PBR
2012/10/18～2013/03/29
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 |
|---|
| 2014 | 9/1, 株式分割 1→3 |
| 2013 | 7/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 191 | 212 | 191 | 204 | +16.67% | 30,000 | 27億2072万 | +19.4% | 8.56 | 1.86 |
| 03/28 | 182 | 182 | 175 | 175 | -5.41% | 15,600 | 23億3205万 | +4.79% | 7.34 | 1.59 |
| 03/27 | 193 | 193 | 185 | 185 | -10.48% | 4,800 | 24億6531万 | +12.8% | 7.75 | 1.68 |
| 03/26 | 207 | 207 | 199 | 207 | +4.2% | 8,400 | 27億5404万 | +28.36% | 8.66 | 1.88 |
| 03/25 | 208 | 221 | 198 | 198 | -4.8% | 44,400 | 26億4299万 | +26.33% | 8.31 | 1.8 |
| 03/22 | 207 | 208 | 207 | 208 | +7.3% | 18,000 | 27億7625万 | +36.17% | 8.73 | 1.89 |
| 03/21 | 207 | 207 | 194 | 194 | -6.8% | 37,200 | 25億8746万 | +30.31% | 8.14 | 1.77 |
| 03/19 | 225 | 225 | 201 | 208 | -1.96% | 31,200 | 27億7625万 | +42.69% | 8.73 | 1.89 |
| 03/18 | 226 | 226 | 209 | 213 | -5.9% | 45,600 | 28億3177万 | +49.65% | 8.91 | 1.93 |
| 03/15 | 208 | 226 | 194 | 226 | +8.4% | 84,000 | 30億945万 | +63.65% | 9.47 | 2.05 |
| 03/14 | 213 | 213 | 198 | 208 | -3.85% | 31,200 | 27億7625万 | +55.47% | 8.73 | 1.89 |
| 03/13 | 224 | 238 | 209 | 217 | +0.39% | 163,200 | 28億8730万 | +66.67% | 9.08 | 1.97 |
| 03/12 | 178 | 216 | 178 | 216 | +23.92% | 232,800 | 28億7619万 | +71.3% | 9.05 | 1.96 |
| 03/11 | 150 | 174 | 146 | 174 | +15.85% | 63,600 | 23億2094万 | +41.6% | 7.3 | 1.58 |
| 03/08 | 150 | 157 | 150 | 150 | -1.31% | 7,200 | 20億334万 | +25.28% | 6.3 | 1.37 |
| 03/07 | 151 | 152 | 146 | 152 | +0.44% | 19,200 | 20億2999万 | +28.01% | 6.39 | 1.39 |
| 03/06 | 158 | 160 | 152 | 152 | -3.7% | 16,800 | 20億2111万 | +29.63% | 6.36 | 1.38 |
| 03/05 | 162 | 162 | 142 | 158 | -2.53% | 55,200 | 20億9884万 | +35.78% | 6.6 | 1.43 |
| 03/04 | 152 | 162 | 146 | 162 | +25.91% | 111,600 | 21億5325万 | +41.74% | 6.77 | 1.47 |
| 03/01 | 124 | 128 | 124 | 128 | +5.48% | 12,000 | 17億1017万 | +14.58% | 5.38 | 1.17 |
| 02/28 | 128 | 128 | 117 | 122 | +4.29% | 26,400 | 16億2133万 | +9.61% | 5.1 | 1.11 |
| 02/27 | 113 | 117 | 113 | 117 | +7.69% | 31,200 | 15億5470万 | +5.11% | 4.89 | 1.06 |
| 02/25 | 107 | 108 | 107 | 108 | +4% | 13,200 | 14億4365万 | -2.4% | 4.54 | 0.99 |
| 02/22 | 101 | 104 | 101 | 104 | +4.17% | 4,800 | 13億8812万 | -6.16% | 4.37 | 0.95 |
| 02/20 | 100 | 100 | 100 | 100 | 0% | 6,000 | 13億3260万 | -9.91% | 4.19 | 0.91 |
| 02/19 | 107 | 107 | 100 | 100 | 0% | 8,400 | 13億3260万 | -10.71% | 4.19 | 0.91 |
| 02/18 | 100 | 100 | 100 | 100 | -0.08% | 4,800 | 13億3260万 | -10.71% | 4.19 | 0.91 |
| 02/15 | 102 | 102 | 98 | 100 | -4.68% | 12,000 | 13億3371万 | -11.43% | 4.2 | 0.91 |
| 02/14 | 100 | 105 | 98 | 105 | -3.08% | 34,800 | 13億9923万 | -7.08% | 4.4 | 0.95 |
