PBR
2013/07/05~2013/11/28
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, 株式併合 5→1 |
2013 |
11/28 | 2,335 | 2,365 | 2,335 | 2,360 | +1.72% | 329,600 | 1859億5454万 | +6.07% | 19.49 | 1.36 |
11/27 | 2,330 | 2,335 | 2,310 | 2,320 | -0.43% | 207,000 | 1828億277万 | +4.6% | 19.16 | 1.33 |
11/26 | 2,305 | 2,340 | 2,295 | 2,330 | +0.65% | 281,200 | 1835億9071万 | +5.24% | 19.24 | 1.34 |
11/25 | 2,280 | 2,315 | 2,280 | 2,315 | +2.21% | 302,000 | 1824億880万 | +4.8% | 19.11 | 1.33 |
11/22 | 2,275 | 2,285 | 2,260 | 2,265 | -0.88% | 304,400 | 1784億6908万 | +2.72% | 18.7 | 1.3 |
11/21 | 2,255 | 2,295 | 2,245 | 2,285 | +2.47% | 315,200 | 1800億4497万 | +3.72% | 18.87 | 1.31 |
11/20 | 2,280 | 2,280 | 2,225 | 2,230 | -1.76% | 305,400 | 1757億1128万 | +1.46% | 18.41 | 1.28 |
11/19 | 2,285 | 2,285 | 2,250 | 2,270 | -0.87% | 294,400 | 1788億6305万 | +3.32% | 18.74 | 1.3 |
11/18 | 2,300 | 2,310 | 2,270 | 2,290 | 0% | 304,800 | 1804億3894万 | +4.47% | 18.91 | 1.31 |
11/15 | 2,250 | 2,300 | 2,245 | 2,290 | +2.23% | 513,200 | 1804億3894万 | +4.81% | 18.91 | 1.31 |
11/14 | 2,215 | 2,250 | 2,210 | 2,240 | +1.82% | 429,800 | 1764億9922万 | +2.85% | 18.49 | 1.29 |
11/13 | 2,195 | 2,215 | 2,185 | 2,200 | 0% | 175,400 | 1733億4745万 | +1.43% | 18.16 | 1.26 |
11/12 | 2,170 | 2,200 | 2,150 | 2,200 | +1.62% | 212,200 | 1733億4745万 | +1.8% | 18.16 | 1.26 |
11/11 | 2,165 | 2,180 | 2,155 | 2,165 | +1.88% | 195,400 | 1705億8965万 | +0.46% | 17.88 | 1.24 |
11/08 | 2,145 | 2,150 | 2,120 | 2,125 | -1.62% | 241,400 | 1674億3788万 | -1.12% | 17.55 | 1.22 |
11/07 | 2,205 | 2,205 | 2,155 | 2,160 | -1.82% | 199,400 | 1701億9568万 | +0.65% | 17.83 | 1.24 |
11/06 | 2,165 | 2,215 | 2,160 | 2,200 | +0.69% | 210,600 | 1733億4745万 | +2.56% | 18.16 | 1.26 |
11/05 | 2,185 | 2,200 | 2,160 | 2,185 | 0% | 210,600 | 1721億6554万 | +2.01% | 18.04 | 1.25 |
11/01 | 2,205 | 2,220 | 2,165 | 2,185 | +0.23% | 272,000 | 1721億6554万 | +2.2% | 18.04 | 1.25 |
10/31 | 2,190 | 2,200 | 2,165 | 2,180 | -0.68% | 173,600 | 1717億7157万 | +2.2% | 18 | 1.25 |
10/30 | 2,185 | 2,200 | 2,175 | 2,195 | +2.33% | 207,000 | 1729億5348万 | +3.15% | 18.12 | 1.26 |
10/29 | 2,130 | 2,155 | 2,115 | 2,145 | -0.69% | 211,200 | 1690億1377万 | +1.13% | 17.71 | 1.23 |
10/28 | 2,140 | 2,160 | 2,115 | 2,160 | +1.65% | 157,800 | 1701億9568万 | +2.18% | 17.83 | 1.24 |
10/25 | 2,185 | 2,185 | 2,125 | 2,125 | -3.41% | 226,400 | 1674億3788万 | +0.85% | 17.55 | 1.22 |
10/24 | 2,160 | 2,200 | 2,140 | 2,200 | +0.92% | 173,800 | 1733億4745万 | +4.76% | 18.16 | 1.26 |
