PBR
2012/08/14~2013/01/11
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 | 9/1, 株式分割 1→200 |
2013 |
01/11 | 374 | 375 | 374 | 375 | 0% | 6,200 | 25億605万 | +4.17% | 101.27 | 1.54 |
01/10 | 375 | 376 | 374 | 375 | 0% | 5,600 | 25億605万 | +4.46% | 101.27 | 1.54 |
01/09 | 375 | 377 | 375 | 375 | 0% | 8,800 | 25億605万 | +4.75% | 101.27 | 1.54 |
01/08 | 375 | 375 | 374 | 375 | +0.67% | 2,400 | 25億605万 | +5.04% | 101.27 | 1.54 |
01/07 | 375 | 375 | 370 | 373 | -0.53% | 10,800 | 24億8934万 | +4.63% | 100.6 | 1.53 |
01/04 | 373 | 375 | 372 | 375 | +1.9% | 9,600 | 25億270万 | +5.2% | 101.14 | 1.54 |
2012 |
12/28 | 365 | 370 | 364 | 368 | +0.68% | 4,400 | - | +3.52% | - | - |
12/27 | 365 | 365 | 363 | 365 | 0% | 7,000 | - | +3.11% | - | - |
12/26 | 359 | 367 | 359 | 365 | +1.67% | 5,000 | - | +3.4% | - | - |
12/25 | 359 | 362 | 358 | 359 | +0.84% | 5,600 | - | +1.7% | - | - |
12/21 | 357 | 357 | 356 | 356 | -0.28% | 7,000 | - | +1.14% | - | - |
12/20 | 358 | 358 | 356 | 357 | -0.14% | 2,600 | - | +1.42% | - | - |
12/19 | 359 | 360 | 356 | 358 | +0.42% | 5,200 | - | +1.85% | - | - |
12/18 | 358 | 359 | 355 | 356 | -0.42% | 7,800 | - | +1.42% | - | - |
12/17 | 357 | 358 | 356 | 358 | +0.42% | 4,800 | - | +1.85% | - | - |
12/14 | 355 | 356 | 353 | 356 | +0.28% | 4,800 | - | +1.71% | - | - |
12/13 | 355 | 355 | 354 | 355 | 0% | 2,600 | - | +1.43% | - | - |
12/12 | 353 | 355 | 353 | 355 | +1% | 2,200 | - | +1.43% | - | - |
12/11 | 355 | 355 | 352 | 352 | +0.43% | 2,600 | - | +0.43% | - | - |
12/10 | 353 | 355 | 350 | 350 | -0.28% | 7,000 | - | +0.29% | - | - |
12/07 | 353 | 355 | 350 | 351 | -0.43% | 2,600 | - | +0.57% | - | - |
12/06 | 354 | 354 | 350 | 353 | +1% | 1,600 | - | +1% | - | - |
12/05 | 355 | 355 | 349 | 349 | -0.29% | 7,400 | - | 0% | - | - |
12/04 | 353 | 353 | 350 | 350 | -0.14% | 5,200 | - | +0.29% | - | - |
12/03 | 351 | 353 | 351 | 351 | +0.14% | 6,600 | - | +0.72% | - | - |
11/30 | 353 | 353 | 350 | 350 | -0.28% | 3,200 | 23億3898万 | +0.57% | 94.52 | 1.44 |
11/29 | 352 | 353 | 351 | 351 | -0.14% | 1,600 | - | +0.86% | - | - |
11/28 | 352 | 353 | 350 | 352 | 0% | 4,600 | - | +1.3% | - | - |
11/27 | 354 | 354 | 351 | 352 | -0.14% | 3,000 | - | +1.3% | - | - |
11/26 | 350 | 352 | 350 | 352 | +0.43% | 5,200 | - | +1.44% | - | - |
11/22 | 350 | 351 | 350 | 351 | +0.72% | 2,600 | - | +1.3% | - | - |
11/21 | 350 | 350 | 348 | 348 | -0.43% | 1,600 | - | +0.58% | - | - |
