PBR
2013/07/22~2013/12/12
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 |
12/12 | 514 | 517 | 513 | 515 | +0.19% | 10,200 | 42億2114万 | +1.58% | - | 2.03 |
12/11 | 525 | 525 | 512 | 514 | -1.72% | 23,600 | 42億1294万 | +1.38% | - | 2.02 |
12/10 | 511 | 529 | 511 | 523 | +2.55% | 38,200 | 42億8671万 | +3.36% | - | 2.06 |
12/09 | 511 | 511 | 507 | 510 | +0.79% | 14,500 | 41億8016万 | +0.99% | - | 2.01 |
12/06 | 508 | 510 | 505 | 506 | -0.78% | 9,600 | 41億4737万 | +0.2% | - | 1.99 |
12/05 | 507 | 510 | 507 | 510 | +0.79% | 4,000 | 41億8016万 | +0.99% | - | 2.01 |
12/04 | 506 | 509 | 505 | 506 | -0.2% | 12,900 | 41億4737万 | +0.4% | - | 1.99 |
12/03 | 505 | 508 | 505 | 507 | +0.4% | 9,700 | 41億5557万 | +0.6% | - | 2 |
12/02 | 504 | 509 | 503 | 505 | +0.4% | 8,700 | 41億3918万 | +0.2% | - | 1.99 |
11/29 | 503 | 507 | 502 | 503 | -0.2% | 10,100 | 41億2278万 | 0% | - | 1.98 |
11/28 | 506 | 508 | 504 | 504 | -0.59% | 20,600 | 41億3098万 | +0.2% | - | 1.98 |
11/27 | 505 | 508 | 505 | 507 | +0.4% | 7,100 | 41億5557万 | +1% | - | 2 |
11/26 | 510 | 510 | 505 | 505 | -0.39% | 19,000 | 41億3918万 | +0.6% | - | 1.99 |
11/25 | 506 | 508 | 506 | 507 | +0.6% | 12,900 | 41億5557万 | +1.2% | - | 2 |
11/22 | 505 | 506 | 504 | 504 | -0.2% | 8,100 | 41億3098万 | +0.6% | - | 1.98 |
11/21 | 506 | 506 | 504 | 505 | 0% | 11,500 | 41億3918万 | +1% | - | 1.99 |
11/20 | 504 | 506 | 503 | 505 | +0.2% | 5,500 | 41億3918万 | +1.2% | - | 1.99 |
11/19 | 502 | 506 | 502 | 504 | -0.2% | 10,100 | 41億3098万 | +1% | - | 1.98 |
11/18 | 506 | 506 | 501 | 505 | +0.8% | 7,700 | 41億3918万 | +1.41% | - | 1.99 |
11/15 | 503 | 509 | 500 | 501 | -0.2% | 11,700 | 41億639万 | +0.8% | - | 1.97 |
11/14 | 506 | 506 | 500 | 502 | -0.79% | 12,000 | 41億1459万 | +1.01% | - | 1.98 |
11/13 | 505 | 508 | 503 | 506 | 0% | 11,700 | 41億4737万 | +1.81% | - | 1.99 |
11/12 | 510 | 510 | 505 | 506 | -0.59% | 9,500 | 41億4737万 | +2.02% | - | 1.99 |
11/11 | 509 | 510 | 506 | 509 | +0.79% | 9,100 | 41億7196万 | +2.62% | - | 2 |
11/08 | 507 | 509 | 504 | 505 | 0% | 8,100 | 41億3918万 | +2.02% | - | 1.99 |
11/07 | 508 | 510 | 504 | 505 | 0% | 11,000 | 41億3918万 | +2.02% | - | 1.99 |
11/06 | 507 | 507 | 503 | 505 | +0.2% | 9,400 | 41億3918万 | +2.23% | - | 1.99 |
11/05 | 507 | 507 | 502 | 504 | +0.8% | 13,800 | 41億3098万 | +2.02% | - | 1.98 |
11/01 | 501 | 502 | 496 | 500 | 0% | 11,900 | 40億9820万 | +1.21% | - | 1.97 |
10/31 | 500 | 501 | 495 | 500 | 0% | 19,900 | 40億9820万 | +1.21% | - | 1.97 |
10/30 | 497 | 500 | 497 | 500 | +0.6% | 8,500 | 40億9820万 | +1.42% | - | 1.97 |
10/29 | 495 | 499 | 495 | 497 | +0.4% | 8,000 | 40億7361万 | +0.81% | - | 1.96 |
10/28 | 497 | 498 | 495 | 495 | 0% | 13,700 | 40億5721万 | +0.41% | - | 1.95 |