10/23 | 2,220 | 2,225 | 2,180 | 2,180 | -1.8% | 202,400 | 1717億7157万 | +4.41% | 18 | 1.25 |
10/22 | 2,225 | 2,225 | 2,205 | 2,220 | -0.22% | 133,800 | 1749億2334万 | +6.83% | 18.33 | 1.27 |
10/21 | 2,205 | 2,230 | 2,205 | 2,225 | +0.45% | 175,400 | 1753億1731万 | +7.64% | 18.37 | 1.28 |
10/18 | 2,195 | 2,220 | 2,185 | 2,215 | +0.91% | 229,600 | 1745億2937万 | +7.73% | 18.29 | 1.27 |
10/17 | 2,185 | 2,195 | 2,175 | 2,195 | +1.15% | 275,800 | 1729億5348万 | +7.28% | 18.12 | 1.26 |
10/16 | 2,180 | 2,185 | 2,155 | 2,170 | -1.14% | 206,000 | 1709億8362万 | +6.63% | 17.92 | 1.25 |
10/15 | 2,170 | 2,200 | 2,165 | 2,195 | +1.62% | 302,200 | 1729億5348万 | +8.61% | 18.12 | 1.26 |
10/11 | 2,145 | 2,200 | 2,130 | 2,160 | +2.13% | 706,600 | 1701億9568万 | +7.52% | 17.83 | 1.24 |
10/10 | 2,110 | 2,115 | 2,080 | 2,115 | +0.24% | 214,200 | 1666億4994万 | +5.86% | 17.46 | 1.21 |
10/09 | 2,015 | 2,110 | 2,005 | 2,110 | +4.46% | 368,200 | 1662億5597万 | +6.08% | 17.42 | 1.21 |
10/08 | 1,985 | 2,035 | 1,980 | 2,020 | +1% | 294,000 | 1591億6448万 | +2.12% | 16.68 | 1.16 |
10/07 | 2,035 | 2,035 | 1,995 | 2,000 | -1.72% | 245,400 | 1575億8859万 | +1.63% | 16.51 | 1.15 |
10/04 | 2,015 | 2,050 | 2,000 | 2,035 | +0.74% | 282,600 | 1603億4639万 | +3.83% | 16.8 | 1.17 |
10/03 | 2,055 | 2,070 | 2,015 | 2,020 | -1.94% | 468,800 | 1591億6448万 | +3.59% | 16.68 | 1.16 |
10/02 | 2,135 | 2,150 | 2,055 | 2,060 | -3.51% | 425,400 | 1623億1625万 | +6.02% | 17.01 | 1.18 |
10/01 | 2,130 | 2,165 | 2,110 | 2,135 | +0.23% | 507,000 | 1682億2582万 | +10.34% | 17.63 | 1.23 |
09/30 | 2,070 | 2,145 | 2,055 | 2,130 | +2.65% | 488,000 | 1678億3185万 | +10.65% | 17.59 | 1.22 |
09/27 | 2,060 | 2,075 | 2,045 | 2,075 | +1.22% | 336,400 | 1634億9816万 | +8.47% | 17.14 | 1.19 |
09/26 | 2,025 | 2,050 | 1,985 | 2,050 | -0.49% | 290,000 | 1615億2831万 | +7.78% | 16.93 | 1.18 |
09/25 | 2,005 | 2,060 | 1,985 | 2,060 | +2.23% | 514,800 | 1623億1625万 | +8.82% | 17.01 | 1.18 |
09/24 | 1,970 | 2,015 | 1,960 | 2,015 | +2.28% | 302,000 | 1587億7051万 | +6.9% | 16.64 | 1.16 |
09/20 | 1,990 | 1,990 | 1,965 | 1,970 | -1.01% | 200,800 | 1552億2476万 | +4.84% | 16.27 | 1.13 |
09/19 | 1,975 | 1,990 | 1,955 | 1,990 | +2.31% | 314,200 | 1568億65万 | +6.02% | 16.44 | 1.14 |
09/18 | 1,920 | 1,965 | 1,915 | 1,945 | +2.1% | 229,200 | 1532億5491万 | +3.79% | 16.06 | 1.12 |
09/17 | 1,935 | 1,940 | 1,905 | 1,905 | -1.3% | 117,400 | 1501億313万 | +1.71% | 15.73 | 1.09 |
09/13 | 1,940 | 1,950 | 1,905 | 1,930 | -1.03% | 481,200 | 1520億7299万 | +3.15% | 15.94 | 1.11 |
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 |