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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 1,580 | 1,900 | 1,580 | 1,695 | +7.79% | 222,200 | 57億1045万 | +20.13% | 25.94 | 2.32 |
| 03/28 | 1,690 | 1,690 | 1,563 | 1,573 | -4.98% | 45,000 | 52億9775万 | +13.46% | 24.06 | 2.15 |
| 03/27 | 1,705 | 1,725 | 1,640 | 1,655 | -4.06% | 55,800 | 55億7569万 | +21.07% | 25.32 | 2.27 |
| 03/26 | 1,818 | 1,835 | 1,690 | 1,725 | -8% | 73,000 | 58億1152万 | +28.35% | 26.39 | 2.36 |
| 03/25 | 1,910 | 2,035 | 1,850 | 1,875 | -10.07% | 134,800 | 63億1687万 | +42.37% | 28.69 | 2.57 |
| 03/22 | 1,835 | 2,250 | 1,770 | 2,085 | +8.17% | 186,400 | 70億2436万 | +62.51% | 31.9 | 2.86 |
| 03/21 | 1,703 | 1,975 | 1,633 | 1,928 | +0.78% | 313,000 | 64億9374万 | +55.32% | 29.49 | 2.64 |
| 03/19 | 1,830 | 2,080 | 1,830 | 1,913 | +10.55% | 663,000 | 64億4321万 | +58.85% | 29.26 | 2.62 |
| 03/18 | 1,730 | 1,730 | 1,730 | 1,730 | +16.89% | 19,400 | 58億2837万 | +47.99% | 26.47 | 2.37 |
| 03/15 | 1,275 | 1,480 | 1,270 | 1,480 | +20.33% | 168,800 | 49億8612万 | +29.26% | 22.65 | 2.03 |
| 03/14 | 1,173 | 1,230 | 1,173 | 1,230 | +5.58% | 22,400 | 41億4387万 | +8.66% | 18.82 | 1.69 |
| 03/13 | 1,171 | 1,172 | 1,153 | 1,165 | -0.77% | 6,400 | 39億2488万 | +3.19% | 17.83 | 1.6 |
| 03/12 | 1,219 | 1,219 | 1,174 | 1,174 | -1.76% | 12,000 | 39億5520万 | +3.99% | 17.96 | 1.61 |
| 03/11 | 1,199 | 1,230 | 1,193 | 1,195 | +0.42% | 19,200 | 40億2595万 | +5.85% | 18.28 | 1.64 |
| 03/08 | 1,205 | 1,205 | 1,188 | 1,190 | +0.21% | 7,800 | 40億911万 | +5.4% | 18.21 | 1.63 |
| 03/07 | 1,210 | 1,210 | 1,178 | 1,188 | -3.46% | 22,600 | 40億68万 | +5.18% | 18.17 | 1.63 |
| 03/06 | 1,245 | 1,255 | 1,225 | 1,230 | 0% | 18,000 | 41億4387万 | +8.95% | 18.82 | 1.69 |
| 03/05 | 1,251 | 1,260 | 1,213 | 1,230 | +0.45% | 26,400 | 41億4387万 | +8.95% | 18.82 | 1.69 |
| 03/04 | 1,245 | 1,255 | 1,175 | 1,225 | +4.21% | 54,800 | 41億2534万 | +8.55% | 18.74 | 1.68 |
| 03/01 | 1,185 | 1,185 | 1,165 | 1,175 | +0.86% | 12,800 | 39億5857万 | +4.26% | 17.98 | 1.61 |
| 02/28 | 1,190 | 1,194 | 1,132 | 1,165 | 0% | 21,400 | 39億2488万 | +3.37% | 17.83 | 1.6 |
| 02/27 | 1,115 | 1,165 | 1,100 | 1,165 | +6.88% | 25,000 | 39億2488万 | +3.28% | 17.83 | 1.6 |
| 02/26 | 1,105 | 1,115 | 1,083 | 1,090 | -2.59% | 7,200 | 36億7221万 | -3.37% | 16.68 | 1.49 |
