PBR
2013/03/18～2013/07/18
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 |
|---|
| 2013 | 10/1, 株式分割 1→3 |
| 2013 |
| 07/18 | 1,077 | 1,077 | 1,033 | 1,055 | -2.01% | 84,600 | 72億5892万 | +16.06% | 29.05 | 3.36 |
| 07/17 | 1,033 | 1,098 | 1,003 | 1,077 | +2.22% | 165,300 | 74億800万 | +19.9% | 29.65 | 3.43 |
| 07/16 | 1,057 | 1,090 | 1,022 | 1,053 | +1.77% | 185,700 | 72億4746万 | +18.75% | 29.01 | 3.35 |
| 07/12 | 973 | 1,050 | 963 | 1,035 | +10.54% | 221,400 | 71億2131万 | +17.75% | 28.5 | 3.29 |
| 07/11 | 903 | 936 | 903 | 936 | +1.41% | 36,900 | 64億4244万 | +7.87% | 25.78 | 2.98 |
| 07/10 | 943 | 956 | 902 | 923 | -1.95% | 70,500 | 63億5299万 | +7.24% | 25.43 | 2.94 |
| 07/09 | 1,002 | 1,017 | 913 | 942 | -2.15% | 148,800 | 64億7913万 | +9.62% | 25.93 | 3 |
| 07/08 | 860 | 987 | 857 | 962 | +16.41% | 224,700 | 66億2133万 | +12.42% | 26.5 | 3.06 |
| 07/05 | 823 | 837 | 823 | 827 | -0.4% | 20,100 | 56億8788万 | -2.97% | 22.76 | 2.63 |
| 07/04 | 860 | 860 | 825 | 830 | -2.35% | 25,200 | 57億1081万 | -3.38% | 22.86 | 2.64 |
| 07/03 | 883 | 883 | 821 | 850 | -2.67% | 39,600 | 58億4842万 | -1.62% | 23.41 | 2.71 |
| 07/02 | 896 | 896 | 847 | 873 | -0.72% | 38,700 | 60億897万 | +0.38% | 24.05 | 2.78 |
| 07/01 | 847 | 882 | 815 | 880 | +8.16% | 42,300 | 60億5254万 | +0.42% | 24.22 | 2.8 |
| 06/28 | 762 | 833 | 757 | 813 | +10.66% | 65,700 | 55億9614万 | -7.68% | 22.4 | 2.59 |
| 06/27 | 733 | 772 | 670 | 735 | -2% | 57,300 | 50億5716万 | -17.32% | 20.24 | 2.34 |
| 06/26 | 785 | 800 | 732 | 750 | -7.94% | 92,700 | 51億6037万 | -16.67% | 20.65 | 2.39 |
| 06/25 | 867 | 867 | 783 | 815 | -7.77% | 95,100 | 56億531万 | -11.26% | 22.43 | 2.59 |
| 06/24 | 942 | 950 | 883 | 883 | -1.01% | 162,300 | 60億7777万 | -6.23% | 24.32 | 2.81 |
| 06/21 | 858 | 916 | 820 | 892 | +1.79% | 92,400 | 60億9954万 | -6.56% | 24.41 | 2.82 |
| 06/20 | 882 | 911 | 877 | 877 | -4.19% | 33,600 | 59億9245万 | -9.15% | 23.98 | 2.77 |
| 06/19 | 953 | 956 | 897 | 915 | -2.28% | 52,200 | 62億5448万 | -6.25% | 25.03 | 2.89 |
| 06/18 | 933 | 977 | 904 | 936 | +0.36% | 57,000 | 64億30万 | -5.04% | 25.61 | 2.96 |
| 06/17 | 983 | 983 | 870 | 933 | -3.45% | 87,000 | 63億7752万 | -5.76% | 25.52 | 2.95 |
| 06/14 | 1,003 | 1,063 | 880 | 966 | +0.62% | 202,500 | 66億537万 | -2.59% | 26.44 | 3.06 |
| 06/13 | 879 | 963 | 856 | 960 | +20.64% | 286,200 | 65億6435万 | -3% | 26.27 | 3.04 |
| 06/12 | 790 | 810 | 763 | 796 | -0.5% | 45,300 | 54億4105万 | -19.02% | 21.78 | 2.52 |
| 06/11 | 800 | 833 | 783 | 800 | -3.96% | 52,800 | 54億6840万 | -18.7% | 21.89 | 2.53 |
