PBR
2013/06/10~2013/11/06
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 |
---|
2023 | 2/1, 株式分割 1→2 |
2013 |
11/06 | 191 | 191 | 183 | 186 | -1.07% | 18,000 | 26億3884万 | -2.88% | 10.27 | 1.26 |
11/05 | 182 | 188 | 182 | 188 | +3.31% | 18,000 | 26億6730万 | -1.83% | 10.38 | 1.28 |
11/01 | 185 | 188 | 180 | 182 | -3.2% | 52,800 | 25億8194万 | -4.97% | 10.05 | 1.24 |
10/31 | 189 | 191 | 187 | 188 | -2.85% | 19,600 | 26億6730万 | -2.34% | 10.38 | 1.28 |
10/30 | 201 | 208 | 193 | 193 | -2.15% | 31,600 | 27億4554万 | +0.52% | 10.69 | 1.32 |
10/29 | 202 | 202 | 197 | 197 | -3.19% | 9,200 | 28億599万 | +2.73% | 10.92 | 1.34 |
10/28 | 208 | 208 | 204 | 204 | -1.81% | 4,400 | 28億9846万 | +6.12% | 11.28 | 1.39 |
10/25 | 205 | 208 | 198 | 208 | +3.11% | 35,600 | 29億5181万 | +8.07% | 11.49 | 1.41 |
10/24 | 206 | 206 | 201 | 201 | +1.51% | 4,800 | 28億6290万 | +5.37% | 11.14 | 1.37 |
10/23 | 200 | 206 | 198 | 198 | -0.5% | 56,800 | 28億2022万 | +3.8% | 10.98 | 1.35 |
10/22 | 196 | 200 | 190 | 199 | +3.51% | 57,200 | 28億3445万 | +4.32% | 11.03 | 1.36 |
10/21 | 189 | 194 | 189 | 193 | +3.22% | 11,200 | 27億3842万 | +1.32% | 10.66 | 1.31 |
10/18 | 185 | 194 | 185 | 187 | +1.36% | 30,000 | 26億5307万 | -1.84% | 10.33 | 1.27 |
10/17 | 183 | 185 | 183 | 184 | +0.96% | 15,200 | 26億1751万 | -3.16% | 10.19 | 1.25 |
10/16 | 185 | 188 | 182 | 182 | -2.02% | 14,000 | 25億9261万 | -4.08% | 10.09 | 1.24 |
10/15 | 190 | 191 | 186 | 186 | -0.27% | 7,200 | 26億4596万 | -2.62% | 10.3 | 1.27 |
10/11 | 191 | 191 | 186 | 187 | +0.81% | 6,800 | 26億5307万 | -2.36% | 10.33 | 1.27 |
10/10 | 185 | 187 | 183 | 185 | +0.95% | 18,800 | 26億3173万 | -3.14% | 10.24 | 1.26 |
10/09 | 184 | 184 | 183 | 183 | -0.95% | 2,000 | 26億684万 | -4.56% | 10.15 | 1.25 |
10/08 | 190 | 190 | 184 | 185 | -2.63% | 20,800 | 26億3173万 | -3.65% | 10.24 | 1.26 |
10/07 | 192 | 193 | 186 | 190 | +2.01% | 10,000 | 27億286万 | -1.55% | 10.52 | 1.29 |
10/04 | 190 | 193 | 186 | 186 | -3.37% | 29,600 | 26億4951万 | -3.5% | 10.31 | 1.27 |
10/03 | 193 | 194 | 193 | 193 | -1.15% | 6,400 | 27億4198万 | -0.13% | 10.67 | 1.31 |
10/02 | 192 | 195 | 190 | 195 | +1.69% | 6,800 | 27億7399万 | +1.04% | 10.8 | 1.33 |
10/01 | 194 | 195 | 192 | 192 | -1.67% | 18,400 | 27億2775万 | -0.65% | 10.62 | 1.31 |
10/01 | 株式分割 1→200 |
09/30 | 195 | 195 | 191 | 195 | +0.26% | 22,400 | 27億5870万 | +1.04% | 10.73 | 1.32 |
09/27 | 193 | 197 | 191 | 195 | -0.89% | 12,000 | 27億5163万 | +0.78% | 10.71 | 1.32 |
09/26 | 186 | 196 | 186 | 196 | +0.71% | 4,400 | 27億7638万 | +1.68% | 10.8 | 1.33 |
09/25 | 198 | 198 | 194 | 195 | -1.33% | 16,000 | 27億5693万 | +0.97% | 11.28 | 1.39 |
09/24 | 194 | 198 | 194 | 198 | +1.87% | 64,000 | 27億9407万 | +2.33% | 11.43 | 1.41 |
09/20 | 193 | 194 | 193 | 194 | -1.21% | 12,000 | 27億4278万 | +0.45% | 11.22 | 1.38 |
09/19 | 194 | 198 | 194 | 196 | +1.62% | 34,400 | 27億7638万 | +1.68% | 11.36 | 1.4 |
