PBR
2012/10/01～2013/02/28
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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2013 |
| 02/28 | 1,575 | 1,825 | 1,520 | 1,820 | +26.39% | 2,893,800 | 119億1234万 | +68.05% | 13.57 | 6.64 |
| 02/27 | 1,345 | 1,635 | 1,320 | 1,440 | +16.6% | 3,110,600 | 94億2514万 | +37.27% | 10.74 | 5.25 |
| 02/26 | 1,110 | 1,235 | 1,110 | 1,235 | +5.11% | 538,600 | 80億8337万 | +19.9% | 9.21 | 4.5 |
| 02/25 | 1,210 | 1,255 | 1,175 | 1,175 | +0.86% | 958,400 | 76億9065万 | +15.2% | 8.76 | 4.28 |
| 02/22 | 1,080 | 1,170 | 1,080 | 1,165 | +7.37% | 843,800 | 76億2520万 | +15.12% | 8.69 | 4.25 |
| 02/21 | 1,080 | 1,110 | 1,070 | 1,085 | +0.93% | 299,800 | 71億158万 | +7.96% | 8.09 | 3.96 |
| 02/20 | 1,095 | 1,130 | 1,070 | 1,075 | -1.83% | 569,200 | 70億3613万 | +7.07% | 8.02 | 3.92 |
| 02/19 | 1,030 | 1,095 | 1,015 | 1,095 | +6.83% | 447,800 | 71億6704万 | +8.63% | 8.17 | 3.99 |
| 02/18 | 1,015 | 1,040 | 995 | 1,025 | +0.49% | 113,400 | 67億887万 | +2.4% | 7.64 | 3.74 |
| 02/15 | 1,045 | 1,070 | 955 | 1,020 | -1.45% | 391,800 | 66億7614万 | +3.03% | 7.61 | 3.72 |
| 02/14 | 995 | 1,035 | 980 | 1,035 | +4.55% | 182,000 | 67億7432万 | +5.83% | 7.72 | 3.77 |
| 02/13 | 1,005 | 1,005 | 970 | 990 | -1% | 109,000 | 64億7978万 | +2.38% | 7.38 | 3.61 |
| 02/12 | 1,005 | 1,015 | 985 | 1,000 | -0.99% | 132,800 | 65億4524万 | +4.38% | 7.46 | 3.65 |
| 02/08 | 1,020 | 1,045 | 1,000 | 1,010 | -0.49% | 148,000 | 66億1069万 | +6.54% | 7.53 | 3.68 |
| 02/07 | 1,010 | 1,015 | 1,000 | 1,015 | +0.5% | 56,200 | 66億4342万 | +8.32% | 7.57 | 3.7 |
| 02/06 | 1,035 | 1,040 | 995 | 1,010 | -1.94% | 214,800 | 66億1069万 | +8.95% | 7.53 | 3.68 |
| 02/05 | 1,040 | 1,045 | 1,020 | 1,030 | -1.44% | 121,000 | 67億4159万 | +12.45% | 7.68 | 3.76 |
| 02/04 | 1,070 | 1,070 | 1,035 | 1,045 | +0.48% | 272,200 | 68億3977万 | +15.6% | 7.79 | 3.81 |
| 02/01 | 1,055 | 1,090 | 1,015 | 1,040 | +1.96% | 640,800 | 68億705万 | +16.72% | 7.76 | 3.79 |
| 01/31 | 950 | 1,085 | 945 | 1,020 | +7.37% | 1,175,200 | 66億7614万 | +16.04% | 7.61 | 3.72 |
| 01/30 | 940 | 955 | 935 | 950 | 0% | 129,000 | 62億1798万 | +9.45% | 7.08 | 3.46 |
| 01/29 | 960 | 960 | 940 | 950 | -0.52% | 132,400 | 62億1798万 | +10.59% | 7.08 | 3.46 |
| 01/28 | 945 | 970 | 940 | 955 | +1.06% | 175,200 | 62億5070万 | +12.22% | 7.12 | 3.48 |
| 01/25 | 940 | 950 | 930 | 945 | 0% | 142,000 | 61億8525万 | +12.37% | 7.05 | 3.45 |
| 01/24 | 970 | 970 | 940 | 945 | -1.56% | 128,800 | 61億8525万 | +13.58% | 7.05 | 3.45 |
| 01/23 | 965 | 965 | 935 | 960 | -1.03% | 199,800 | 62億8343万 | +16.65% | 7.16 | 3.5 |
| 01/22 | 1,000 | 1,000 | 920 | 970 | -2.02% | 393,200 | 63億4888万 | +19.31% | 7.23 | 3.54 |
| 01/21 | 1,005 | 1,030 | 985 | 990 | +1.54% | 346,400 | 64億7978万 | +23.13% | 7.38 | 3.61 |