| 06/10 | 828 | 833 | 782 | 833 | +9.37% | 70,500 | 56億9397万 | -15.6% | 22.79 | 2.63 |
| 06/07 | 729 | 779 | 669 | 762 | -2.23% | 99,000 | 52億637万 | -22.91% | 20.84 | 2.41 |
| 06/06 | 833 | 860 | 710 | 779 | -9.42% | 121,800 | 53億2485万 | -21.39% | 21.31 | 2.46 |
| 06/05 | 878 | 892 | 860 | 860 | -2.01% | 33,600 | 58億7853万 | -12.96% | 23.53 | 2.72 |
| 06/04 | 852 | 897 | 803 | 878 | +1% | 74,700 | 59億9929万 | -10.72% | 24.01 | 2.78 |
| 06/03 | 934 | 950 | 868 | 869 | -11.08% | 96,000 | 59億4004万 | -10.96% | 23.77 | 2.75 |
| 05/31 | 1,000 | 1,010 | 950 | 977 | +1.98% | 39,900 | 66億8056万 | +0.65% | 26.74 | 3.09 |
| 05/30 | 967 | 1,005 | 950 | 958 | -4.8% | 72,600 | 65億5068万 | -0.07% | 26.22 | 3.03 |
| 05/29 | 1,077 | 1,083 | 990 | 1,007 | -2.58% | 151,500 | 68億8107万 | +6.08% | 27.54 | 3.18 |
| 05/28 | 977 | 1,040 | 971 | 1,033 | +3.33% | 139,800 | 70億6335万 | +10.4% | 28.27 | 3.27 |
| 05/27 | 1,002 | 1,050 | 952 | 1,000 | -2.12% | 88,500 | 68億3550万 | +8.58% | 27.36 | 3.16 |
| 05/24 | 1,012 | 1,113 | 904 | 1,022 | +2.2% | 353,100 | 69億8360万 | +12.64% | 27.95 | 3.23 |
| 05/23 | 1,133 | 1,193 | 960 | 1,000 | -16.23% | 617,100 | 68億3322万 | +12.2% | 27.35 | 3.16 |
| 05/22 | 1,287 | 1,320 | 1,193 | 1,193 | -16.36% | 531,600 | 81億5703万 | +36.07% | 32.65 | 3.77 |
| 05/21 | 1,217 | 1,427 | 1,205 | 1,427 | +19.55% | 849,000 | 97億5198万 | +66.86% | 39.03 | 4.51 |
| 05/20 | 1,197 | 1,198 | 1,133 | 1,193 | +3.02% | 177,300 | 81億5703万 | +44.82% | 32.65 | 3.77 |
| 05/17 | 1,195 | 1,195 | 1,033 | 1,158 | +0.87% | 217,500 | 79億1778万 | +44.61% | 31.69 | 3.66 |
| 05/16 | 1,267 | 1,277 | 930 | 1,148 | -1.29% | 591,300 | 78億4943万 | +47.41% | 31.41 | 3.63 |
| 05/15 | 1,013 | 1,267 | 1,005 | 1,163 | +12.58% | 913,200 | 79億5196万 | +53.68% | 31.82 | 3.68 |
| 05/14 | 980 | 1,033 | 932 | 1,033 | +5.91% | 239,100 | 70億6335万 | +40.59% | 28.27 | 3.27 |
| 05/13 | 1,002 | 1,080 | 938 | 976 | +4.35% | 542,100 | 66億6916万 | +35.7% | 26.69 | 3.09 |
| 05/10 | 868 | 935 | 837 | 935 | +21.69% | 696,600 | 63億9119万 | +32.44% | 25.58 | 2.96 |
| 05/09 | 798 | 798 | 758 | 768 | -7.36% | 124,800 | 52億5194万 | +10.55% | 21.02 | 2.43 |
| 05/08 | 877 | 877 | 803 | 829 | -4.31% | 147,600 | 56億6890万 | +19.67% | 22.69 | 2.62 |
| 05/07 | 876 | 890 | 845 | 867 | +0.85% | 236,100 | 59億2410万 | +25.79% | 23.71 | 2.74 |
| 05/02 | 850 | 925 | 843 | 859 | +2.91% | 603,300 | 58億7397万 | +25.63% | 23.51 | 2.72 |
| 05/01 | 788 | 863 | 754 | 835 | +15.81% | 630,000 | 57億764万 | +22.97% | 22.84 | 2.64 |
