PBR
2013/04/22～2013/09/12
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, 株式併合 5→1 |
| 2013 |
| 09/12 | 1,935 | 1,950 | 1,920 | 1,950 | +0.26% | 149,800 | 1536億4888万 | +4.33% | 16.11 | 1.12 |
| 09/11 | 1,970 | 1,970 | 1,940 | 1,945 | -0.77% | 327,000 | 1532億5491万 | +4.29% | 16.06 | 1.12 |
| 09/10 | 1,925 | 1,970 | 1,925 | 1,960 | +2.08% | 435,800 | 1544億3682万 | +5.21% | 16.19 | 1.13 |
| 09/09 | 1,905 | 1,920 | 1,890 | 1,920 | +4.35% | 193,400 | 1512億8505万 | +3.11% | 15.86 | 1.1 |
| 09/06 | 1,880 | 1,885 | 1,830 | 1,840 | -2.13% | 132,400 | 1449億8150万 | -1.13% | 15.2 | 1.06 |
| 09/05 | 1,900 | 1,900 | 1,860 | 1,880 | -0.53% | 131,200 | 1481億3328万 | +0.91% | 15.53 | 1.08 |
| 09/04 | 1,875 | 1,900 | 1,860 | 1,890 | -0.26% | 187,800 | 1489億2122万 | +1.67% | 15.61 | 1.09 |
| 09/03 | 1,835 | 1,900 | 1,835 | 1,895 | +3.84% | 267,000 | 1493億1519万 | +2.21% | 15.65 | 1.09 |
| 09/02 | 1,780 | 1,830 | 1,780 | 1,825 | +3.4% | 145,400 | 1437億9959万 | -1.4% | 15.07 | 1.05 |
| 08/30 | 1,810 | 1,815 | 1,765 | 1,765 | -2.22% | 183,000 | 1390億7193万 | -4.59% | 14.58 | 1.01 |
| 08/29 | 1,790 | 1,810 | 1,785 | 1,805 | +1.12% | 150,400 | 1422億2370万 | -2.7% | 14.91 | 1.04 |
| 08/28 | 1,820 | 1,820 | 1,770 | 1,785 | -3.51% | 225,400 | 1406億4782万 | -4.03% | 14.74 | 1.03 |
| 08/27 | 1,850 | 1,870 | 1,840 | 1,850 | -0.54% | 119,400 | 1457億6945万 | -0.91% | 15.28 | 1.06 |
| 08/26 | 1,875 | 1,880 | 1,845 | 1,860 | -0.8% | 123,400 | 1465億5739万 | -0.64% | 15.36 | 1.07 |
| 08/23 | 1,850 | 1,900 | 1,835 | 1,875 | +2.46% | 269,000 | 1477億3930万 | -0.16% | 15.49 | 1.08 |
| 08/22 | 1,805 | 1,840 | 1,800 | 1,830 | +0.55% | 113,800 | 1441億9356万 | -2.81% | 15.11 | 1.05 |
| 08/21 | 1,825 | 1,850 | 1,800 | 1,820 | +0.28% | 128,000 | 1434億562万 | -3.75% | 15.03 | 1.05 |
| 08/20 | 1,830 | 1,875 | 1,815 | 1,815 | -2.16% | 148,400 | 1430億1165万 | -4.47% | 14.99 | 1.04 |
| 08/19 | 1,880 | 1,880 | 1,840 | 1,855 | -1.33% | 165,600 | 1461億6342万 | -2.88% | 15.32 | 1.07 |
| 08/16 | 1,885 | 1,905 | 1,870 | 1,880 | -1.05% | 133,800 | 1481億3328万 | -1.93% | 15.53 | 1.08 |
| 08/15 | 1,920 | 1,925 | 1,895 | 1,900 | -1.81% | 121,000 | 1497億916万 | -1.14% | 15.69 | 1.09 |
| 08/14 | 1,925 | 1,940 | 1,900 | 1,935 | +0.78% | 167,600 | 1524億6696万 | +0.52% | 15.98 | 1.11 |
| 08/13 | 1,910 | 1,920 | 1,880 | 1,920 | +3.5% | 150,600 | 1512億8505万 | -0.31% | 15.86 | 1.1 |
| 08/12 | 1,860 | 1,885 | 1,840 | 1,855 | -0.27% | 112,600 | 1461億6342万 | -3.74% | 15.32 | 1.07 |