09/18 | 193 | 193 | 193 | 193 | +0.65% | 6,400 | 27億3217万 | +0.06% | 11.18 | 1.38 |
09/17 | 191 | 194 | 190 | 192 | +1.12% | 13,600 | 27億1449万 | -0.58% | 11.1 | 1.37 |
09/13 | 191 | 191 | 190 | 190 | +1.13% | 8,800 | 26億8443万 | -1.68% | 10.98 | 1.35 |
09/12 | 185 | 188 | 185 | 188 | +1.01% | 6,400 | 26億5436万 | -2.78% | 10.86 | 1.34 |
09/11 | 188 | 188 | 186 | 186 | -0.34% | 27,200 | 26億2784万 | -4.25% | 10.75 | 1.32 |
09/10 | 194 | 194 | 183 | 186 | -2.61% | 24,800 | 26億3668万 | -4.91% | 10.78 | 1.33 |
09/09 | 192 | 193 | 191 | 191 | -0.46% | 6,400 | 27億742万 | -2.86% | 11.07 | 1.36 |
09/06 | 194 | 196 | 192 | 192 | -0.06% | 12,800 | 27億1979万 | -2.9% | 11.12 | 1.37 |
09/05 | 200 | 200 | 192 | 192 | +0.46% | 9,600 | 27億2156万 | -3.33% | 11.13 | 1.37 |
09/04 | 190 | 192 | 190 | 192 | -4.25% | 3,200 | 27億918万 | -4.25% | 11.08 | 1.36 |
09/03 | 196 | 200 | 196 | 200 | +2.24% | 20,000 | 28億2944万 | -0.5% | 11.57 | 1.42 |
08/29 | 196 | 196 | 196 | 196 | +2.35% | 1,600 | 27億6754万 | -3.16% | 11.32 | 1.39 |
08/28 | 195 | 195 | 191 | 191 | -4.44% | 2,400 | 27億388万 | -5.85% | 11.06 | 1.36 |
08/26 | 200 | 200 | 195 | 200 | +0.63% | 24,000 | 28億2944万 | -2.44% | 11.57 | 1.42 |
08/23 | 196 | 199 | 195 | 199 | +2.25% | 16,000 | 28億1175万 | -3.52% | 11.5 | 1.42 |
08/22 | 191 | 195 | 190 | 194 | +1.5% | 11,200 | 27億4986万 | -5.64% | 11.25 | 1.38 |
08/21 | 193 | 198 | 191 | 192 | -0.52% | 24,000 | 27億918万 | -7.93% | 11.08 | 1.36 |
08/20 | 194 | 195 | 192 | 193 | 0% | 17,600 | 27億2333万 | -7.89% | 11.14 | 1.37 |
08/19 | 193 | 194 | 190 | 193 | -2.53% | 31,200 | 27億2333万 | -8.33% | 11.14 | 1.37 |
08/16 | 195 | 198 | 190 | 198 | +0.64% | 28,800 | 27億9407万 | -6.4% | 11.43 | 1.41 |
08/15 | 194 | 196 | 191 | 196 | +1.29% | 4,800 | 27億7638万 | -7.43% | 11.36 | 1.4 |
08/14 | 193 | 194 | 193 | 194 | +1.84% | 32,000 | 27億4102万 | -9.04% | 11.21 | 1.38 |
08/13 | 190 | 191 | 190 | 190 | +0.4% | 4,000 | 26億9150万 | -10.68% | 11.01 | 1.35 |
08/12 | 192 | 192 | 190 | 190 | -1.56% | 14,400 | 26億8089万 | -11.45% | 10.97 | 1.35 |
08/09 | 191 | 193 | 191 | 193 | +0.59% | 8,800 | 27億2333万 | -10.47% | 11.14 | 1.37 |
08/08 | 190 | 197 | 189 | 191 | -2.48% | 21,600 | 27億742万 | -11.4% | 11.07 | 1.36 |
08/07 | 194 | 196 | 189 | 196 | -1.75% | 43,200 | 27億7638万 | -9.14% | 11.36 | 1.4 |
08/06 | 204 | 207 | 193 | 200 | -3.44% | 52,000 | 28億2590万 | -7.95% | 11.56 | 1.42 |
08/05 | 188 | 207 | 188 | 207 | -9.02% | 185,600 | 29億2670万 | -4.67% | 11.97 | 1.47 |
08/02 | 226 | 230 | 222 | 227 | +2.25% | 18,400 | 32億1671万 | +5.27% | 13.16 | 1.62 |
08/01 | 218 | 222 | 218 | 222 | +4.59% | 11,200 | 31億4598万 | +3.43% | 12.87 | 1.58 |
07/31 | 221 | 221 | 213 | 213 | -1.68% | 8,800 | 30億804万 | -0.64% | 12.3 | 1.51 |
07/30 | 211 | 216 | 211 | 216 | +1.76% | 11,200 | 30億5933万 | +1.53% | 12.51 | 1.54 |
07/29 | 221 | 226 | 211 | 213 | -5.97% | 20,800 | 30億628万 | -0.23% | 12.3 | 1.51 |
