PBR
2013/06/10～2013/10/31
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2013 |
| 10/31 | 1,200 | 1,205 | 1,098 | 1,105 | -2.5% | 208,200 | 51億8466万 | -18.81% | 172.22 | 4.03 |
| 10/30 | 1,273 | 1,273 | 1,053 | 1,133 | -10.99% | 290,700 | 53億1760万 | -17.09% | 176.64 | 4.13 |
| 10/29 | 1,293 | 1,293 | 1,250 | 1,273 | -0.65% | 102,900 | 59億7448万 | -7.33% | 198.46 | 4.64 |
| 10/28 | 1,287 | 1,317 | 1,267 | 1,282 | -1.79% | 170,100 | 60億1358万 | -7.26% | 199.76 | 4.67 |
| 10/25 | 1,333 | 1,340 | 1,282 | 1,305 | -2.97% | 327,000 | 61億2306万 | -5.5% | 203.4 | 4.75 |
| 10/24 | 1,347 | 1,358 | 1,325 | 1,345 | -0.25% | 133,500 | 63億1074万 | -2.61% | 209.63 | 4.9 |
| 10/23 | 1,388 | 1,410 | 1,347 | 1,348 | -1.34% | 236,100 | 63億2638万 | -2.65% | 210.15 | 4.91 |
| 10/22 | 1,367 | 1,420 | 1,357 | 1,367 | +0.12% | 260,100 | 64億1240万 | -2.45% | 213.01 | 4.98 |
| 10/21 | 1,335 | 1,422 | 1,302 | 1,365 | -2.03% | 504,300 | 62億7681万 | -3.87% | 208.5 | 4.87 |
| 10/18 | 1,415 | 1,440 | 1,372 | 1,393 | -2.79% | 318,900 | 64億710万 | -2.84% | 212.83 | 4.97 |
| 10/17 | 1,500 | 1,507 | 1,407 | 1,433 | 0% | 371,400 | 65億9104万 | -0.32% | 218.94 | 5.12 |
| 10/16 | 1,513 | 1,537 | 1,433 | 1,433 | -9.09% | 902,700 | 65億9104万 | -0.81% | 218.94 | 5.12 |
| 10/15 | 1,467 | 1,580 | 1,453 | 1,577 | +17.08% | 2,673,600 | 72億5014万 | +9.19% | 240.84 | 5.63 |
| 10/11 | 1,357 | 1,492 | 1,337 | 1,347 | +1% | 1,136,700 | 61億9251万 | -5.7% | 205.7 | 4.81 |
| 10/10 | 1,393 | 1,400 | 1,300 | 1,333 | -0.12% | 472,500 | 61億3120万 | -5.97% | 203.67 | 4.76 |
| 10/09 | 1,310 | 1,422 | 1,287 | 1,335 | +0.13% | 548,400 | 61億3886万 | -5.65% | 203.92 | 4.77 |
| 10/08 | 1,362 | 1,407 | 1,263 | 1,333 | -0.37% | 560,700 | 61億3120万 | -4.9% | 203.67 | 4.76 |
| 10/07 | 1,367 | 1,432 | 1,307 | 1,338 | +2.95% | 511,200 | 61億5419万 | -4.34% | 204.43 | 4.78 |
| 10/04 | 1,313 | 1,373 | 1,295 | 1,300 | -9.09% | 608,400 | 59億7792万 | -7.08% | 198.58 | 4.64 |
| 10/03 | 1,517 | 1,543 | 1,420 | 1,430 | -8.53% | 1,032,900 | 65億7571万 | +2.8% | 218.43 | 5.1 |
| 10/02 | 1,467 | 1,667 | 1,320 | 1,563 | +8.06% | 1,549,200 | 71億8883万 | +13.95% | 238.8 | 5.58 |
| 10/01 | 1,700 | 1,710 | 1,417 | 1,447 | -12.32% | 1,756,800 | 66億5235万 | +7.96% | 220.98 | 5.16 |
| 09/30 | 1,600 | 1,650 | 1,575 | 1,650 | +16.47% | 1,300,200 | 75億8736万 | +26.15% | 252.04 | 5.89 |