| 04/30 | 730 | 733 | 719 | 721 | -0.32% | 35,400 | 49億2839万 | +6.66% | 19.72 | 2.28 |
| 04/26 | 707 | 730 | 707 | 723 | +1.02% | 24,000 | 49億4434万 | +7.16% | 19.79 | 2.29 |
| 04/25 | 733 | 741 | 709 | 716 | -1.87% | 49,500 | 48億9421万 | +5.76% | 19.59 | 2.26 |
| 04/24 | 721 | 733 | 707 | 730 | +6.37% | 115,800 | 49億8763万 | +6.99% | 19.96 | 2.31 |
| 04/23 | 693 | 700 | 681 | 686 | -1.01% | 28,800 | 46億8915万 | -0.15% | 18.77 | 2.17 |
| 04/22 | 707 | 722 | 690 | 693 | +2.11% | 49,800 | 47億3700万 | -1% | 18.96 | 2.19 |
| 04/19 | 676 | 690 | 633 | 679 | +1.9% | 81,300 | 46億3902万 | - | 18.57 | 2.15 |
| 04/18 | 643 | 694 | 643 | 666 | +2.2% | 61,800 | 45億5244万 | - | 18.22 | 2.11 |
| 04/17 | 629 | 652 | 629 | 652 | +3.71% | 12,600 | 44億5446万 | - | 17.83 | 2.06 |
| 04/16 | 624 | 634 | 623 | 628 | -0.95% | 14,100 | 42億9497万 | - | 17.19 | 1.99 |
| 04/15 | 638 | 650 | 634 | 634 | -1.65% | 22,200 | 43億3598万 | - | 17.35 | 2.01 |
| 04/12 | 700 | 700 | 637 | 645 | -2.12% | 61,500 | 44億889万 | - | 17.64 | 2.04 |
| 04/11 | 634 | 700 | 629 | 659 | +4.6% | 108,300 | 45億459万 | - | 18.03 | 2.08 |
| 04/10 | 607 | 633 | 605 | 630 | +4.42% | 19,800 | 43億636万 | - | 17.23 | 1.99 |
| 04/09 | 604 | 633 | 600 | 603 | +0.72% | 33,000 | 41億2408万 | - | 16.51 | 1.91 |
| 04/08 | 613 | 613 | 596 | 599 | -1.37% | 39,600 | 40億9446万 | - | 16.39 | 1.89 |
| 04/05 | 653 | 653 | 602 | 607 | -3.34% | 48,600 | 41億5142万 | - | 16.61 | 1.92 |
| 04/04 | 668 | 668 | 607 | 628 | -4.31% | 46,500 | 42億9497万 | - | 17.19 | 1.99 |
| 04/03 | 673 | 673 | 652 | 657 | -1.55% | 39,300 | 44億8864万 | - | 17.96 | 2.08 |
| 04/02 | 702 | 702 | 667 | 667 | -4.94% | 50,700 | 45億5927万 | - | 18.25 | 2.11 |
| 04/01 | 763 | 772 | 702 | 702 | -5.98% | 44,400 | 47億1730万 | - | 18.88 | 2.18 |
| 03/29 | 725 | 752 | 714 | 746 | +2.24% | 61,800 | 51億156万 | - | 14.22 | 3.64 |
| 03/28 | 753 | 753 | 725 | 730 | -1.93% | 33,600 | 49億8991万 | - | 13.91 | 3.56 |
| 03/27 | 752 | 753 | 738 | 744 | +0.13% | 65,100 | 50億8789万 | - | 14.18 | 3.63 |
| 03/26 | 707 | 792 | 707 | 743 | +3.62% | 253,200 | 50億8105万 | - | 14.16 | 3.63 |
| 03/25 | 762 | 762 | 717 | 717 | -5.9% | 125,700 | 49億333万 | - | 13.67 | 3.5 |
| 03/22 | 820 | 822 | 752 | 762 | -9.93% | 173,100 | 52億1092万 | - | 14.52 | 3.72 |
| 03/21 | 878 | 888 | 828 | 846 | -1.78% | 151,500 | 57億8511万 | - | 16.12 | 4.13 |
| 03/19 | 933 | 947 | 834 | 862 | -14.55% | 556,800 | 58億8992万 | - | 16.42 | 4.21 |
| 03/18 | 1,200 | 1,210 | 967 | 1,008 | 0% | 1,525,500 | 68億9246万 | - | 19.21 | 4.92 |