| 08/09 | 1,870 | 1,890 | 1,840 | 1,860 | -0.53% | 317,600 | 1465億5739万 | -3.58% | 15.36 | 1.07 |
| 08/08 | 1,870 | 1,930 | 1,860 | 1,870 | -0.27% | 321,600 | 1473億4533万 | -3.11% | 15.44 | 1.07 |
| 08/07 | 1,915 | 1,925 | 1,875 | 1,875 | -3.35% | 212,200 | 1477億3930万 | -2.8% | 15.49 | 1.08 |
| 08/06 | 1,905 | 1,940 | 1,875 | 1,940 | +1.84% | 335,800 | 1528億6093万 | +0.57% | 16.02 | 1.11 |
| 08/05 | 1,860 | 1,925 | 1,855 | 1,905 | +0.79% | 282,000 | 1501億313万 | -1.04% | 15.73 | 1.09 |
| 08/02 | 1,820 | 1,895 | 1,820 | 1,890 | +6.48% | 354,000 | 1489億2122万 | -1.61% | 15.61 | 1.09 |
| 08/01 | 1,755 | 1,785 | 1,750 | 1,775 | +0.57% | 298,800 | 1398億5988万 | -7.26% | 14.66 | 1.02 |
| 07/31 | 1,795 | 1,795 | 1,740 | 1,765 | -3.02% | 477,000 | 1390億7193万 | -7.59% | 14.58 | 1.01 |
| 07/30 | 1,795 | 1,835 | 1,785 | 1,820 | +0.55% | 356,800 | 1434億562万 | -4.56% | 15.03 | 1.05 |
| 07/29 | 1,855 | 1,855 | 1,810 | 1,810 | -4.23% | 260,400 | 1426億1768万 | -4.89% | 14.95 | 1.04 |
| 07/26 | 1,920 | 1,925 | 1,885 | 1,890 | -2.07% | 216,200 | 1489億2122万 | -0.47% | 15.61 | 1.09 |
| 07/25 | 1,945 | 1,955 | 1,925 | 1,930 | -1.03% | 211,400 | 1520億7299万 | +2.06% | 15.94 | 1.11 |
| 07/24 | 1,980 | 1,980 | 1,940 | 1,950 | -1.76% | 233,000 | 1536億4888万 | +3.67% | 16.11 | 1.12 |
| 07/23 | 1,975 | 1,990 | 1,950 | 1,985 | -0.25% | 404,600 | 1564億668万 | +6.15% | 16.39 | 1.14 |
| 07/22 | 2,020 | 2,020 | 1,975 | 1,990 | -0.75% | 270,200 | 1568億65万 | +7.05% | 16.44 | 1.14 |
| 07/19 | 2,045 | 2,050 | 1,975 | 2,005 | -1.96% | 497,400 | 1579億8256万 | +8.61% | 16.56 | 1.15 |
| 07/18 | 2,030 | 2,050 | 2,005 | 2,045 | +0.99% | 354,400 | 1611億3434万 | +11.75% | 16.89 | 1.17 |
| 07/17 | 2,065 | 2,065 | 2,005 | 2,025 | -2.17% | 402,800 | 1595億5845万 | +11.39% | 16.72 | 1.16 |
| 07/16 | 2,045 | 2,075 | 2,045 | 2,070 | +1.47% | 309,600 | 1631億419万 | +14.55% | 17.1 | 1.19 |
| 07/12 | 2,020 | 2,055 | 2,010 | 2,040 | +2.26% | 543,200 | 1607億4036万 | +13.65% | 16.85 | 1.17 |
| 07/11 | 1,980 | 2,010 | 1,975 | 1,995 | +0.76% | 451,200 | 1571億9462万 | +11.95% | 16.48 | 1.15 |
| 07/10 | 1,975 | 2,000 | 1,970 | 1,980 | +0.51% | 340,600 | 1560億1271万 | +11.8% | 16.35 | 1.14 |
| 07/09 | 1,950 | 1,970 | 1,940 | 1,970 | +2.07% | 261,000 | 1552億2476万 | +11.87% | 16.27 | 1.13 |
| 07/08 | 1,940 | 1,965 | 1,930 | 1,930 | +0.52% | 292,200 | 1520億7299万 | +9.97% | 15.94 | 1.11 |
| 07/05 | 1,890 | 1,920 | 1,880 | 1,920 | +2.67% | 258,600 | 1512億8505万 | +9.71% | 15.86 | 1.1 |