| 09/27 | 1,417 | 1,417 | 1,417 | 1,417 | +19.72% | 147,300 | 65億1440万 | +12.08% | 216.4 | 5.06 |
| 09/26 | 1,245 | 1,245 | 1,122 | 1,183 | -5.08% | 650,100 | 54億4144万 | -3.56% | 180.75 | 4.22 |
| 09/25 | 1,287 | 1,367 | 1,247 | 1,247 | -4.83% | 525,300 | 57億3267万 | +3.89% | 190.43 | 4.45 |
| 09/24 | 1,320 | 1,428 | 1,275 | 1,310 | -10.27% | 1,610,700 | 60億2390万 | +11.97% | 200.1 | 4.68 |
| 09/20 | 1,300 | 1,498 | 1,288 | 1,460 | +15.26% | 2,083,800 | 67億1366万 | +28.63% | 223.02 | 5.21 |
| 09/19 | 1,300 | 1,367 | 1,238 | 1,267 | -3.31% | 882,300 | 58億2464万 | +15.68% | 193.48 | 4.52 |
| 09/18 | 1,447 | 1,517 | 1,303 | 1,310 | -9.45% | 1,128,600 | 60億2390万 | +23.47% | 200.1 | 4.68 |
| 09/17 | 1,717 | 1,723 | 1,400 | 1,447 | -16.54% | 1,155,300 | 66億5235万 | +41% | 220.98 | 5.16 |
| 09/13 | 1,820 | 1,850 | 1,572 | 1,733 | -5.63% | 1,669,500 | 79億7056万 | +75.97% | 264.77 | 6.19 |
| 09/12 | 1,863 | 2,047 | 1,793 | 1,837 | +5.96% | 3,708,600 | 84億4572万 | +96.65% | 280.55 | 6.56 |
| 09/11 | 1,480 | 1,733 | 1,430 | 1,733 | +15.68% | 2,649,300 | 79億7056万 | +97.19% | 264.77 | 6.19 |
| 09/10 | 1,567 | 1,783 | 1,438 | 1,498 | -6.74% | 3,432,900 | 68億8993万 | +80.96% | 228.87 | 5.35 |
| 09/09 | 1,430 | 1,627 | 1,292 | 1,607 | +14.22% | 3,948,300 | 73億8809万 | +103.89% | 245.42 | 5.74 |
| 09/06 | 1,180 | 1,407 | 1,167 | 1,407 | +19.89% | 4,964,400 | 64億6841万 | +89.58% | 214.87 | 5.02 |
| 09/05 | 1,103 | 1,333 | 1,075 | 1,173 | +6.67% | 4,663,800 | 53億9545万 | +66.43% | 179.23 | 4.19 |
| 09/04 | 1,195 | 1,300 | 1,050 | 1,100 | -11.41% | 3,123,900 | 50億5824万 | +62.96% | 168.03 | 3.93 |
| 09/03 | 980 | 1,242 | 942 | 1,242 | +23.14% | 4,433,400 | 57億968万 | +91.91% | 189.67 | 4.43 |
| 09/02 | 1,375 | 1,428 | 1,008 | 1,008 | -20.29% | 2,353,800 | 46億3672万 | +64.22% | 154.02 | 3.6 |
| 08/30 | 1,482 | 1,563 | 1,152 | 1,265 | -5.71% | 7,419,300 | 58億1697万 | +114.41% | 193.23 | 4.52 |
| 08/29 | 1,217 | 1,342 | 1,210 | 1,342 | +21.05% | 2,615,400 | 61億6952万 | +140.44% | 204.94 | 4.79 |
| 08/28 | 975 | 1,108 | 950 | 1,108 | +17.7% | 3,362,400 | 50億9656万 | +112.73% | 169.3 | 3.96 |
| 08/27 | 758 | 942 | 692 | 942 | +21.51% | 4,327,200 | 43億3016万 | +91.01% | 143.84 | 3.36 |
| 08/26 | 775 | 775 | 742 | 775 | +20.78% | 542,700 | 35億6376万 | +64.89% | 118.38 | 2.77 |
| 08/23 | 542 | 675 | 542 | 642 | +18.46% | 1,638,000 | 29億5064万 | +41.34% | 98.01 | 2.29 |