| 02/25 | 1,125 | 1,125 | 1,100 | 1,119 | +3.61% | 5,800 | 37億6991万 | -1.15% | 17.12 | 1.53 |
| 02/22 | 1,093 | 1,093 | 1,068 | 1,080 | +0.47% | 1,400 | 36億3852万 | -4.68% | 16.53 | 1.48 |
| 02/21 | 1,098 | 1,098 | 1,075 | 1,075 | -1.6% | 3,000 | 36億2167万 | -5.2% | 16.45 | 1.47 |
| 02/20 | 1,089 | 1,093 | 1,083 | 1,093 | +0.32% | 1,400 | 36億8063万 | -3.91% | 16.72 | 1.5 |
| 02/19 | 1,039 | 1,089 | 1,039 | 1,089 | +4.81% | 4,000 | 36億6884万 | -4.22% | 16.66 | 1.49 |
| 02/18 | 1,027 | 1,041 | 1,027 | 1,039 | +1.07% | 1,800 | 35億39万 | -8.54% | 15.9 | 1.42 |
| 02/15 | 1,045 | 1,050 | 1,025 | 1,028 | -0.44% | 16,200 | 34億6333万 | -9.67% | 15.73 | 1.41 |
| 02/14 | 1,022 | 1,045 | 1,022 | 1,033 | +3.2% | 9,200 | 34億7849万 | -9.35% | 15.8 | 1.41 |
| 02/13 | 1,050 | 1,054 | 1,001 | 1,001 | -4.71% | 15,000 | 33億7068万 | -12.24% | 15.31 | 1.37 |
| 02/12 | 1,100 | 1,100 | 1,033 | 1,050 | -6.87% | 34,200 | 35億3745万 | -8.14% | 16.07 | 1.44 |
| 02/08 | 1,127 | 1,140 | 1,110 | 1,128 | -1.1% | 14,000 | 37億9854万 | -1.36% | 17.25 | 1.54 |
| 02/07 | 1,153 | 1,153 | 1,130 | 1,140 | -1.08% | 10,200 | 38億4066万 | +0.09% | 17.44 | 1.56 |
| 02/06 | 1,165 | 1,165 | 1,151 | 1,153 | -1.07% | 6,800 | 38億8277万 | +1.54% | 17.63 | 1.58 |
| 02/05 | 1,170 | 1,188 | 1,150 | 1,165 | -1.89% | 9,600 | 39億2488万 | +2.92% | 17.83 | 1.6 |
| 02/04 | 1,205 | 1,214 | 1,161 | 1,188 | -0.63% | 13,800 | 40億68万 | +5.37% | 18.17 | 1.63 |
| 02/01 | 1,187 | 1,200 | 1,176 | 1,195 | +0.72% | 5,000 | 40億2595万 | +6.98% | 18.28 | 1.64 |
| 01/31 | 1,187 | 1,187 | 1,170 | 1,187 | +0.13% | 10,000 | 39億9731万 | +7.18% | 18.15 | 1.63 |
| 01/30 | 1,219 | 1,219 | 1,171 | 1,185 | -3.23% | 14,000 | 39億9226万 | +8.02% | 18.13 | 1.62 |
| 01/29 | 1,250 | 1,250 | 1,156 | 1,225 | +0.78% | 22,400 | 41億2534万 | +12.55% | 18.74 | 1.68 |
| 01/28 | 1,176 | 1,215 | 1,176 | 1,215 | +2.06% | 15,400 | 40億9333万 | +12.6% | 18.59 | 1.66 |
| 01/25 | 1,183 | 1,225 | 1,183 | 1,191 | -0.17% | 14,600 | 40億1079万 | +11.16% | 18.22 | 1.63 |
| 01/24 | 1,195 | 1,225 | 1,171 | 1,193 | +0.21% | 38,800 | 40億1753万 | +12.18% | 18.25 | 1.63 |
| 01/23 | 1,165 | 1,190 | 1,153 | 1,190 | +2.15% | 19,800 | 40億911万 | +12.58% | 18.21 | 1.63 |