| 02/13 | 108 | 108 | 108 | 108 | 0% | 3,600 | 14億4365万 | -4.97% | 4.54 | 0.99 |
| 02/12 | 114 | 114 | 108 | 108 | -5.11% | 30,000 | 14億4365万 | -4.97% | 4.54 | 0.99 |
| 02/08 | 114 | 114 | 114 | 114 | -1.01% | 4,800 | 15億2138万 | +0.15% | 4.79 | 1.04 |
| 02/07 | 116 | 116 | 115 | 115 | 0% | 4,800 | 15億3693万 | +2.06% | 4.83 | 1.05 |
| 02/06 | 115 | 115 | 115 | 115 | 0% | 6,000 | 15億3693万 | +2.06% | 4.83 | 1.05 |
| 02/05 | 117 | 124 | 115 | 115 | -2.54% | 19,200 | 15億3693万 | +2.98% | 4.83 | 1.05 |
| 02/04 | 119 | 123 | 118 | 118 | +1.43% | 13,200 | 15億7691万 | +6.61% | 4.96 | 1.08 |
| 02/01 | 117 | 118 | 116 | 117 | -2.1% | 10,800 | 15億5470万 | +6.06% | 4.89 | 1.06 |
| 01/31 | 114 | 121 | 114 | 119 | +4.38% | 31,200 | 15億8801万 | +8.33% | 5 | 1.08 |
| 01/30 | 118 | 118 | 114 | 114 | +0.74% | 14,400 | 15億2138万 | +4.74% | 4.79 | 1.04 |
| 01/29 | 118 | 118 | 113 | 113 | -2.86% | 6,000 | 15億1028万 | +4.94% | 4.75 | 1.03 |
| 01/28 | 117 | 117 | 117 | 117 | +1.45% | 7,200 | 15億5470万 | +9.03% | 4.89 | 1.06 |
| 01/25 | 110 | 115 | 108 | 115 | +4.55% | 9,600 | 15億3249万 | +8.49% | 4.82 | 1.05 |
| 01/24 | 105 | 110 | 105 | 110 | -4.69% | 34,800 | 14億6586万 | +4.76% | 4.61 | 1 |
| 01/22 | 111 | 115 | 110 | 115 | +1.84% | 4,800 | 15億3804万 | +10.98% | 4.84 | 1.05 |
| 01/21 | 108 | 113 | 108 | 113 | +4.62% | 22,800 | 15億1028万 | +10.03% | 4.75 | 1.03 |
| 01/18 | 108 | 108 | 108 | 108 | 0% | 2,400 | 14億4365万 | +6.21% | 4.54 | 0.99 |
| 01/17 | 109 | 109 | 108 | 108 | -1.52% | 7,200 | 14億4365万 | +7.26% | 4.54 | 0.99 |
| 01/16 | 111 | 111 | 109 | 110 | -0.75% | 7,200 | 14億6586万 | +8.91% | 4.61 | 1 |
| 01/15 | 114 | 114 | 108 | 111 | -7.64% | 22,800 | 14億7696万 | +10.83% | 4.65 | 1.01 |
| 01/11 | 120 | 120 | 120 | 120 | +4.35% | 10,800 | 15億9912万 | +21.21% | 5.03 | 1.09 |
| 01/10 | 115 | 117 | 115 | 115 | +4.55% | 15,600 | 15億3249万 | +17.35% | 4.82 | 1.05 |
| 01/09 | 106 | 115 | 106 | 110 | -4.97% | 20,400 | 14億6586万 | +13.4% | 4.61 | 1 |
| 01/08 | 109 | 116 | 109 | 116 | -2.18% | 8,400 | 15億4248万 | +20.57% | 4.85 | 1.05 |
| 01/07 | 109 | 119 | 109 | 118 | +10.08% | 20,400 | 15億7691万 | +24.56% | 4.96 | 1.08 |
| 01/04 | 103 | 108 | 103 | 108 | +4.88% | 31,200 | 14億3254万 | +15.59% | 4.51 | 0.98 |
| 2012 |
| 12/28 | 103 | 103 | 103 | 103 | -1.6% | 14,400 | - | +11.41% | - | - |
| 12/27 | 107 | 107 | 104 | 104 | -5.3% | 28,800 | - | +15.74% | - | - |
| 12/26 | 99 | 110 | 99 | 110 | +10.09% | 73,200 | - | +23.6% | - | - |
| 12/25 | 93 | 100 | 93 | 100 | +6.48% | 30,000 | - | +14.85% | - | - |
| 12/21 | 94 | 95 | 94 | 94 | -0.35% | 19,200 | - | +9.11% | - | - |
| 12/20 | 94 | 94 | 94 | 94 | 0% | 12,000 | - | +10.78% | - | - |