11/20 | 349 | 350 | 348 | 350 | +0.29% | 2,400 | - | +1.3% | - | - |
11/19 | 348 | 349 | 348 | 349 | +0.29% | 2,200 | - | +1.01% | - | - |
11/16 | 345 | 348 | 345 | 348 | +1.02% | 800 | - | +1.02% | - | - |
11/14 | 346 | 349 | 344 | 344 | -1.57% | 2,000 | - | 0% | - | - |
11/13 | 345 | 350 | 340 | 350 | +1.01% | 6,600 | - | +1.9% | - | - |
11/12 | 348 | 351 | 346 | 346 | -0.57% | 3,200 | - | +0.87% | - | - |
11/09 | 348 | 348 | 348 | 348 | -0.57% | 1,400 | - | +1.75% | - | - |
11/08 | 348 | 350 | 348 | 350 | +0.14% | 2,200 | - | +2.34% | - | - |
11/07 | 350 | 351 | 349 | 350 | +0.14% | 6,800 | - | +2.49% | - | - |
11/06 | 350 | 350 | 348 | 349 | 0% | 3,600 | - | +2.65% | - | - |
11/05 | 349 | 349 | 348 | 349 | +0.14% | 3,800 | - | +2.65% | - | - |
11/02 | 348 | 349 | 348 | 349 | +0.29% | 3,600 | - | +2.8% | - | - |
11/01 | 345 | 348 | 345 | 348 | +1.02% | 1,200 | - | +2.51% | - | - |
10/31 | 344 | 346 | 344 | 344 | 0% | 1,400 | - | +1.78% | - | - |
10/30 | 349 | 349 | 344 | 344 | -1.29% | 2,400 | - | +2.08% | - | - |
10/29 | 348 | 349 | 347 | 349 | +1.75% | 4,400 | - | +3.41% | - | - |
10/26 | 341 | 343 | 341 | 343 | 0% | 1,800 | - | +1.93% | - | - |
10/25 | 343 | 343 | 342 | 343 | 0% | 2,000 | - | +2.24% | - | - |
10/24 | 341 | 343 | 341 | 343 | +0.29% | 2,200 | - | +2.24% | - | - |
10/23 | 341 | 343 | 341 | 342 | 0% | 1,000 | - | +1.94% | - | - |
10/22 | 341 | 342 | 341 | 342 | +0.29% | 3,800 | - | +2.25% | - | - |
10/19 | 341 | 341 | 340 | 341 | 0% | 2,800 | - | +2.25% | - | - |
10/18 | 337 | 341 | 337 | 341 | +1.04% | 1,800 | - | +2.25% | - | - |
10/17 | 340 | 340 | 337 | 337 | 0% | 2,400 | - | +1.51% | - | - |
10/16 | 339 | 339 | 337 | 337 | -0.74% | 800 | - | +1.51% | - | - |
10/15 | 338 | 340 | 338 | 340 | +0.74% | 4,400 | - | +2.57% | - | - |
10/12 | 336 | 337 | 336 | 337 | +0.6% | 2,800 | - | +1.81% | - | - |
10/11 | 334 | 335 | 334 | 335 | +0.15% | 2,600 | - | +1.52% | - | - |
10/10 | 335 | 335 | 334 | 335 | +0.15% | 1,400 | - | +1.36% | - | - |
10/09 | 334 | 335 | 334 | 334 | +0.15% | 3,600 | - | +1.21% | - | - |
10/05 | 335 | 335 | 333 | 334 | -0.3% | 800 | - | +1.06% | - | - |
10/04 | 333 | 335 | 333 | 335 | +0.6% | 2,200 | - | +1.36% | - | - |
10/03 | 334 | 334 | 333 | 333 | -0.45% | 800 | - | +0.76% | - | - |
10/02 | 334 | 334 | 334 | 334 | +0.75% | 1,200 | - | +1.21% | - | - |