| 01/18 | 1,035 | 1,095 | 965 | 975 | -2.01% | 1,342,800 | 63億8161万 | +22.8% | 7.27 | 3.55 |
| 01/17 | 1,045 | 1,045 | 955 | 995 | -5.69% | 1,038,000 | 65億1251万 | +26.91% | 7.42 | 3.63 |
| 01/16 | 1,100 | 1,115 | 1,040 | 1,055 | -9.83% | 1,594,400 | 69億523万 | +36.3% | 7.87 | 3.85 |
| 01/15 | 1,055 | 1,170 | 1,020 | 1,170 | +27.17% | 3,422,200 | 76億5793万 | +53.54% | 8.73 | 4.27 |
| 01/11 | 860 | 990 | 815 | 920 | +23.49% | 3,437,800 | 60億2162万 | +23.49% | 6.86 | 3.35 |
| 01/10 | 730 | 755 | 725 | 745 | +1.36% | 115,200 | 48億7620万 | +0.95% | 5.56 | 2.72 |
| 01/09 | 750 | 750 | 730 | 735 | -2% | 91,600 | 48億1075万 | -0.54% | 5.48 | 2.68 |
| 01/08 | 770 | 770 | 740 | 750 | -1.32% | 110,600 | 49億893万 | +1.49% | 5.59 | 2.73 |
| 01/07 | 760 | 765 | 755 | 760 | +0.66% | 121,000 | 49億7438万 | +2.84% | 5.67 | 2.77 |
| 01/04 | 755 | 760 | 745 | 755 | +1.34% | 77,200 | 49億4165万 | +2.03% | 5.63 | 2.75 |
| 2012 |
| 12/28 | 750 | 755 | 740 | 745 | -0.67% | 45,800 | - | +0.81% | - | - |
| 12/27 | 755 | 755 | 740 | 750 | +0.67% | 50,400 | - | +1.63% | - | - |
| 12/26 | 735 | 750 | 735 | 745 | +2.05% | 88,600 | - | +1.09% | - | - |
| 12/25 | 725 | 740 | 715 | 730 | +1.39% | 78,200 | - | -0.95% | - | - |
| 12/21 | 735 | 740 | 710 | 720 | -2.04% | 77,000 | - | -2.17% | - | - |
| 12/20 | 750 | 750 | 730 | 735 | -1.34% | 64,800 | - | 0% | - | - |
| 12/19 | 740 | 755 | 740 | 745 | +0.68% | 114,800 | - | +1.5% | - | - |
| 12/18 | 735 | 760 | 735 | 740 | +0.68% | 130,000 | - | +0.95% | - | - |
| 12/17 | 715 | 745 | 710 | 735 | +2.8% | 122,000 | - | +0.41% | - | - |
| 12/14 | 720 | 720 | 705 | 715 | -0.69% | 37,800 | - | -2.19% | - | - |
| 12/13 | 715 | 725 | 715 | 720 | +0.7% | 33,000 | - | -1.64% | - | - |
| 12/12 | 710 | 725 | 710 | 715 | -0.69% | 51,400 | - | -2.59% | - | - |
| 12/11 | 725 | 725 | 710 | 720 | -1.37% | 46,000 | - | -2.04% | - | - |
| 12/10 | 735 | 735 | 720 | 730 | -0.68% | 49,800 | - | -0.54% | - | - |
| 12/07 | 745 | 745 | 725 | 735 | -1.34% | 71,000 | - | +0.41% | - | - |
| 12/06 | 745 | 750 | 735 | 745 | +0.68% | 34,000 | - | +2.05% | - | - |
| 12/05 | 740 | 740 | 735 | 740 | -0.67% | 31,000 | - | +1.79% | - | - |
| 12/04 | 740 | 750 | 735 | 745 | -0.67% | 25,400 | - | +2.9% | - | - |
| 12/03 | 755 | 765 | 750 | 750 | -0.66% | 52,600 | - | +4.02% | - | - |
| 11/30 | 755 | 760 | 750 | 755 | +0.67% | 34,600 | 49億3969万 | +5.3% | 5.63 | 2.75 |
| 11/29 | 755 | 755 | 745 | 750 | 0% | 25,200 | - | +5.04% | - | - |
| 11/28 | 745 | 755 | 740 | 750 | 0% | 33,000 | - | +5.49% | - | - |
| 11/27 | 765 | 770 | 740 | 750 | -3.23% | 146,800 | - | +5.93% | - | - |
| 11/26 | 745 | 775 | 740 | 775 | +4.73% | 122,600 | - | +10.09% | - | - |
| 11/22 | 725 | 760 | 725 | 740 | +2.07% | 115,000 | - | +5.87% | - | - |
