PBR
2012/10/30~2013/03/29
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 |
---|
2017 | 9/1, 株式分割 1→2 |
2014 | 8/1, 株式分割 1→2 |
2013 |
03/29 | 474 | 484 | 471 | 476 | -1.7% | 235,600 | 120億9394万 | +8.62% | 8.46 | 0.79 |
03/28 | 498 | 503 | 473 | 484 | -3.92% | 404,800 | 123億366万 | +11.26% | 8.6 | 0.8 |
03/27 | 507 | 508 | 488 | 504 | -1.9% | 346,000 | 128億572万 | +16.61% | 8.96 | 0.83 |
03/26 | 525 | 529 | 507 | 514 | -4.55% | 448,400 | 130億5358万 | +19.98% | 9.13 | 0.85 |
03/25 | 530 | 545 | 497 | 538 | +12.08% | 1,192,800 | 136億7639万 | +27.19% | 9.56 | 0.89 |
03/22 | 470 | 508 | 469 | 480 | +4.46% | 857,200 | 122億198万 | +15.11% | 8.53 | 0.8 |
03/21 | 460 | 467 | 455 | 460 | +0.71% | 233,200 | 116億7718万 | +11.26% | 8.17 | 0.76 |
03/19 | 457 | 459 | 451 | 456 | +1.78% | 140,400 | 115億9459万 | +11.28% | 8.11 | 0.76 |
03/18 | 450 | 457 | 440 | 448 | -0.44% | 224,400 | 113億9128万 | +10.14% | 7.97 | 0.74 |
03/15 | 443 | 455 | 443 | 450 | +4.16% | 428,400 | 114億4211万 | +11.17% | 8 | 0.75 |
03/14 | 434 | 434 | 430 | 432 | +0.93% | 70,000 | 109億8468万 | +7.26% | 7.68 | 0.72 |
03/13 | 430 | 433 | 427 | 428 | -0.29% | 106,000 | 108億8303万 | +6.53% | 7.61 | 0.71 |
03/12 | 422 | 438 | 419 | 430 | +2.51% | 250,800 | 109億1479万 | +7.11% | 7.63 | 0.71 |
03/11 | 422 | 422 | 418 | 419 | +1.45% | 102,800 | 106億4796万 | +4.75% | 7.45 | 0.69 |
03/08 | 421 | 421 | 413 | 413 | -1.26% | 186,800 | 104億9548万 | +3.51% | 7.34 | 0.68 |
03/07 | 419 | 427 | 417 | 418 | -0.42% | 156,400 | 106億2890万 | +5.09% | 7.43 | 0.69 |
03/06 | 413 | 425 | 411 | 420 | +2.56% | 177,600 | 106億7337万 | +5.79% | 7.46 | 0.7 |
03/05 | 406 | 414 | 406 | 410 | +1.05% | 129,600 | 104億654万 | +3.41% | 7.28 | 0.68 |
03/04 | 406 | 409 | 402 | 405 | +0.81% | 120,000 | 102億9853万 | +2.59% | 7.2 | 0.67 |
03/01 | 395 | 404 | 392 | 402 | +2.29% | 166,800 | 102億1594万 | +1.77% | 7.14 | 0.67 |
02/28 | 392 | 396 | 389 | 393 | +2.54% | 188,400 | 99億8723万 | -0.25% | 6.98 | 0.65 |
02/27 | 392 | 397 | 383 | 383 | -1.73% | 217,200 | 97億3945万 | -2.48% | 6.81 | 0.63 |
02/26 | 391 | 395 | 386 | 390 | -2.74% | 254,800 | 99億1099万 | -0.76% | 6.93 | 0.65 |
02/25 | 403 | 406 | 399 | 401 | +0.88% | 109,600 | 101億9053万 | +2.04% | 7.13 | 0.66 |
02/22 | 396 | 403 | 390 | 398 | -0.63% | 111,200 | 101億158万 | +1.4% | 7.06 | 0.66 |
02/21 | 411 | 412 | 400 | 400 | -2.56% | 132,400 | 101億6512万 | +2.3% | 7.11 | 0.66 |
02/20 | 410 | 414 | 408 | 411 | +0.06% | 201,600 | 104億3195万 | +5.26% | 7.3 | 0.68 |
02/19 | 394 | 413 | 390 | 410 | +4.99% | 308,400 | 104億2560万 | +5.46% | 7.29 | 0.68 |
02/18 | 371 | 393 | 371 | 391 | +5.97% | 148,400 | 99億3005万 | +0.45% | 6.94 | 0.65 |
02/15 | 376 | 378 | 360 | 369 | -3.22% | 203,600 | 93億7097万 | -4.96% | 6.55 | 0.61 |