10/01 | 334 | 334 | 332 | 332 | -0.45% | 2,400 | - | +0.15% | - | - |
09/28 | 334 | 334 | 332 | 333 | -0.3% | 2,400 | - | +0.3% | - | - |
09/27 | 332 | 334 | 330 | 334 | -0.15% | 2,600 | - | +0.3% | - | - |
09/26 | 335 | 335 | 331 | 335 | +1.36% | 4,800 | - | +0.15% | - | - |
09/25 | 328 | 330 | 327 | 330 | +0.76% | 2,800 | - | -1.49% | - | - |
09/24 | 328 | 329 | 328 | 328 | -0.15% | 2,400 | - | -2.53% | - | - |
09/21 | 329 | 329 | 328 | 328 | -0.46% | 2,400 | - | -2.67% | - | - |
09/20 | 331 | 331 | 330 | 330 | -0.6% | 2,400 | - | -2.51% | - | - |
09/19 | 330 | 332 | 329 | 332 | +0.15% | 3,600 | - | -1.92% | - | - |
09/18 | 330 | 332 | 328 | 331 | +0.76% | 4,800 | - | -2.36% | - | - |
09/14 | 328 | 332 | 328 | 329 | +0.15% | 2,600 | - | -3.1% | - | - |
09/13 | 326 | 328 | 326 | 328 | +0.77% | 1,200 | - | -3.53% | - | - |
09/12 | 327 | 327 | 326 | 326 | +0.15% | 600 | - | -4.55% | - | - |
09/11 | 324 | 326 | 324 | 325 | +0.31% | 1,600 | - | -4.97% | - | - |
09/10 | 324 | 326 | 324 | 324 | -0.61% | 3,800 | - | -5.54% | - | - |
09/07 | 328 | 328 | 326 | 326 | -0.61% | 4,400 | - | -5.23% | - | - |
09/06 | 329 | 329 | 328 | 328 | -0.15% | 2,000 | - | -4.65% | - | - |
09/05 | 330 | 330 | 329 | 329 | -0.3% | 5,000 | - | -4.78% | - | - |
09/04 | 331 | 331 | 330 | 330 | -0.45% | 5,000 | - | -4.77% | - | - |
09/03 | 330 | 332 | 330 | 331 | +0.3% | 3,800 | - | -4.34% | - | - |
08/31 | 331 | 331 | 330 | 330 | -0.3% | 7,400 | 22億136万 | -4.9% | 88.96 | 1.35 |
08/30 | 332 | 335 | 331 | 331 | 0% | 9,000 | - | -4.61% | - | - |
08/29 | 331 | 335 | 331 | 331 | -5.56% | 35,400 | - | -4.61% | - | - |
08/28 | 351 | 354 | 351 | 351 | -0.57% | 32,000 | - | +0.72% | - | - |
08/27 | 355 | 355 | 350 | 353 | -0.56% | 17,400 | - | +1.29% | - | - |
08/24 | 355 | 355 | 353 | 355 | -0.28% | 15,800 | - | +1.87% | - | - |
08/23 | 356 | 356 | 355 | 356 | -0.14% | 4,000 | - | +2.16% | - | - |
08/22 | 357 | 357 | 355 | 356 | -0.42% | 6,200 | - | +2.01% | - | - |
08/21 | 356 | 358 | 356 | 358 | +0.42% | 5,600 | - | +2.14% | - | - |
08/20 | 354 | 356 | 354 | 356 | +1.14% | 10,800 | - | +1.42% | - | - |
08/17 | 350 | 353 | 350 | 352 | +0.72% | 5,200 | - | +0.28% | - | - |
08/16 | 348 | 350 | 348 | 350 | +1.16% | 5,400 | - | -0.71% | - | - |
08/15 | 347 | 349 | 346 | 346 | -0.43% | 7,600 | - | -2.12% | - | - |
08/14 | 347 | 347 | 346 | 347 | +0.73% | 5,000 | - | -1.98% | - | - |