| 01/22 | 1,190 | 1,190 | 1,148 | 1,165 | -1.69% | 12,600 | 39億2488万 | +10.85% | 17.83 | 1.6 |
| 01/21 | 1,194 | 1,194 | 1,158 | 1,185 | +4.64% | 20,600 | 39億9226万 | +13.18% | 18.13 | 1.62 |
| 01/18 | 1,148 | 1,155 | 1,120 | 1,133 | +1.57% | 16,600 | 38億1539万 | +8.69% | 17.33 | 1.55 |
| 01/17 | 1,150 | 1,152 | 1,103 | 1,115 | -2.28% | 17,400 | 37億5643万 | +7.31% | 17.06 | 1.53 |
| 01/16 | 1,095 | 1,150 | 1,095 | 1,141 | +4.68% | 38,000 | 38億4402万 | +10.03% | 17.46 | 1.56 |
| 01/15 | 1,090 | 1,098 | 1,085 | 1,090 | +0.93% | 13,200 | 36億7221万 | +5.42% | 16.68 | 1.49 |
| 01/11 | 1,081 | 1,099 | 1,075 | 1,080 | +0.93% | 8,400 | 36億3852万 | +4.35% | 16.53 | 1.48 |
| 01/10 | 1,071 | 1,082 | 1,066 | 1,070 | +0.23% | 6,200 | 36億483万 | +3.38% | 16.37 | 1.47 |
| 01/09 | 1,076 | 1,085 | 1,062 | 1,068 | +0.71% | 15,400 | 35億9640万 | +3.04% | 16.33 | 1.46 |
| 01/08 | 1,110 | 1,120 | 1,056 | 1,060 | -0.93% | 14,400 | 35億7114万 | +2.22% | 16.22 | 1.45 |
| 01/07 | 1,054 | 1,070 | 1,043 | 1,070 | +2.64% | 7,600 | 36億483万 | +2.88% | 16.37 | 1.47 |
| 01/04 | 1,021 | 1,064 | 1,020 | 1,043 | +2.16% | 14,200 | 35億1218万 | -0.05% | 15.95 | 1.43 |
| 2012 |
| 12/28 | 1,020 | 1,045 | 1,015 | 1,021 | -2.3% | 15,400 | - | -2.62% | - | - |
| 12/27 | 1,100 | 1,105 | 1,038 | 1,045 | -3.69% | 19,400 | - | -0.62% | - | - |
| 12/26 | 1,032 | 1,107 | 1,030 | 1,085 | +4.88% | 33,400 | - | +3.09% | - | - |
| 12/25 | 956 | 1,045 | 956 | 1,034 | +8.61% | 14,200 | - | -1.62% | - | - |
| 12/21 | 955 | 956 | 936 | 952 | +1.01% | 6,800 | - | -9.51% | - | - |
| 12/20 | 925 | 960 | 924 | 943 | +0.8% | 12,000 | - | -10.66% | - | - |
| 12/19 | 960 | 974 | 930 | 935 | -2.96% | 19,600 | - | -11.63% | - | - |
| 12/18 | 975 | 995 | 964 | 964 | -3.12% | 15,000 | - | -9.27% | - | - |
| 12/17 | 1,012 | 1,012 | 960 | 995 | -0.8% | 15,600 | - | -6.97% | - | - |
| 12/14 | 1,000 | 1,020 | 1,000 | 1,003 | -0.74% | 9,400 | - | -6.57% | - | - |
| 12/13 | 1,039 | 1,039 | 1,008 | 1,010 | -2.84% | 9,000 | - | -6.74% | - | - |
| 12/12 | 1,048 | 1,048 | 1,028 | 1,040 | -0.05% | 4,000 | - | -4.89% | - | - |
| 12/11 | 1,063 | 1,067 | 1,032 | 1,040 | -1.56% | 4,600 | - | -5.71% | - | - |
| 12/10 | 1,051 | 1,057 | 1,031 | 1,057 | 0% | 9,400 | - | -5.25% | - | - |
