/15 | 425 | 434 | 423 | 434 | +1.4% | 71,000 | 99億8364万 | +5.6% | 13.15 | 1.25 |
03/14 | 420 | 428 | 417 | 428 | +2.27% | 25,800 | 98億4562万 | +4.39% | 12.97 | 1.23 |
03/13 | 412 | 419 | 412 | 419 | +1.33% | 14,800 | 96億2709万 | +2.32% | 12.68 | 1.21 |
03/12 | 432 | 432 | 413 | 413 | -3.73% | 53,000 | 95億56万 | +1.23% | 12.51 | 1.19 |
03/11 | 431 | 437 | 426 | 429 | -0.58% | 47,800 | 98億6863万 | +4.89% | 13 | 1.24 |
03/08 | 425 | 443 | 424 | 432 | +1.89% | 160,800 | 99億2613万 | +5.76% | 13.07 | 1.24 |
03/07 | 420 | 424 | 416 | 424 | +2.42% | 77,600 | 97億4210万 | +4.05% | 12.83 | 1.22 |
03/06 | 419 | 419 | 412 | 414 | -0.24% | 20,600 | 95億1207万 | +1.85% | 12.53 | 1.19 |
03/05 | 416 | 419 | 411 | 415 | -0.36% | 23,000 | 95億3507万 | +2.09% | 12.56 | 1.2 |
03/04 | 415 | 416 | 412 | 416 | +1.09% | 29,800 | 95億6958万 | +2.72% | 12.6 | 1.2 |
03/01 | 415 | 415 | 407 | 412 | -0.96% | 13,200 | 94億6606万 | +1.6% | 12.47 | 1.19 |
02/28 | 414 | 416 | 413 | 416 | +1.34% | 54,200 | 95億5807万 | +2.85% | 12.59 | 1.2 |
02/27 | 412 | 413 | 405 | 410 | 0% | 22,000 | 94億3155万 | +1.74% | 12.42 | 1.18 |
02/26 | 402 | 410 | 402 | 410 | -0.61% | 38,000 | 94億3155万 | +1.99% | 12.42 | 1.18 |
02/25 | 410 | 413 | 408 | 413 | +0.61% | 17,400 | 94億8906万 | +2.87% | 12.5 | 1.19 |
02/22 | 408 | 410 | 403 | 410 | +0.49% | 12,200 | 94億3155万 | +2.5% | 12.42 | 1.18 |
02/21 | 397 | 410 | 397 | 408 | +1.37% | 35,000 | 93億8555万 | +2.26% | 12.36 | 1.18 |
02/20 | 405 | 413 | 398 | 403 | +0.63% | 67,000 | 92億5902万 | +1.13% | 12.2 | 1.16 |
02/19 | 392 | 400 | 392 | 400 | +1.91% | 22,400 | 92億152万 | +0.25% | 12.12 | 1.15 |
02/18 | 381 | 394 | 381 | 393 | +2.08% | 18,000 | 90億2899万 | -1.38% | 11.89 | 1.13 |
02/15 | 390 | 390 | 372 | 385 | -1.41% | 39,400 | 88億4496万 | -3.39% | 11.65 | 1.11 |
02/14 | 384 | 390 | 372 | 390 | +1.3% | 41,200 | 89億7148万 | -2.01% | 11.82 | 1.12 |
02/13 | 399 | 403 | 379 | 385 | -5.06% | 71,600 | 88億5646万 | -3.02% | 11.67 | 1.11 |
02/12 | 423 | 425 | 405 | 406 | -1.22% | 79,200 | 93億2804万 | +2.14% | 12.29 | 1.17 |
02/08 | 408 | 415 | 399 | 411 | +0.74% | 75,200 | 94億4305万 | +3.4% | 12.44 | 1.18 |
02/07 | 410 | 411 | 408 | 408 | -0.12% | 15,600 | 93億7404万 | +2.9% | 12.35 | 1.18 |
02/06 | 410 | 415 | 407 | 408 | +0.37% | 40,600 | 93億8555万 | +3.29% | 12.36 | 1.18 |
02/05 | 413 | 415 | 406 | 407 | -2.63% | 34,400 | 93億5104万 | +3.44% | 12.32 | 1.17 |
02/04 | 414 | 425 | 412 | 418 | +1.83% | 68,600 | 96億408万 | +6.51% | 12.65 | 1.2 |