| 12/19 | 95 | 95 | 94 | 94 | 0% | 15,600 | - | +12.1% | - | - |
| 12/18 | 93 | 96 | 93 | 94 | +0.8% | 30,000 | - | +13.45% | - | - |
| 12/17 | 96 | 96 | 93 | 93 | -2.61% | 51,600 | - | +12.55% | - | - |
| 12/14 | 90 | 96 | 90 | 96 | +6.57% | 36,000 | - | +16.97% | - | - |
| 12/13 | 90 | 90 | 90 | 90 | +2.47% | 3,600 | - | +11.11% | - | - |
| 12/12 | 86 | 88 | 86 | 88 | +2.23% | 38,400 | - | +9.79% | - | - |
| 12/11 | 86 | 86 | 86 | 86 | -4.89% | 6,000 | - | +7.4% | - | - |
| 12/10 | 90 | 90 | 90 | 90 | -2.34% | 4,800 | - | +14.35% | - | - |
| 12/07 | 93 | 93 | 90 | 93 | 0% | 9,600 | - | +18.59% | - | - |
| 12/06 | 93 | 93 | 93 | 93 | -1.77% | 8,400 | - | +20.13% | - | - |
| 12/05 | 92 | 94 | 90 | 94 | -1.74% | 10,800 | - | +23.9% | - | - |
| 12/04 | 88 | 100 | 88 | 96 | +8.49% | 64,800 | - | +27.78% | - | - |
| 12/03 | 93 | 93 | 88 | 88 | -5.36% | 34,800 | - | +19.37% | - | - |
| 11/30 | 81 | 93 | 81 | 93 | +12% | 123,600 | - | +27.85% | - | - |
| 11/29 | 81 | 83 | 81 | 83 | +4.17% | 32,400 | - | +14.16% | - | - |
| 11/28 | 80 | 81 | 80 | 80 | -1.03% | 21,600 | - | +11.11% | - | - |
| 11/27 | 78 | 81 | 76 | 81 | +3.19% | 51,600 | - | +12.27% | - | - |
| 11/26 | 75 | 78 | 75 | 78 | +6.09% | 49,200 | - | +8.8% | - | - |
| 11/22 | 74 | 75 | 73 | 74 | +5.23% | 27,600 | - | +3.99% | - | - |
| 11/21 | 72 | 73 | 70 | 70 | -0.94% | 16,800 | - | -1.17% | - | - |
| 11/20 | 70 | 71 | 70 | 71 | -1.16% | 4,800 | - | +1.19% | - | - |
| 11/19 | 72 | 72 | 72 | 72 | +2.14% | 3,600 | - | +2.38% | - | - |
| 11/16 | 70 | 70 | 70 | 70 | +0.24% | 9,600 | - | +1.69% | - | - |
| 11/15 | 70 | 70 | 70 | 70 | -1.18% | 3,600 | - | +1.45% | - | - |
| 11/14 | 71 | 71 | 71 | 71 | 0% | 6,000 | - | +2.66% | - | - |
| 11/13 | 71 | 71 | 71 | 71 | -2.41% | 7,200 | - | +2.66% | - | - |
| 11/12 | 75 | 75 | 73 | 73 | -3.33% | 4,800 | - | +6.74% | - | - |
| 11/08 | 73 | 75 | 71 | 75 | +3.21% | 15,600 | - | +10.42% | - | - |
| 11/07 | 73 | 73 | 73 | 73 | +0.34% | 1,200 | - | +8.58% | - | - |
| 11/06 | 71 | 73 | 71 | 73 | +2.35% | 4,800 | - | +8.21% | - | - |
| 11/05 | 71 | 71 | 71 | 71 | +2.78% | 4,800 | - | +5.72% | - | - |
| 11/02 | 69 | 69 | 68 | 69 | -3.73% | 22,800 | - | +4.42% | - | - |
| 10/31 | 71 | 72 | 71 | 72 | +1.06% | 14,400 | - | +8.46% | - | - |
| 10/26 | 70 | 71 | 70 | 71 | +1.19% | 8,400 | - | +7.32% | - | - |
| 10/24 | 70 | 70 | 70 | 70 | -3.45% | 9,600 | - | +7.69% | - | - |
| 10/23 | 70 | 73 | 70 | 73 | +9.3% | 28,800 | - | +11.54% | - | - |
| 10/22 | 68 | 71 | 66 | 66 | +2.45% | 54,000 | - | +2.05% | - | - |
| 10/19 | 73 | 73 | 64 | 65 | -11.3% | 145,200 | - | -0.38% | - | - |
| 10/18 | 73 | 73 | 73 | 73 | 0% | 2,400 | - | +12.31% | - | - |
