PBR
2012/09/28~2013/02/28
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 |
---|
2013 | 9/1, 株式分割 1→200 |
2013 |
02/28 | 414 | 418 | 414 | 417 | +0.6% | 6,800 | 27億9504万 | -2% | 112.95 | 1.72 |
02/27 | 415 | 417 | 413 | 414 | -0.24% | 9,400 | 27億7827万 | -2.36% | 112.27 | 1.71 |
02/26 | 415 | 420 | 411 | 415 | -8.19% | 53,400 | 27億8498万 | -1.89% | 112.54 | 1.71 |
02/25 | 453 | 454 | 451 | 452 | 0% | 31,400 | 30億3328万 | +7.36% | 122.58 | 1.87 |
02/22 | 448 | 453 | 443 | 452 | +2.73% | 15,600 | 30億3328万 | +7.88% | 122.58 | 1.87 |
02/21 | 440 | 449 | 440 | 440 | +0.11% | 22,800 | 29億4043万 | +5.77% | 118.82 | 1.81 |
02/20 | 436 | 440 | 435 | 440 | +2.09% | 13,400 | 29億3709万 | +6.42% | 118.69 | 1.81 |
02/19 | 430 | 435 | 423 | 431 | +3.73% | 16,000 | 28億7694万 | +4.74% | 116.26 | 1.77 |
02/18 | 408 | 420 | 408 | 415 | +1.59% | 10,000 | 27億7336万 | +1.47% | 112.07 | 1.71 |
02/15 | 421 | 421 | 408 | 409 | -3.08% | 10,800 | 27億2992万 | +0.37% | 110.32 | 1.68 |
02/14 | 426 | 426 | 413 | 422 | -1.98% | 10,400 | 28億1680万 | +3.82% | 113.83 | 1.73 |
02/13 | 435 | 435 | 428 | 430 | -1.15% | 11,400 | 28億7360万 | +6.44% | 116.12 | 1.77 |
02/12 | 437 | 437 | 435 | 435 | -0.46% | 10,600 | 29億701万 | +8.21% | 117.47 | 1.79 |
02/08 | 437 | 437 | 433 | 437 | 0% | 7,600 | 29億2038万 | +9.52% | 118.01 | 1.8 |
02/07 | 437 | 440 | 433 | 437 | -0.34% | 10,800 | 29億2038万 | +10.35% | 118.01 | 1.8 |
02/06 | 432 | 440 | 432 | 439 | +1.62% | 8,400 | 29億3040万 | +11.29% | 118.42 | 1.8 |
02/05 | 428 | 437 | 428 | 432 | +0.94% | 10,200 | 28億8362万 | +10.36% | 116.53 | 1.77 |
02/04 | 425 | 428 | 424 | 428 | +1.18% | 7,600 | 28億5689万 | +10.18% | 115.45 | 1.76 |
02/01 | 423 | 425 | 423 | 423 | 0% | 7,800 | 28億2348万 | +9.74% | 114.1 | 1.74 |
01/31 | 420 | 423 | 413 | 423 | +1.68% | 9,400 | 28億2348万 | +10.6% | 114.1 | 1.74 |
01/30 | 414 | 422 | 414 | 416 | +0.97% | 9,200 | 27億7670万 | +9.34% | 112.21 | 1.71 |
01/29 | 408 | 414 | 408 | 412 | +1.6% | 11,400 | 27億4997万 | +9.15% | 111.13 | 1.69 |
01/28 | 400 | 405 | 398 | 405 | +1.5% | 12,400 | 27億653万 | +8% | 109.37 | 1.66 |
01/25 | 398 | 400 | 393 | 399 | +0.63% | 8,400 | 26億6643万 | +6.97% | 107.75 | 1.64 |
01/24 | 397 | 398 | 393 | 397 | +1.15% | 6,400 | 26億4973万 | +6.87% | 107.08 | 1.63 |
01/23 | 392 | 397 | 391 | 392 | +0.77% | 10,200 | 26億1965万 | +5.95% | 105.86 | 1.61 |
01/22 | 390 | 391 | 388 | 389 | +0.78% | 6,600 | 25億9960万 | +5.71% | 105.05 | 1.6 |
01/21 | 386 | 388 | 386 | 386 | +0.52% | 7,800 | 25億7956万 | +5.46% | 104.24 | 1.59 |
01/18 | 381 | 384 | 381 | 384 | +0.79% | 6,200 | 25億6619万 | +5.21% | 103.7 | 1.58 |
01/17 | 380 | 381 | 380 | 381 | +0.4% | 6,600 | 25億4614万 | +4.67% | 102.89 | 1.57 |
01/16 | 380 | 380 | 378 | 380 | +0.8% | 3,000 | 25億3612万 | +4.55% | 102.49 | 1.56 |
01/15 | 375 | 380 | 375 | 377 | +0.4% | 10,200 | 25億1607万 | +4.29% | 101.68 | 1.55 |
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% | - | - |