PBR
2013/04/09~2013/08/30
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 | 4/1, 株式分割 1→2 |
2014 | 3/1, 株式分割 1→100 |
2013 |
08/30 | 702 | 709 | 678 | 685 | -0.22% | 78,800 | 77億4050万 | -13.84% | 17.6 | 3.89 |
08/29 | 703 | 713 | 680 | 687 | -1.44% | 68,000 | 77億5745万 | -15.25% | 17.64 | 3.9 |
08/28 | 686 | 735 | 684 | 697 | -7.93% | 185,600 | 78億7045万 | -15.98% | 17.9 | 3.96 |
08/27 | 761 | 768 | 743 | 757 | -2.2% | 146,200 | 85億4845万 | -9.94% | 19.44 | 4.3 |
08/26 | 760 | 805 | 751 | 774 | +0.45% | 299,600 | 87億4055万 | -8.46% | 19.88 | 4.39 |
08/23 | 803 | 824 | 755 | 770 | -3.08% | 284,600 | 87億100万 | -8.77% | 19.79 | 4.37 |
08/22 | 920 | 945 | 777 | 795 | -13.17% | 1,000,600 | 89億7785万 | -4.96% | 20.42 | 4.51 |
08/21 | 888 | 1,057 | 850 | 915 | +6.09% | 1,860,000 | 103億3950万 | +10.37% | 23.51 | 5.2 |
08/20 | 900 | 935 | 835 | 863 | -1.99% | 812,400 | 97億4625万 | +5.96% | 22.16 | 4.9 |
08/19 | 819 | 935 | 790 | 880 | +10.14% | 1,104,000 | 99億4400万 | +10% | 22.61 | 5 |
08/16 | 788 | 804 | 775 | 799 | -1.05% | 90,800 | 90億2870万 | +1.65% | 20.53 | 4.54 |
08/15 | 800 | 810 | 780 | 808 | -2.77% | 151,600 | 91億2475万 | +4.06% | 20.75 | 4.59 |
08/14 | 788 | 864 | 780 | 831 | +9.28% | 581,400 | 93億8465万 | +8.42% | 21.34 | 4.72 |
08/13 | 745 | 809 | 717 | 760 | +8.49% | 325,000 | 85億8800万 | +0.8% | 19.53 | 4.32 |
08/12 | 775 | 776 | 690 | 701 | -9.61% | 179,800 | 79億1565万 | -5.85% | 18 | 3.98 |
08/09 | 825 | 830 | 768 | 775 | -2.21% | 211,600 | 87億5750万 | +5.3% | 19.92 | 4.4 |
08/08 | 810 | 837 | 763 | 793 | -6.76% | 242,600 | 89億5525万 | +9.46% | 20.36 | 4.5 |
08/07 | 830 | 880 | 805 | 850 | +3.72% | 334,000 | 96億500万 | +19.55% | 21.84 | 4.83 |
08/06 | 875 | 920 | 805 | 820 | -6.18% | 460,000 | 92億6035万 | +17.91% | 21.06 | 4.65 |
08/05 | 761 | 935 | 758 | 874 | +11.92% | 895,200 | 98億7055万 | +28.46% | 22.45 | 4.96 |
08/02 | 769 | 865 | 768 | 781 | +2.29% | 547,800 | 88億1965万 | +18.26% | 20.06 | 4.43 |
08/01 | 825 | 860 | 713 | 763 | -3.6% | 577,800 | 86億2190万 | +18.48% | 19.61 | 4.33 |
07/31 | 839 | 910 | 775 | 792 | -12.2% | 654,800 | 89億4395万 | +26.04% | 20.34 | 4.49 |
07/30 | 815 | 970 | 802 | 902 | +9.94% | 1,888,400 | 101億8695万 | +47.06% | 23.17 | 5.12 |
07/29 | 1,040 | 1,115 | 801 | 820 | -21.98% | 1,619,400 | 92億6600万 | +38.05% | 21.07 | 4.66 |
07/26 | 1,080 | 1,170 | 975 | 1,051 | -9% | 2,401,200 | 118億7630万 | +81.52% | 27.01 | 5.97 |
07/25 | 1,090 | 1,155 | 1,009 | 1,155 | +18.46% | 3,417,600 | 130億5150万 | +108.11% | 29.68 | 6.56 |
07/24 | 890 | 1,086 | 885 | 975 | +10.11% | 1,779,600 | 110億1750万 | +85.01% | 25.05 | 5.54 |
07/23 | 868 | 886 | 826 | 886 | +20.39% | 749,600 | 100億615万 | +75% | 22.75 | 5.03 |
07/22 | 660 | 736 | 625 | 736 | +25.62% | 385,800 | 83億1115万 | +50.1% | 18.9 | 4.18 |
07/19 | 598 | 610 | 550 | 586 | -6.69% | 193,200 | 66億1615万 | +22.23% | 15.05 | 3.32 |
07/18 | 566 | 689 | 560 | 628 | +16.42% | 1,047,200 | 70億9075万 | +32.66% | 16.12 | 3.56 |