07/26 | 224 | 226 | 220 | 226 | +3.31% | 16,000 | 31億9726万 | +6.6% | 13.08 | 1.61 |
07/25 | 232 | 232 | 219 | 219 | -3.58% | 32,000 | 30億9470万 | +3.67% | 12.66 | 1.56 |
07/24 | 233 | 233 | 227 | 227 | -1.84% | 25,600 | 32億964万 | +7.52% | 13.13 | 1.62 |
07/23 | 224 | 233 | 217 | 231 | +3.88% | 62,400 | 32億6977万 | +10.06% | 13.37 | 1.65 |
07/22 | 222 | 223 | 216 | 223 | +0.62% | 3,200 | 31億4187万 | +6.46% | 12.85 | 1.58 |
07/19 | 225 | 226 | 215 | 221 | -1.17% | 10,400 | 31億2246万 | +5.8% | 12.77 | 1.57 |
07/18 | 223 | 224 | 222 | 224 | +0.73% | 18,400 | 31億5952万 | +7.57% | 12.92 | 1.59 |
07/17 | 223 | 223 | 219 | 222 | -0.11% | 21,600 | 31億3658万 | +6.79% | 12.83 | 1.58 |
07/16 | 222 | 222 | 220 | 222 | +2.07% | 12,800 | 31億4011万 | +7.43% | 12.84 | 1.58 |
07/12 | 215 | 218 | 212 | 218 | +0.46% | 12,000 | 30億7656万 | +5.76% | 12.58 | 1.55 |
07/11 | 213 | 218 | 213 | 217 | +2.06% | 12,800 | 30億6244万 | +5.79% | 12.53 | 1.54 |
07/10 | 210 | 221 | 210 | 213 | -2.3% | 23,200 | 30億67万 | +3.66% | 12.27 | 1.51 |
07/09 | 213 | 218 | 207 | 218 | +2.35% | 20,000 | 30億7127万 | +5.58% | 12.56 | 1.55 |
07/08 | 223 | 223 | 213 | 213 | 0% | 15,200 | 30億67万 | +3.16% | 12.27 | 1.51 |
07/05 | 210 | 216 | 210 | 213 | +3.03% | 29,600 | 30億67万 | +3.16% | 12.27 | 1.51 |
07/04 | 200 | 207 | 200 | 206 | +1.23% | 34,400 | 29億1241万 | -0.36% | 11.91 | 1.47 |
07/03 | 204 | 208 | 204 | 204 | -0.61% | 10,400 | 28億7711万 | -2.04% | 11.77 | 1.45 |
07/02 | 203 | 208 | 201 | 205 | +2.5% | 11,200 | 28億9476万 | -1.91% | 11.84 | 1.46 |
07/01 | 199 | 200 | 199 | 200 | +1.27% | 10,400 | 28億2416万 | -4.76% | 11.55 | 1.42 |
06/28 | 200 | 200 | 198 | 198 | +2.6% | 3,200 | 27億9407万 | -6.4% | 11.43 | 1.41 |
06/27 | 187 | 200 | 181 | 193 | +1.99% | 24,800 | 27億2333万 | -9.62% | 11.14 | 1.37 |
06/26 | 198 | 200 | 188 | 189 | -4.67% | 46,400 | 26億7028万 | -11.8% | 10.92 | 1.34 |
06/25 | 207 | 207 | 198 | 198 | -4.29% | 12,800 | 28億114万 | -8.33% | 11.46 | 1.41 |
06/24 | 210 | 213 | 207 | 207 | +0.3% | 11,200 | 29億2670万 | -5.54% | 11.97 | 1.47 |
06/21 | 201 | 206 | 198 | 206 | +1.85% | 24,000 | 29億994万 | -7.51% | 11.9 | 1.46 |
06/20 | 201 | 203 | 201 | 203 | 0% | 4,000 | 28億5703万 | -10% | 11.69 | 1.44 |
06/19 | 209 | 209 | 203 | 203 | -1.82% | 10,400 | 28億5703万 | -10.4% | 11.69 | 1.44 |
06/18 | 209 | 209 | 206 | 206 | +1.1% | 4,800 | 29億994万 | -9.54% | 11.9 | 1.46 |
06/17 | 206 | 206 | 201 | 204 | -4.56% | 15,200 | 28億7819万 | -11.3% | 11.77 | 1.45 |
06/14 | 211 | 214 | 209 | 214 | +1.3% | 14,400 | 30億1575万 | -8.26% | 12.33 | 1.52 |
06/13 | 213 | 213 | 204 | 211 | -0.71% | 9,600 | 29億7695万 | -10.97% | 12.18 | 1.5 |
06/12 | 205 | 214 | 205 | 213 | +2.29% | 46,400 | 29億9812万 | -11.46% | 12.26 | 1.51 |
06/11 | 213 | 215 | 208 | 208 | +1.34% | 11,200 | 29億3110万 | -14.86% | 11.99 | 1.48 |
06/10 | 200 | 208 | 200 | 205 | +5.6% | 22,400 | 28億9230万 | -17.34% | 11.83 | 1.46 |