10/25 | 496 | 496 | 492 | 495 | 0% | 8,700 | 40億5721万 | +0.41% | - | 1.95 |
10/24 | 489 | 495 | 489 | 495 | +0.41% | 13,000 | 40億5721万 | +0.41% | - | 1.95 |
10/23 | 490 | 496 | 490 | 493 | -0.2% | 19,100 | 40億4082万 | 0% | - | 1.94 |
10/22 | 491 | 494 | 489 | 494 | +0.61% | 10,300 | 40億4902万 | +0.2% | - | 1.95 |
10/21 | 494 | 494 | 489 | 491 | 0% | 15,100 | 40億2443万 | -0.41% | - | 1.93 |
10/18 | 488 | 491 | 486 | 491 | +0.41% | 13,400 | 40億2443万 | -0.41% | - | 1.93 |
10/17 | 488 | 490 | 486 | 489 | +0.2% | 9,300 | 40億803万 | -1.01% | - | 1.93 |
10/16 | 487 | 489 | 485 | 488 | +0.21% | 12,900 | 39億9984万 | -1.21% | - | 1.92 |
10/15 | 488 | 492 | 487 | 487 | +0.21% | 14,200 | 39億9164万 | -1.42% | - | 1.92 |
10/11 | 486 | 489 | 484 | 486 | -0.61% | 19,400 | 39億8345万 | -1.82% | - | 1.91 |
10/10 | 493 | 493 | 486 | 489 | -1.01% | 13,100 | 40億803万 | -1.21% | - | 1.93 |
10/09 | 488 | 494 | 486 | 494 | 0% | 18,000 | 40億4902万 | -0.2% | - | 1.95 |
10/08 | 491 | 495 | 488 | 494 | +0.82% | 7,000 | 40億4902万 | -0.2% | - | 1.95 |
10/07 | 495 | 495 | 490 | 490 | -1.01% | 16,100 | 40億1623万 | -1.01% | - | 1.93 |
10/04 | 492 | 496 | 492 | 495 | 0% | 7,100 | 40億5721万 | 0% | - | 1.95 |
10/03 | 495 | 498 | 494 | 495 | -0.4% | 3,600 | 40億5721万 | 0% | - | 1.95 |
10/02 | 496 | 498 | 493 | 497 | +0.2% | 13,000 | 40億7361万 | 0% | - | 1.96 |
10/01 | 500 | 500 | 493 | 496 | -0.6% | 15,700 | 40億6541万 | -0.4% | - | 1.95 |
09/30 | 497 | 499 | 496 | 499 | +0.81% | 9,000 | 40億9000万 | -0.2% | - | 1.97 |
09/27 | 499 | 499 | 495 | 495 | -0.6% | 8,600 | 40億5721万 | -1.2% | - | 1.95 |
09/26 | 494 | 499 | 493 | 498 | +0.81% | 7,000 | 40億8180万 | -0.99% | - | 1.96 |
09/25 | 499 | 499 | 494 | 494 | -0.8% | 8,800 | 40億4902万 | -2.18% | - | 1.95 |
09/24 | 496 | 499 | 494 | 498 | +0.61% | 10,500 | 40億8180万 | -1.58% | - | 1.96 |
09/20 | 494 | 495 | 493 | 495 | +0.2% | 8,100 | 38億7822万 | -2.56% | - | 1.86 |
09/19 | 499 | 499 | 493 | 494 | 0% | 9,900 | 38億7039万 | -3.14% | - | 1.86 |
09/18 | 498 | 500 | 492 | 494 | +0.41% | 8,700 | 38億7039万 | -3.52% | - | 1.86 |
09/17 | 495 | 499 | 491 | 492 | -0.2% | 10,300 | 38億5472万 | -4.28% | - | 1.85 |
09/13 | 493 | 497 | 492 | 493 | 0% | 6,500 | 38億6255万 | -4.27% | - | 1.85 |
09/12 | 500 | 500 | 493 | 493 | -1.2% | 10,300 | 38億6255万 | -4.64% | - | 1.85 |
09/11 | 496 | 499 | 494 | 499 | +0.81% | 9,200 | 39億956万 | -3.85% | - | 1.88 |
09/10 | 500 | 507 | 495 | 495 | -1% | 10,900 | 38億7822万 | -4.99% | - | 1.86 |
09/09 | 504 | 506 | 493 | 500 | +1.01% | 13,200 | 39億1740万 | -4.21% | - | 1.88 |
09/06 | 500 | 500 | 493 | 495 | 0% | 13,700 | 38億7822万 | -5.35% | - | 1.86 |
09/05 | 494 | 500 | 493 | 495 | +0.41% | 6,600 | 38億7822万 | -5.53% | - | 1.86 |