02/14 | 384 | 387 | 372 | 381 | -1.74% | 209,200 | 96億8227万 | -1.8% | 6.77 | 0.63 |
02/13 | 392 | 398 | 385 | 388 | -1.46% | 160,800 | 98億5381万 | -0.06% | 6.89 | 0.64 |
02/12 | 399 | 400 | 393 | 394 | -0.82% | 108,000 | 99億9993万 | +1.42% | 6.99 | 0.65 |
02/08 | 398 | 403 | 396 | 397 | -0.94% | 121,200 | 100億8252万 | +2.52% | 7.05 | 0.66 |
02/07 | 403 | 408 | 396 | 401 | -0.8% | 120,400 | 101億7782万 | +4.03% | 7.12 | 0.66 |
02/06 | 402 | 405 | 396 | 404 | +2.22% | 176,000 | 102億6041万 | +5.42% | 7.18 | 0.67 |
02/05 | 395 | 407 | 394 | 395 | -1.25% | 223,200 | 100億3805万 | +3.67% | 7.02 | 0.65 |
02/04 | 393 | 400 | 393 | 400 | +1.59% | 104,800 | 101億6512万 | +5.82% | 7.11 | 0.66 |
02/01 | 399 | 399 | 393 | 394 | -1.13% | 100,000 | 100億629万 | +4.72% | 7 | 0.65 |
01/31 | 402 | 404 | 395 | 398 | -0.99% | 145,200 | 101億2064万 | +6.48% | 7.08 | 0.66 |
01/30 | 397 | 404 | 395 | 402 | +2.55% | 263,200 | 102億2229万 | +8.13% | 7.15 | 0.67 |
01/29 | 389 | 398 | 388 | 392 | +1.23% | 111,600 | 99億6817万 | +6.3% | 6.97 | 0.65 |
01/28 | 385 | 390 | 384 | 388 | +0.58% | 134,000 | 98億4746万 | +5.87% | 6.89 | 0.64 |
01/25 | 385 | 387 | 384 | 385 | +1.18% | 107,600 | 97億9028万 | +5.84% | 6.85 | 0.64 |
01/24 | 379 | 383 | 379 | 381 | -0.46% | 65,600 | 96億7592万 | +5.18% | 6.77 | 0.63 |
01/23 | 381 | 386 | 380 | 383 | 0% | 70,000 | 97億2039万 | +6.25% | 6.8 | 0.63 |
01/22 | 380 | 388 | 380 | 383 | +0.66% | 113,200 | 97億2039万 | +7.14% | 6.8 | 0.63 |
01/21 | 382 | 383 | 380 | 380 | -1.23% | 80,000 | 96億5686万 | +7.04% | 6.75 | 0.63 |
01/18 | 389 | 389 | 381 | 385 | +3.57% | 96,800 | 97億7757万 | +9.3% | 6.84 | 0.64 |
01/17 | 381 | 386 | 368 | 372 | -2.69% | 233,600 | 94億4085万 | +6.45% | 6.6 | 0.62 |
01/16 | 388 | 388 | 380 | 382 | -1.1% | 103,600 | 97億133万 | +10.33% | 6.78 | 0.63 |
01/15 | 392 | 393 | 380 | 386 | -0.13% | 220,400 | 98億934万 | +12.54% | 6.86 | 0.64 |
01/11 | 395 | 395 | 386 | 387 | +1.11% | 156,400 | 98億2204万 | +13.68% | 6.87 | 0.64 |
01/10 | 380 | 386 | 379 | 382 | +1.59% | 139,600 | 97億1404万 | +13.43% | 6.79 | 0.63 |
01/09 | 371 | 378 | 370 | 376 | +0.53% | 155,600 | 95億6156万 | +12.65% | 6.69 | 0.62 |
01/08 | 376 | 378 | 372 | 374 | -0.33% | 135,600 | 95億1074万 | +13.07% | 6.65 | 0.62 |
01/07 | 377 | 380 | 374 | 376 | +1.14% | 168,800 | 95億4250万 | +14.48% | 6.67 | 0.62 |
01/04 | 366 | 371 | 363 | 371 | +5.39% | 178,000 | 94億3450万 | +14.23% | 6.6 | 0.61 |
2012 |
12/28 | 352 | 354 | 350 | 352 | +0.93% | 100,000 | - | +9.06% | - | - |
12/27 | 350 | 351 | 346 | 349 | +1.31% | 132,800 | - | +8.72% | - | - |
12/26 | 343 | 346 | 340 | 345 | +0.95% | 99,200 | - | +7.99% | - | - |
12/25 | 340 | 344 | 340 | 341 | +1.56% | 87,600 | - | +7.65% | - | - |