| 07/04 | 1,840 | 1,885 | 1,840 | 1,870 | +0.81% | 180,800 | 1473億4533万 | +7.04% | 15.44 | 1.07 |
| 07/03 | 1,875 | 1,875 | 1,835 | 1,855 | -0.27% | 216,000 | 1461億6342万 | +6.3% | 15.32 | 1.07 |
| 07/02 | 1,870 | 1,870 | 1,845 | 1,860 | +0.81% | 245,000 | 1465億5739万 | +6.35% | 15.36 | 1.07 |
| 07/01 | 1,820 | 1,855 | 1,805 | 1,845 | +1.37% | 264,800 | 1453億7548万 | +5.31% | 15.24 | 1.06 |
| 06/28 | 1,740 | 1,820 | 1,740 | 1,820 | +6.12% | 419,600 | 1434億562万 | +3.76% | 15.17 | 1.06 |
| 06/27 | 1,675 | 1,720 | 1,665 | 1,715 | +3% | 265,200 | 1351億3222万 | -2.67% | 14.3 | 0.99 |
| 06/26 | 1,720 | 1,725 | 1,660 | 1,665 | -1.48% | 250,800 | 1311億9250万 | -6.09% | 13.88 | 0.97 |
| 06/25 | 1,710 | 1,725 | 1,665 | 1,690 | -1.17% | 367,800 | 1331億6236万 | -5.74% | 14.09 | 0.98 |
| 06/24 | 1,740 | 1,745 | 1,690 | 1,710 | 0% | 249,000 | 1347億3825万 | -5.58% | 14.26 | 0.99 |
| 06/21 | 1,650 | 1,725 | 1,620 | 1,710 | +0.88% | 465,600 | 1347億3825万 | -6.51% | 14.26 | 0.99 |
| 06/20 | 1,690 | 1,720 | 1,680 | 1,695 | +0.3% | 410,800 | 1335億5633万 | -8.23% | 14.13 | 0.98 |
| 06/19 | 1,710 | 1,720 | 1,670 | 1,690 | +0.6% | 298,800 | 1331億6236万 | -9.33% | 14.09 | 0.98 |
| 06/18 | 1,710 | 1,730 | 1,665 | 1,680 | -1.18% | 262,000 | 1323億7442万 | -10.78% | 14.01 | 0.97 |
| 06/17 | 1,675 | 1,700 | 1,660 | 1,700 | +2.1% | 264,600 | 1339億5030万 | -10.53% | 14.17 | 0.99 |
| 06/14 | 1,640 | 1,695 | 1,640 | 1,665 | +3.1% | 721,000 | 1311億9250万 | -13.24% | 13.88 | 0.97 |
| 06/13 | 1,710 | 1,720 | 1,610 | 1,615 | -7.45% | 492,000 | 1272億5279万 | -16.8% | 13.46 | 0.94 |
| 06/12 | 1,725 | 1,750 | 1,690 | 1,745 | +0.29% | 235,200 | 1374億9605万 | -11.15% | 14.55 | 1.01 |
| 06/11 | 1,785 | 1,815 | 1,730 | 1,740 | -2.25% | 461,200 | 1371億207万 | -12.3% | 14.51 | 1.01 |
| 06/10 | 1,735 | 1,780 | 1,735 | 1,780 | +4.71% | 283,200 | 1402億5385万 | -11.18% | 14.84 | 1.03 |
| 06/07 | 1,705 | 1,735 | 1,660 | 1,700 | -1.73% | 433,800 | 1339億5030万 | -15.8% | 14.17 | 0.99 |
| 06/06 | 1,730 | 1,780 | 1,710 | 1,730 | -0.29% | 430,000 | 1363億1413万 | -15.07% | 14.42 | 1 |
| 06/05 | 1,820 | 1,850 | 1,735 | 1,735 | -4.41% | 509,000 | 1367億810万 | -15.61% | 14.46 | 1.01 |
| 06/04 | 1,800 | 1,825 | 1,755 | 1,815 | +1.11% | 446,400 | 1430億1165万 | -12.4% | 15.13 | 1.05 |
| 06/03 | 1,830 | 1,845 | 1,785 | 1,795 | -2.45% | 517,800 | 1414億3576万 | -13.87% | 14.97 | 1.04 |
| 05/31 | 1,865 | 1,890 | 1,835 | 1,840 | +0.55% | 313,800 | 1449億8150万 | -12.21% | 15.34 | 1.07 |
| 05/30 | 1,925 | 1,925 | 1,815 | 1,830 | -6.63% | 572,200 | 1441億9356万 | -13.11% | 15.26 | 1.06 |