09/04 | 500 | 500 | 490 | 493 | -0.6% | 14,500 | 38億6255万 | -6.1% | - | 1.85 |
09/03 | 490 | 500 | 490 | 496 | +1.02% | 11,000 | 38億8606万 | -5.7% | - | 1.87 |
09/02 | 492 | 494 | 488 | 491 | -0.41% | 14,900 | 38億4688万 | -6.83% | - | 1.85 |
09/01 | 株式分割 1→200 |
08/30 | 496 | 497 | 490 | 493 | -0.6% | 8,500 | 40億4082万 | -6.63% | - | 1.94 |
08/29 | 491 | 499 | 490 | 496 | +1.02% | 18,000 | 40億6541万 | -6.42% | - | 1.95 |
08/28 | 494 | 499 | 490 | 491 | -8.4% | 49,500 | 40億2443万 | -7.53% | - | 1.93 |
08/27 | 535 | 536 | 533 | 536 | 0% | 51,600 | 41億9945万 | +0.75% | - | 2.07 |
08/26 | 535 | 536 | 531 | 536 | +0.19% | 33,600 | 41億9945万 | +0.94% | - | 2.07 |
08/23 | 533 | 536 | 530 | 535 | +0.28% | 26,600 | 41億9161万 | +0.75% | - | 2.06 |
08/22 | 535 | 540 | 534 | 534 | -0.47% | 24,200 | 41億7986万 | +0.47% | - | 2.06 |
08/21 | 540 | 542 | 535 | 536 | -0.74% | 18,200 | 41億6815万 | +0.94% | - | 2.05 |
08/20 | 542 | 544 | 540 | 540 | -0.18% | 17,400 | 41億9925万 | +1.69% | - | 2.07 |
08/19 | 541 | 543 | 540 | 541 | -0.09% | 15,800 | 42億703万 | +2.08% | - | 2.07 |
08/16 | 536 | 544 | 536 | 542 | +0.37% | 18,400 | 42億1092万 | +2.17% | - | 2.07 |
08/15 | 540 | 541 | 535 | 540 | -0.09% | 20,000 | 41億9536万 | +1.98% | - | 2.07 |
08/14 | 535 | 540 | 534 | 540 | +0.28% | 16,600 | 41億9925万 | +2.08% | - | 2.07 |
08/13 | 537 | 539 | 530 | 539 | +0.28% | 15,400 | 41億8759万 | +1.8% | - | 2.06 |
08/12 | 540 | 540 | 525 | 537 | +0.37% | 16,400 | 41億7592万 | +1.32% | - | 2.06 |
08/09 | 549 | 555 | 526 | 535 | -1.2% | 37,400 | 41億6037万 | +1.13% | - | 2.05 |
08/08 | 547 | 563 | 540 | 542 | -0.91% | 42,200 | 42億1092万 | +2.17% | - | 2.07 |
08/07 | 536 | 548 | 531 | 547 | +2.44% | 30,000 | 42億4980万 | +3.11% | - | 2.09 |
08/06 | 529 | 538 | 528 | 534 | +2.11% | 29,600 | 41億4870万 | +0.85% | - | 2.04 |
08/05 | 529 | 529 | 521 | 523 | +0.87% | 18,200 | 40億6316万 | -1.23% | - | 2 |
08/02 | 517 | 522 | 515 | 518 | +0.1% | 23,400 | 40億2817万 | -2.08% | - | 1.98 |
08/01 | 520 | 520 | 508 | 518 | -0.48% | 41,400 | 40億2428万 | -1.99% | - | 1.98 |
07/31 | 527 | 528 | 518 | 520 | +0.19% | 29,000 | 40億4372万 | -1.52% | - | 1.99 |
07/30 | 520 | 525 | 514 | 519 | -0.48% | 32,000 | 40億3595万 | -2.26% | - | 1.99 |
07/29 | 528 | 529 | 521 | 522 | -0.48% | 26,800 | 40億5539万 | -2.52% | - | 2 |
07/26 | 529 | 529 | 517 | 524 | -0.19% | 38,400 | 40億7483万 | -2.6% | - | 2.01 |
07/25 | 521 | 526 | 521 | 525 | +1.35% | 19,200 | 40億8261万 | -2.96% | - | 2.01 |
07/24 | 525 | 528 | 518 | 518 | -1.52% | 54,000 | 40億2817万 | -4.95% | - | 1.98 |
07/23 | 530 | 533 | 525 | 526 | -0.47% | 34,600 | 40億9038万 | -4.01% | - | 2.01 |
07/22 | 535 | 538 | 529 | 529 | -0.75% | 36,000 | 40億8615万 | -3.91% | - | 2.01 |