| 08/22 | 515 | 565 | 513 | 542 | +7.47% | 391,500 | 24億9080万 | +22% | 82.74 | 1.93 |
| 08/21 | 505 | 515 | 479 | 504 | +0.13% | 132,600 | 23億1759万 | +14.81% | 76.99 | 1.8 |
| 08/20 | 488 | 532 | 481 | 503 | +3.78% | 221,400 | 23億1452万 | +15.71% | 76.88 | 1.8 |
| 08/19 | 450 | 490 | 449 | 485 | +8.18% | 71,700 | 22億3022万 | +12.27% | 74.08 | 1.73 |
| 08/16 | 434 | 450 | 434 | 448 | 0% | 13,200 | 20億6161万 | +4.75% | 68.48 | 1.6 |
| 08/15 | 436 | 448 | 430 | 448 | +3.07% | 25,800 | 20億6161万 | +5% | 68.48 | 1.6 |
| 08/14 | 437 | 439 | 428 | 435 | +1.87% | 12,600 | 20億30万 | +2.59% | 66.45 | 1.55 |
| 08/13 | 418 | 441 | 418 | 427 | +2.48% | 23,100 | 19億6351万 | +0.95% | 65.22 | 1.52 |
| 08/12 | 437 | 450 | 408 | 417 | -8.09% | 46,800 | 19億1600万 | -1.26% | 63.65 | 1.49 |
| 08/09 | 467 | 480 | 440 | 453 | -4.02% | 53,100 | 20億8460万 | +7.68% | 69.25 | 1.62 |
| 08/08 | 457 | 475 | 455 | 472 | +0.85% | 58,500 | 21億7197万 | +12.73% | 72.15 | 1.69 |
| 08/07 | 464 | 480 | 453 | 468 | -1.75% | 78,900 | 21億5358万 | +12.31% | 71.54 | 1.67 |
| 08/06 | 486 | 486 | 469 | 477 | +0.14% | 46,800 | 21億9190万 | +15.42% | 72.81 | 1.7 |
| 08/05 | 456 | 507 | 451 | 476 | +3.48% | 192,300 | 21億8883万 | +16.67% | 72.71 | 1.7 |
| 08/02 | 434 | 490 | 434 | 460 | +7.73% | 328,800 | 21億1526万 | +14.43% | 70.27 | 1.64 |
| 08/01 | 424 | 443 | 417 | 427 | +1.83% | 87,000 | 19億6351万 | +7.56% | 65.22 | 1.52 |
| 07/31 | 416 | 426 | 408 | 419 | +0.88% | 49,800 | 19億2826万 | +6.97% | 64.05 | 1.5 |
| 07/30 | 409 | 428 | 409 | 416 | +1.8% | 45,600 | 19億1140万 | +6.86% | 63.49 | 1.48 |
| 07/29 | 427 | 437 | 393 | 408 | -8.58% | 138,600 | 18億7768万 | +5.79% | 62.37 | 1.46 |
| 07/26 | 427 | 447 | 413 | 447 | +7.2% | 180,300 | 20億5395万 | +16.32% | 68.23 | 1.59 |
| 07/25 | 430 | 430 | 407 | 417 | +1.63% | 75,300 | 19億1600万 | +9.65% | 63.65 | 1.49 |
| 07/24 | 380 | 410 | 380 | 410 | +7.61% | 61,200 | 18億8534万 | +8.75% | 62.63 | 1.46 |
| 07/23 | 369 | 400 | 369 | 381 | +1.51% | 43,800 | 17億5199万 | +1.6% | 58.2 | 1.36 |
| 07/22 | 388 | 388 | 375 | 375 | -3.1% | 22,500 | 17億2593万 | -0.18% | 57.33 | 1.34 |
| 07/19 | 408 | 408 | 363 | 387 | -4.83% | 33,300 | 17億8111万 | +2.47% | 59.17 | 1.38 |
| 07/18 | 416 | 416 | 400 | 407 | -1.45% | 15,900 | 18億7154万 | +7.39% | 62.17 | 1.45 |