| 12/07 | 1,053 | 1,057 | 1,052 | 1,057 | -0.56% | 6,400 | - | -5.5% | - | - |
| 12/06 | 1,070 | 1,075 | 1,054 | 1,063 | -0.7% | 6,600 | - | -5.47% | - | - |
| 12/05 | 1,071 | 1,080 | 1,069 | 1,070 | -0.23% | 5,200 | - | -5.06% | - | - |
| 12/04 | 1,100 | 1,110 | 1,073 | 1,073 | -2.19% | 14,200 | - | -5.17% | - | - |
| 12/03 | 1,080 | 1,100 | 1,078 | 1,097 | +1.01% | 6,800 | - | -3.56% | - | - |
| 11/30 | 1,088 | 1,099 | 1,078 | 1,086 | -0.46% | 6,200 | - | -5.03% | - | - |
| 11/29 | 1,105 | 1,108 | 1,078 | 1,091 | -1.31% | 10,400 | - | -5.26% | - | - |
| 11/28 | 1,140 | 1,140 | 1,090 | 1,105 | -2.99% | 9,600 | - | -4.41% | - | - |
| 11/27 | 1,124 | 1,143 | 1,115 | 1,139 | -0.39% | 9,400 | - | -1.3% | - | - |
| 11/26 | 1,179 | 1,199 | 1,144 | 1,144 | -1.55% | 22,200 | - | -0.57% | - | - |
| 11/22 | 1,125 | 1,173 | 1,089 | 1,162 | +6.95% | 35,000 | - | +1.71% | - | - |
| 11/21 | 1,066 | 1,110 | 1,065 | 1,086 | +1.4% | 9,400 | - | -4.15% | - | - |
| 11/20 | 1,066 | 1,097 | 1,055 | 1,071 | -0.14% | 13,000 | - | -5.14% | - | - |
| 11/19 | 1,100 | 1,100 | 1,063 | 1,073 | +2.19% | 12,200 | - | -4.41% | - | - |
| 11/16 | 1,035 | 1,110 | 1,030 | 1,050 | +2.39% | 34,400 | - | -5.96% | - | - |
| 11/15 | 1,022 | 1,045 | 1,005 | 1,025 | 0% | 10,400 | - | -7.74% | - | - |
| 11/14 | 1,050 | 1,066 | 1,001 | 1,025 | -0.73% | 17,800 | - | -7.66% | - | - |
| 11/13 | 1,075 | 1,098 | 1,030 | 1,033 | -8.22% | 25,400 | - | -6.14% | - | - |
| 11/12 | 1,140 | 1,179 | 1,125 | 1,125 | +1.08% | 23,000 | - | +3.21% | - | - |
| 11/09 | 1,120 | 1,140 | 1,060 | 1,113 | -10.24% | 74,000 | - | +3.34% | - | - |
| 11/08 | 1,230 | 1,275 | 1,225 | 1,240 | -1.2% | 31,800 | - | +16.43% | - | - |
| 11/07 | 1,300 | 1,338 | 1,242 | 1,255 | -3.28% | 48,800 | - | +19.87% | - | - |
| 11/06 | 1,332 | 1,384 | 1,290 | 1,298 | -2.74% | 66,200 | - | +26.09% | - | - |
| 11/05 | 1,164 | 1,335 | 1,157 | 1,334 | +16.2% | 103,600 | - | +32.21% | - | - |
| 11/02 | 1,165 | 1,192 | 1,137 | 1,148 | -3.53% | 35,400 | - | +16.08% | - | - |
| 11/01 | 1,160 | 1,220 | 1,114 | 1,190 | +4.39% | 28,800 | - | +22.18% | - | - |
| 10/31 | 1,201 | 1,288 | 1,081 | 1,140 | -3.39% | 133,200 | - | +19.25% | - | - |
| 10/30 | 1,198 | 1,234 | 1,156 | 1,180 | -3.79% | 50,400 | - | +25.53% | - | - |