| 05/29 | 1,950 | 1,985 | 1,935 | 1,960 | +1.29% | 412,000 | 1544億3682万 | -7.46% | 16.34 | 1.14 |
| 05/28 | 1,900 | 1,945 | 1,885 | 1,935 | +1.84% | 484,200 | 1524億6696万 | -8.86% | 16.13 | 1.12 |
| 05/27 | 1,990 | 2,005 | 1,900 | 1,900 | -5.47% | 659,000 | 1497億916万 | -10.63% | 15.84 | 1.1 |
| 05/24 | 2,040 | 2,100 | 1,930 | 2,010 | +1.52% | 908,600 | 1583億7654万 | -5.68% | 16.76 | 1.17 |
| 05/23 | 2,185 | 2,185 | 1,980 | 1,980 | -9.17% | 1,035,800 | 1560億1271万 | -7% | 16.51 | 1.15 |
| 05/22 | 2,115 | 2,200 | 2,115 | 2,180 | +2.35% | 666,200 | 1717億7157万 | +2.25% | 18.17 | 1.26 |
| 05/21 | 2,155 | 2,155 | 2,125 | 2,130 | -1.84% | 330,200 | 1678億3185万 | +0.14% | 17.76 | 1.24 |
| 05/20 | 2,190 | 2,190 | 2,165 | 2,170 | +0.23% | 370,800 | 1709億8362万 | +2.12% | 18.09 | 1.26 |
| 05/17 | 2,110 | 2,180 | 2,085 | 2,165 | +2.61% | 541,000 | 1705億8965万 | +2.03% | 18.05 | 1.26 |
| 05/16 | 2,150 | 2,160 | 2,080 | 2,110 | -2.31% | 544,200 | 1662億5597万 | -0.47% | 17.59 | 1.22 |
| 05/15 | 2,155 | 2,170 | 2,140 | 2,160 | +1.89% | 451,000 | 1701億9568万 | +1.84% | 18.01 | 1.25 |
| 05/14 | 2,165 | 2,175 | 2,120 | 2,120 | -2.3% | 527,200 | 1670億4391万 | +0.24% | 17.67 | 1.23 |
| 05/13 | 2,225 | 2,230 | 2,160 | 2,170 | -1.81% | 563,000 | 1709億8362万 | +3.14% | 18.09 | 1.26 |
| 05/10 | 2,260 | 2,265 | 2,195 | 2,210 | +0.45% | 429,200 | 1741億3539万 | +5.59% | 18.43 | 1.28 |
| 05/09 | 2,230 | 2,250 | 2,190 | 2,200 | -1.12% | 451,600 | 1733億4745万 | +5.92% | 18.34 | 1.28 |
| 05/08 | 2,250 | 2,270 | 2,220 | 2,225 | -1.33% | 767,800 | 1753億1731万 | +7.75% | 18.55 | 1.29 |
| 05/07 | 2,180 | 2,260 | 2,175 | 2,255 | +5.37% | 897,000 | 1776億8114万 | +9.73% | 18.8 | 1.31 |
| 05/02 | 2,170 | 2,190 | 2,120 | 2,140 | -0.93% | 500,600 | 1686億1979万 | +4.65% | 17.84 | 1.24 |
| 05/01 | 2,200 | 2,210 | 2,155 | 2,160 | -2.48% | 790,800 | 1701億9568万 | +5.88% | 18.01 | 1.25 |
| 04/30 | 2,150 | 2,260 | 2,145 | 2,215 | +3.75% | 1,292,400 | 1745億2937万 | +9.01% | 18.47 | 1.28 |
| 04/26 | 2,125 | 2,160 | 2,095 | 2,135 | +1.18% | 2,484,000 | 1682億2582万 | +5.64% | 17.8 | 1.24 |
| 04/25 | 2,100 | 2,120 | 2,095 | 2,110 | +0.72% | 421,200 | 1662億5597万 | +4.92% | 17.59 | 1.22 |
| 04/24 | 2,105 | 2,120 | 2,085 | 2,095 | +0.24% | 473,200 | 1650億7405万 | +4.59% | 17.47 | 1.21 |
| 04/23 | 2,115 | 2,125 | 2,075 | 2,090 | -1.18% | 387,000 | 1646億8008万 | +4.81% | 17.42 | 1.21 |
| 04/22 | 2,125 | 2,160 | 2,110 | 2,115 | +1.2% | 542,800 | 1666億4994万 | +6.55% | 17.63 | 1.23 |