| 07/17 | 418 | 418 | 407 | 413 | -0.8% | 36,600 | 18億9913万 | +8.68% | 63.09 | 1.47 |
| 07/16 | 410 | 420 | 410 | 416 | +2.88% | 24,600 | 19億1446万 | +9.85% | 63.6 | 1.49 |
| 07/12 | 404 | 410 | 395 | 405 | -1.78% | 39,000 | 18億6081万 | +7.05% | 61.81 | 1.44 |
| 07/11 | 385 | 447 | 385 | 412 | +6.92% | 158,700 | 18億9454万 | +9.87% | 62.93 | 1.47 |
| 07/10 | 393 | 394 | 382 | 385 | -2.53% | 36,000 | 17億7191万 | +3.03% | 58.86 | 1.38 |
| 07/09 | 406 | 406 | 362 | 395 | -1.17% | 47,100 | 18億1790万 | +5.14% | 60.39 | 1.41 |
| 07/08 | 406 | 413 | 400 | 400 | +1.69% | 63,900 | 18億3936万 | +6.1% | 61.1 | 1.43 |
| 07/05 | 393 | 412 | 382 | 393 | -2.48% | 50,700 | 18億870万 | +4.06% | 60.08 | 1.4 |
| 07/04 | 410 | 423 | 391 | 403 | -5.91% | 85,200 | 18億5468万 | +6.14% | 61.61 | 1.44 |
| 07/03 | 374 | 450 | 350 | 429 | +14.51% | 170,400 | 19億7118万 | +12.22% | 65.48 | 1.53 |
| 07/02 | 363 | 383 | 361 | 374 | +8.71% | 56,100 | 17億2133万 | -2.26% | 57.18 | 1.34 |
| 07/01 | 340 | 348 | 336 | 344 | +2.58% | 33,900 | 15億8338万 | -10.79% | 52.6 | 1.23 |
| 06/28 | 326 | 340 | 326 | 336 | +4.14% | 44,400 | 15億4352万 | -13.93% | 51.27 | 1.2 |
| 06/27 | 301 | 326 | 290 | 322 | +3.76% | 110,400 | 14億8221万 | -18.19% | 49.24 | 1.15 |
| 06/26 | 335 | 338 | 305 | 311 | -5.86% | 57,000 | 14億2856万 | -22.33% | 47.45 | 1.11 |
| 06/25 | 353 | 355 | 325 | 330 | -7.91% | 46,800 | 15億1747万 | -19.12% | 50.41 | 1.18 |
| 06/24 | 347 | 368 | 344 | 358 | +4.57% | 52,200 | 16億4776万 | -13.86% | 54.74 | 1.28 |
| 06/21 | 335 | 344 | 328 | 343 | +0.39% | 57,000 | 15億7571万 | -19.37% | 52.34 | 1.22 |
| 06/20 | 339 | 357 | 338 | 341 | -3.58% | 55,500 | 15億6958万 | -20.62% | 52.14 | 1.22 |
| 06/19 | 377 | 377 | 354 | 354 | -2.57% | 68,700 | 16億2783万 | -17.87% | 54.07 | 1.26 |
| 06/18 | 393 | 395 | 357 | 363 | -9.17% | 163,500 | 16億7075万 | -16.09% | 55.5 | 1.3 |
| 06/17 | 412 | 420 | 385 | 400 | -5.51% | 81,600 | 18億3936万 | -8.68% | 61.1 | 1.43 |
| 06/14 | 432 | 433 | 400 | 423 | +1.6% | 69,900 | 19億4665万 | -4.22% | 64.66 | 1.51 |
| 06/13 | 420 | 426 | 403 | 417 | -0.79% | 31,500 | 19億1600万 | -5.73% | 63.65 | 1.49 |
| 06/12 | 390 | 420 | 383 | 420 | +2.19% | 93,300 | 19億3132万 | -5.19% | 64.16 | 1.5 |
| 06/11 | 393 | 425 | 390 | 411 | +9.7% | 143,700 | 18億8994万 | -7.64% | 62.78 | 1.47 |
| 06/10 | 373 | 375 | 350 | 375 | +13.54% | 60,900 | 17億2286万 | -15.81% | 57.23 | 1.34 |
