PBR
2013/08/02~2013/12/26
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 |
12/26 | 2,200 | 2,230 | 2,200 | 2,225 | -1.11% | 445,400 | 1753億1731万 | -2.63% | 18.37 | 1.28 |
12/25 | 2,225 | 2,255 | 2,225 | 2,250 | +0.45% | 807,600 | 1772億8717万 | -1.53% | 18.58 | 1.29 |
12/24 | 2,275 | 2,280 | 2,235 | 2,240 | -1.54% | 590,800 | 1764億9922万 | -2.01% | 18.49 | 1.29 |
12/20 | 2,270 | 2,280 | 2,250 | 2,275 | -0.44% | 344,600 | 1792億5702万 | -0.57% | 18.78 | 1.31 |
12/19 | 2,275 | 2,290 | 2,265 | 2,285 | +1.56% | 435,600 | 1800億4497万 | -0.13% | 18.87 | 1.31 |
12/18 | 2,210 | 2,260 | 2,205 | 2,250 | +1.58% | 390,200 | 1772億8717万 | -1.62% | 18.58 | 1.29 |
12/17 | 2,220 | 2,245 | 2,210 | 2,215 | +1.84% | 297,200 | 1745億2937万 | -3.06% | 18.29 | 1.27 |
12/16 | 2,260 | 2,265 | 2,175 | 2,175 | -3.76% | 583,200 | 1713億7759万 | -4.77% | 17.96 | 1.25 |
12/13 | 2,275 | 2,290 | 2,250 | 2,260 | -0.88% | 821,200 | 1780億7511万 | -1.05% | 18.66 | 1.3 |
12/12 | 2,285 | 2,290 | 2,270 | 2,280 | -0.65% | 273,400 | 1796億5100万 | +0.09% | 18.83 | 1.31 |
12/11 | 2,305 | 2,315 | 2,280 | 2,295 | -0.65% | 296,000 | 1808億3291万 | +0.97% | 18.95 | 1.32 |
12/10 | 2,325 | 2,330 | 2,310 | 2,310 | -1.07% | 295,600 | 1820億1482万 | +1.76% | 19.07 | 1.33 |
12/09 | 2,320 | 2,335 | 2,315 | 2,335 | +2.19% | 249,000 | 1839億8468万 | +3.09% | 19.28 | 1.34 |
12/06 | 2,265 | 2,285 | 2,255 | 2,285 | +0.44% | 207,400 | 1800億4497万 | +1.15% | 18.87 | 1.31 |
12/05 | 2,315 | 2,330 | 2,270 | 2,275 | -1.09% | 388,200 | 1792億5702万 | +0.93% | 18.78 | 1.31 |
12/04 | 2,315 | 2,320 | 2,295 | 2,300 | -1.29% | 344,800 | 1812億2688万 | +2.18% | 18.99 | 1.32 |
12/03 | 2,350 | 2,350 | 2,325 | 2,330 | 0% | 252,800 | 1835億9071万 | +3.79% | 19.24 | 1.34 |
12/02 | 2,340 | 2,345 | 2,315 | 2,330 | 0% | 165,200 | 1835億9071万 | +4.11% | 19.24 | 1.34 |
11/29 | 2,360 | 2,360 | 2,285 | 2,330 | -1.27% | 458,600 | 1835億9071万 | +4.48% | 19.24 | 1.34 |
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 |