| 11/21 | 730 | 730 | 720 | 725 | 0% | 23,200 | - | +4.02% | - | - |
| 11/20 | 725 | 730 | 715 | 725 | 0% | 33,600 | - | +4.32% | - | - |
| 11/19 | 725 | 730 | 715 | 725 | +1.4% | 30,000 | - | +4.77% | - | - |
| 11/16 | 705 | 740 | 705 | 715 | +2.14% | 36,000 | - | +3.92% | - | - |
| 11/15 | 700 | 705 | 685 | 700 | -0.71% | 41,400 | - | +2.19% | - | - |
| 11/14 | 710 | 715 | 700 | 705 | -0.7% | 30,400 | - | +2.62% | - | - |
| 11/13 | 725 | 725 | 695 | 710 | -2.07% | 87,200 | - | +3.05% | - | - |
| 11/12 | 720 | 735 | 720 | 725 | +0.69% | 42,600 | - | +4.92% | - | - |
| 11/09 | 725 | 735 | 705 | 720 | -2.7% | 117,800 | - | +3.9% | - | - |
| 11/08 | 750 | 760 | 740 | 740 | -2.63% | 63,600 | - | +6.47% | - | - |
| 11/07 | 745 | 760 | 740 | 760 | +4.11% | 132,800 | - | +9.04% | - | - |
| 11/06 | 700 | 735 | 700 | 730 | +4.29% | 141,000 | - | +4.43% | - | - |
| 11/05 | 695 | 700 | 685 | 700 | +1.45% | 45,000 | - | -0.28% | - | - |
| 11/02 | 695 | 700 | 680 | 690 | 0% | 46,200 | - | -2.13% | - | - |
| 11/01 | 670 | 690 | 665 | 690 | +2.99% | 70,600 | - | -2.54% | - | - |
| 10/31 | 660 | 670 | 655 | 670 | +2.29% | 33,400 | - | -5.5% | - | - |
| 10/30 | 655 | 660 | 655 | 655 | -0.76% | 13,200 | - | -7.88% | - | - |
| 10/29 | 670 | 670 | 645 | 660 | -1.49% | 52,600 | - | -7.56% | - | - |
| 10/26 | 670 | 675 | 660 | 670 | +0.75% | 36,800 | - | -6.56% | - | - |
| 10/25 | 670 | 670 | 660 | 665 | -0.75% | 28,600 | - | -7.51% | - | - |
| 10/24 | 675 | 680 | 670 | 670 | -1.47% | 32,200 | - | -6.94% | - | - |
| 10/23 | 660 | 680 | 660 | 680 | +3.03% | 46,000 | - | -5.69% | - | - |
| 10/22 | 645 | 665 | 645 | 660 | +0.76% | 32,000 | - | -8.59% | - | - |
| 10/19 | 670 | 675 | 650 | 655 | -2.24% | 64,000 | - | -9.53% | - | - |
| 10/18 | 680 | 680 | 670 | 670 | -1.47% | 76,000 | - | -7.59% | - | - |
| 10/17 | 650 | 680 | 650 | 680 | +3.82% | 117,600 | - | -6.34% | - | - |
| 10/16 | 630 | 665 | 630 | 655 | +4.8% | 99,400 | - | -9.78% | - | - |
| 10/15 | 645 | 645 | 615 | 625 | -3.1% | 175,600 | - | -14.15% | - | - |
| 10/12 | 670 | 705 | 635 | 645 | -12.84% | 587,400 | - | -11.76% | - | - |
| 10/11 | 725 | 750 | 695 | 740 | -1.33% | 200,000 | - | +0.95% | - | - |
| 10/10 | 770 | 770 | 735 | 750 | -3.23% | 150,200 | - | +2.6% | - | - |
| 10/09 | 785 | 790 | 765 | 775 | 0% | 112,000 | - | +6.6% | - | - |
| 10/05 | 765 | 780 | 760 | 775 | +1.31% | 97,400 | - | +7.04% | - | - |
| 10/04 | 795 | 795 | 760 | 765 | -4.38% | 234,200 | - | +6.4% | - | - |
| 10/03 | 810 | 825 | 790 | 800 | -0.62% | 285,800 | - | +12.04% | - | - |
| 10/02 | 780 | 810 | 770 | 805 | +1.26% | 229,000 | - | +13.86% | - | - |
| 10/01 | 795 | 820 | 775 | 795 | +0.63% | 361,000 | - | +13.41% | - | - |