07/17 | 510 | 560 | 495 | 539 | +5.17% | 103,400 | 60億9070万 | +15.67% | 13.85 | 3.06 |
07/16 | 516 | 523 | 506 | 513 | -2.1% | 51,000 | 57億9125万 | +10.93% | 13.17 | 2.91 |
07/12 | 525 | 544 | 501 | 524 | -4.38% | 126,800 | 59億1555万 | +13.8% | 13.45 | 2.97 |
07/11 | 559 | 594 | 540 | 548 | -1.97% | 224,400 | 61億8675万 | +20.59% | 14.07 | 3.11 |
07/10 | 537 | 595 | 535 | 559 | +7.09% | 276,000 | 63億1105万 | +24.39% | 14.35 | 3.17 |
07/09 | 525 | 528 | 509 | 522 | +1.56% | 65,400 | 58億9295万 | +16.67% | 13.4 | 2.96 |
07/08 | 538 | 548 | 509 | 514 | +0.49% | 101,400 | 58億255万 | +15.13% | 13.2 | 2.92 |
07/05 | 510 | 532 | 492 | 511 | +7.13% | 159,400 | 57億7430万 | +14.83% | 13.13 | 2.9 |
07/04 | 458 | 477 | 448 | 477 | +4.38% | 45,600 | 53億9010万 | +7.19% | 12.26 | 2.71 |
07/03 | 449 | 458 | 445 | 457 | +0.99% | 26,000 | 51億6410万 | +2.47% | 11.74 | 2.6 |
07/02 | 454 | 463 | 446 | 453 | +4.14% | 46,000 | 51億1325万 | +0.78% | 11.63 | 2.57 |
07/01 | 415 | 440 | 414 | 435 | +10.7% | 34,200 | 49億985万 | -3.87% | 11.17 | 2.47 |
06/28 | 378 | 415 | 378 | 393 | +6.08% | 41,400 | 44億3525万 | -13.74% | 10.09 | 2.23 |
06/27 | 380 | 385 | 350 | 370 | +0.41% | 49,600 | 41億8100万 | -19.39% | 9.51 | 2.1 |
06/26 | 407 | 408 | 362 | 369 | -8.33% | 34,600 | 41億6405万 | -20.58% | 9.47 | 2.09 |
06/25 | 423 | 428 | 399 | 402 | -6.51% | 44,400 | 45億4260万 | -15.01% | 10.33 | 2.28 |
06/24 | 445 | 447 | 428 | 430 | -2.93% | 18,000 | 48億5900万 | -10.97% | 11.05 | 2.44 |
06/21 | 426 | 448 | 419 | 443 | -1.01% | 28,600 | 50億590万 | -10.51% | 11.38 | 2.52 |
06/20 | 443 | 458 | 441 | 448 | -2.29% | 29,600 | 50億5675万 | -10.5% | 11.5 | 2.54 |
06/19 | 484 | 484 | 453 | 458 | -2.24% | 34,000 | 51億7540万 | -9.13% | 11.77 | 2.6 |
06/18 | 477 | 477 | 462 | 469 | -2.29% | 40,600 | 52億9405万 | -7.96% | 12.04 | 2.66 |
06/17 | 466 | 494 | 465 | 480 | +3.01% | 57,000 | 54億1835万 | -7.07% | 12.32 | 2.72 |
06/14 | 453 | 480 | 438 | 466 | +7.51% | 57,000 | 52億6015万 | -11.16% | 11.96 | 2.64 |
06/13 | 454 | 454 | 426 | 433 | -3.78% | 35,400 | 48億9290万 | -18.76% | 11.13 | 2.46 |
06/12 | 425 | 451 | 417 | 450 | +1.69% | 23,200 | 50億8500万 | -16.82% | 11.56 | 2.56 |
06/11 | 442 | 460 | 432 | 443 | +0.11% | 46,800 | 50億25万 | -19.55% | 11.37 | 2.51 |
06/10 | 428 | 463 | 428 | 442 | +12.61% | 63,200 | 49億9460万 | -20.93% | 11.36 | 2.51 |
06/07 | 425 | 425 | 360 | 393 | -7.65% | 145,600 | 44億3525万 | -30.78% | 10.09 | 2.23 |
06/06 | 493 | 496 | 418 | 425 | -15.51% | 152,800 | 48億250万 | -26.47% | 10.92 | 2.41 |
06/05 | 496 | 535 | 496 | 503 | +2.97% | 105,200 | 56億8390万 | -14.31% | 12.93 | 2.86 |
06/04 | 503 | 513 | 475 | 489 | -2.88% | 79,800 | 55億2005万 | -17.48% | 12.55 | 2.77 |
06/03 | 505 | 525 | 503 | 503 | -1.37% | 56,600 | 56億8390万 | -16.03% | 12.93 | 2.86 |
05/31 | 525 | 540 | 503 | 510 | +1.49% | 75,600 | 57億6300万 | -15.7% | 14.46 | 3.2 |
05/30 | 512 | 549 | 498 | 503 | -5.37% | 100,800 | 56億7825万 | -17.89% | 14.25 | 3.15 |
