PBR
2013/07/09~2013/12/05
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 |
12/05 | 233 | 265 | 231 | 246 | +7.42% | 546,000 | 34億9949万 | +17.14% | 13.62 | 1.68 |
12/04 | 231 | 231 | 225 | 229 | -1.29% | 121,600 | 32億5766万 | +10.1% | 12.68 | 1.56 |
12/03 | 241 | 242 | 231 | 232 | -2.32% | 104,000 | 33億33万 | +12.08% | 12.85 | 1.58 |
12/02 | 235 | 245 | 228 | 238 | +2.15% | 254,800 | 33億7858万 | +15.29% | 13.15 | 1.62 |
11/29 | 236 | 240 | 226 | 233 | -0.53% | 272,400 | 33億745万 | +13.41% | 12.87 | 1.58 |
11/28 | 247 | 249 | 233 | 234 | -4.59% | 312,800 | 33億2523万 | +15.15% | 12.94 | 1.59 |
11/27 | 259 | 280 | 241 | 245 | -4.39% | 498,000 | 34億8527万 | +21.29% | 13.57 | 1.67 |
11/26 | 291 | 291 | 246 | 256 | -13.87% | 1,057,600 | 36億4531万 | +28.13% | 14.19 | 1.75 |
11/25 | 324 | 331 | 281 | 298 | +15.87% | 2,452,000 | 42億3211万 | +51.02% | 16.47 | 2.03 |
11/22 | 257 | 257 | 257 | 257 | +17.1% | 61,200 | 36億5242万 | +33.03% | 14.22 | 1.75 |
11/21 | 189 | 219 | 189 | 219 | +20.63% | 180,800 | 31億1896万 | +15.39% | 12.14 | 1.49 |
11/20 | 185 | 185 | 178 | 182 | -1.36% | 120,400 | 25億8550万 | -3.84% | 10.06 | 1.24 |
11/19 | 184 | 190 | 183 | 184 | +0.82% | 27,600 | 26億2106万 | -2.51% | 10.2 | 1.26 |
11/18 | 183 | 185 | 183 | 183 | -0.95% | 23,600 | 25億9972万 | -3.31% | 10.12 | 1.25 |
11/15 | 185 | 185 | 182 | 185 | +0.82% | 12,400 | 26億2462万 | -2.38% | 10.22 | 1.26 |
11/14 | 184 | 184 | 179 | 183 | +1.53% | 28,000 | 26億328万 | -3.17% | 10.13 | 1.25 |
11/13 | 178 | 182 | 176 | 180 | +0.42% | 29,600 | 25億6416万 | -4.63% | 9.98 | 1.23 |
11/12 | 181 | 185 | 175 | 180 | -0.28% | 40,000 | 25億5349万 | -5.03% | 9.94 | 1.22 |
11/11 | 183 | 183 | 175 | 180 | -1.77% | 42,000 | 25億6060万 | -5.26% | 9.97 | 1.23 |
11/08 | 185 | 185 | 183 | 183 | -2.91% | 17,600 | 26億684万 | -3.55% | 10.15 | 1.25 |
11/07 | 186 | 193 | 186 | 189 | +1.75% | 14,400 | 26億8508万 | -1.18% | 10.45 | 1.29 |
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 |