12/21 | 341 | 345 | 335 | 336 | -0.74% | 158,000 | - | +6.33% | - | - |
12/20 | 347 | 347 | 339 | 339 | -2.1% | 159,600 | - | +7.8% | - | - |
12/19 | 337 | 346 | 337 | 346 | +3.75% | 173,200 | - | +10.82% | - | - |
12/18 | 331 | 337 | 331 | 333 | +0.45% | 120,800 | - | +7.85% | - | - |
12/17 | 338 | 339 | 331 | 332 | +0.15% | 137,600 | - | +7.71% | - | - |
12/14 | 335 | 336 | 331 | 331 | 0% | 136,400 | - | +7.9% | - | - |
12/13 | 329 | 333 | 328 | 331 | +1.61% | 121,200 | - | +8.25% | - | - |
12/12 | 324 | 327 | 321 | 326 | +2.35% | 132,400 | - | +6.54% | - | - |
12/11 | 318 | 320 | 318 | 319 | +0.55% | 109,600 | - | +4.43% | - | - |
12/10 | 313 | 317 | 312 | 317 | +2.43% | 106,800 | - | +3.85% | - | - |
12/07 | 311 | 313 | 309 | 309 | +0.32% | 94,400 | - | +1.06% | - | - |
12/06 | 308 | 313 | 307 | 308 | +0.74% | 138,000 | - | +0.74% | - | - |
12/05 | 307 | 313 | 303 | 306 | -0.24% | 129,200 | - | -0.33% | - | - |
12/04 | 310 | 312 | 306 | 307 | -1.05% | 126,000 | - | -0.08% | - | - |
12/03 | 318 | 319 | 309 | 310 | -0.48% | 89,600 | - | +0.65% | - | - |
11/30 | 312 | 319 | 308 | 312 | +2.3% | 102,800 | - | +1.14% | - | - |
11/29 | 303 | 309 | 303 | 305 | +1% | 70,800 | - | -1.46% | - | - |
11/28 | 302 | 304 | 301 | 302 | +0.42% | 50,000 | - | -2.74% | - | - |
11/27 | 305 | 307 | 300 | 300 | -0.74% | 128,400 | - | -3.46% | - | - |
11/26 | 316 | 316 | 300 | 303 | -2.58% | 105,600 | - | -3.04% | - | - |
11/22 | 309 | 312 | 309 | 311 | +1.06% | 43,200 | - | -1.11% | - | - |
11/21 | 307 | 310 | 306 | 307 | +0.74% | 48,400 | - | -2.46% | - | - |
11/20 | 306 | 308 | 304 | 305 | +0.58% | 53,600 | - | -3.48% | - | - |
11/19 | 309 | 310 | 302 | 303 | +0.75% | 108,000 | - | -4.34% | - | - |
11/16 | 300 | 302 | 295 | 301 | +3.08% | 99,600 | - | -5.35% | - | - |
11/15 | 286 | 296 | 286 | 292 | +2.1% | 95,600 | - | -8.46% | - | - |
11/14 | 279 | 287 | 276 | 286 | +1.42% | 117,600 | - | -10.63% | - | - |
11/13 | 294 | 295 | 281 | 282 | -4.57% | 164,000 | - | -12.42% | - | - |
11/12 | 307 | 307 | 295 | 296 | -3.59% | 150,400 | - | -8.8% | - | - |
11/09 | 309 | 311 | 306 | 307 | -2% | 95,200 | - | -5.98% | - | - |
11/08 | 316 | 320 | 311 | 313 | -2.27% | 127,600 | - | -4.36% | - | - |
11/07 | 317 | 321 | 316 | 320 | +1.27% | 69,200 | - | -2.44% | - | - |
11/06 | 321 | 322 | 316 | 316 | -1.63% | 91,200 | - | -3.95% | - | - |
11/05 | 322 | 325 | 321 | 321 | 0% | 64,400 | - | -2.36% | - | - |
11/02 | 320 | 326 | 320 | 321 | 0% | 96,400 | - | -2.65% | - | - |
11/01 | 326 | 326 | 318 | 321 | -1.91% | 121,600 | - | -2.95% | - | - |
10/31 | 321 | 329 | 321 | 328 | +2.5% | 70,400 | - | -1.36% | - | - |
10/30 | 321 | 325 | 320 | 320 | -0.31% | 116,800 | - | -4.05% | - | - |