05/29 | 530 | 544 | 511 | 531 | +3.81% | 102,600 | 60億30万 | -14.08% | 15.06 | 3.33 |
05/28 | 495 | 526 | 493 | 512 | +1.29% | 98,600 | 57億7995万 | -18.68% | 14.5 | 3.21 |
05/27 | 508 | 520 | 491 | 505 | -0.49% | 114,000 | 57億650万 | -20.47% | 14.32 | 3.16 |
05/24 | 531 | 558 | 481 | 508 | +1.3% | 220,200 | 57億3475万 | -20.33% | 14.39 | 3.18 |
05/23 | 550 | 578 | 490 | 501 | -15.66% | 260,400 | 56億6130万 | -21.23% | 14.21 | 3.14 |
05/22 | 634 | 651 | 580 | 594 | -6.16% | 164,600 | 67億1220万 | -6.6% | 16.84 | 3.72 |
05/21 | 720 | 730 | 633 | 633 | -13.29% | 425,200 | 71億5290万 | +0.16% | 17.95 | 3.97 |
05/20 | 670 | 730 | 625 | 730 | +25.86% | 1,043,800 | 82億4900万 | +16.43% | 20.7 | 4.57 |
05/17 | 553 | 583 | 541 | 580 | +7.81% | 87,400 | 65億5400万 | -6.45% | 16.45 | 3.63 |
05/16 | 585 | 600 | 473 | 538 | -8.5% | 201,800 | 60億7940万 | -12.66% | 15.25 | 3.37 |
05/15 | 653 | 662 | 575 | 588 | -9.89% | 172,000 | 66億4440万 | -4.08% | 16.67 | 3.68 |
05/14 | 650 | 672 | 645 | 653 | -1.58% | 140,000 | 73億7325万 | +6.62% | 18.5 | 4.09 |
05/13 | 710 | 735 | 650 | 663 | -5.01% | 250,000 | 74億9190万 | +9.05% | 18.8 | 4.15 |
05/10 | 680 | 741 | 660 | 698 | +8.72% | 504,800 | 78億8740万 | +16.33% | 19.79 | 4.37 |
05/09 | 651 | 654 | 623 | 642 | -2.36% | 83,200 | 72億5460万 | +9.37% | 18.2 | 4.02 |
05/08 | 683 | 690 | 650 | 658 | -3.66% | 164,800 | 74億2975万 | +14.35% | 18.64 | 4.12 |
05/07 | 654 | 715 | 643 | 683 | +5.41% | 405,400 | 77億1225万 | +21.66% | 19.35 | 4.28 |
05/02 | 651 | 660 | 641 | 648 | +0.54% | 141,200 | 73億1675万 | +18.37% | 18.36 | 4.06 |
05/01 | 660 | 665 | 638 | 644 | -2.94% | 167,600 | 72億7720万 | +20.6% | 18.26 | 4.04 |
04/30 | 635 | 680 | 620 | 664 | +4.57% | 268,400 | 74億9755万 | +27.11% | 18.81 | 4.16 |
04/26 | 643 | 650 | 620 | 635 | -2.98% | 202,800 | 71億6985万 | +24.66% | 17.99 | 3.98 |
04/25 | 649 | 670 | 638 | 654 | -0.76% | 164,800 | 73億9020万 | +31.85% | 18.54 | 4.1 |
04/24 | 690 | 695 | 641 | 659 | -1.64% | 286,800 | 74億4670万 | +36.44% | 18.69 | 4.13 |
04/23 | 673 | 690 | 640 | 670 | +1.9% | 366,800 | 75億7100万 | +42.86% | 19 | 4.2 |
04/22 | 750 | 754 | 648 | 658 | -18.83% | 1,220,600 | 74億2975万 | +44.51% | 18.64 | 4.12 |
04/19 | 666 | 810 | 665 | 810 | +22.73% | 2,925,200 | 91億5300万 | +84.09% | 22.97 | 5.08 |
04/18 | 562 | 667 | 562 | 660 | +17.65% | 1,132,600 | 74億5800万 | +57.14% | 18.71 | 4.14 |
04/17 | 500 | 561 | 495 | 561 | +15.43% | 736,800 | 63億3930万 | +38.18% | 15.91 | 3.52 |
04/16 | 475 | 493 | 468 | 486 | -1.82% | 245,000 | 54億9180万 | +23.04% | 13.78 | 3.05 |
04/15 | 497 | 554 | 475 | 495 | +1.02% | 425,200 | 55億9350万 | +27.58% | 14.04 | 3.1 |
04/12 | 525 | 556 | 488 | 490 | -2.87% | 240,800 | 55億3700万 | +28.95% | 13.89 | 3.07 |
04/11 | 526 | 565 | 486 | 505 | -9.18% | 440,800 | 57億85万 | +35.25% | 14.3 | 3.16 |
04/10 | 466 | 556 | 461 | 556 | +15.61% | 399,000 | 62億7715万 | +52.19% | 15.75 | 3.48 |
04/09 | 481 | 484 | 447 | 481 | 0% | 400,200 | 54億2965万 | +35.35% | 13.62 | 3.01 |