PBR
2012/10/30~2013/03/29
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2018 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 990 | 990 | 973 | 978 | -0.76% | 328,800 | 1028億1438万 | +1.61% | 29.86 | 0.74 |
03/28 | 988 | 995 | 973 | 985 | -1.99% | 362,800 | 1036億324万 | +2.39% | 30.09 | 0.74 |
03/27 | 1,013 | 1,023 | 985 | 1,005 | +3.88% | 1,066,800 | 1057億686万 | +4.58% | 30.7 | 0.76 |
03/26 | 958 | 970 | 955 | 968 | +0.52% | 312,400 | 1017億6257万 | +0.89% | 29.56 | 0.73 |
03/25 | 978 | 983 | 953 | 963 | -1.03% | 544,000 | 1012億3667万 | +0.36% | 29.4 | 0.72 |
03/22 | 983 | 983 | 968 | 973 | -2.02% | 437,200 | 1022億8848万 | +1.51% | 29.71 | 0.73 |
03/21 | 978 | 993 | 978 | 993 | +1.53% | 526,800 | 1043億9210万 | +3.71% | 30.32 | 0.75 |
03/19 | 948 | 983 | 948 | 978 | +3.71% | 598,000 | 1028億1438万 | +2.25% | 29.86 | 0.74 |
03/18 | 935 | 948 | 930 | 943 | +0.53% | 415,600 | 991億3305万 | -1.52% | 28.79 | 0.71 |
03/15 | 938 | 945 | 930 | 938 | +0.81% | 595,600 | 986億714万 | -2.14% | 28.64 | 0.71 |
03/14 | 940 | 945 | 930 | 930 | -1.59% | 601,200 | 978億1829万 | -3.02% | 28.41 | 0.7 |
03/13 | 958 | 960 | 938 | 945 | -1.56% | 510,800 | 993億9600万 | -1.46% | 28.87 | 0.71 |
03/12 | 988 | 990 | 960 | 960 | -2.04% | 555,600 | 1009億7371万 | +0.31% | 29.33 | 0.72 |
03/11 | 975 | 995 | 975 | 980 | +1.03% | 466,800 | 1030億7733万 | +2.73% | 29.94 | 0.74 |
03/08 | 955 | 973 | 955 | 970 | +1.84% | 437,200 | 1020億2552万 | +2% | 29.63 | 0.73 |
03/07 | 960 | 970 | 948 | 953 | -0.78% | 404,400 | 1001億8486万 | +0.37% | 29.1 | 0.72 |
03/06 | 963 | 963 | 953 | 960 | +1.59% | 315,200 | 1009億7371万 | +1.37% | 29.33 | 0.72 |
03/05 | 945 | 958 | 943 | 945 | +0.53% | 463,200 | 993億9600万 | +0.11% | 28.87 | 0.71 |
03/04 | 945 | 948 | 935 | 940 | 0% | 309,600 | 988億7010万 | -0.21% | 28.72 | 0.71 |
03/01 | 945 | 948 | 928 | 940 | -1.31% | 544,000 | 988億7010万 | -0.11% | 28.72 | 0.71 |
02/28 | 953 | 963 | 938 | 953 | +0.79% | 450,400 | 1001億8486万 | +1.44% | 29.1 | 0.72 |
02/27 | 963 | 963 | 935 | 945 | -2.07% | 573,200 | 993億9600万 | +0.96% | 28.87 | 0.71 |
02/26 | 963 | 988 | 950 | 965 | -3.02% | 1,013,200 | 1014億9962万 | +3.32% | 29.48 | 0.73 |
02/25 | 973 | 1,000 | 973 | 995 | +3.65% | 486,400 | 1046億5505万 | +6.65% | 30.4 | 0.75 |
02/22 | 955 | 965 | 943 | 960 | 0% | 359,200 | 1009億7371万 | +3.23% | 29.33 | 0.72 |
02/21 | 968 | 978 | 958 | 960 | -0.78% | 303,200 | 1009億7371万 | +3.45% | 29.33 | 0.72 |
02/20 | 970 | 975 | 950 | 968 | +1.31% | 415,600 | 1017億6257万 | +4.48% | 29.56 | 0.73 |
02/19 | 953 | 973 | 950 | 955 | 0% | 288,400 | 1004億4781万 | +3.35% | 29.17 | 0.72 |
02/18 | 955 | 963 | 950 | 955 | +0.53% | 262,800 | 1004億4781万 | +3.35% | 29.17 | 0.72 |
02/15 | 958 | 968 | 935 | 950 | -0.78% | 420,000 | 999億2190万 | +2.81% | 29.02 | 0.72 |
02/14 | 958 | 968 | 945 | 958 | -0.52% | 358,400 | 1007億1076万 | +3.85% | 29.25 | 0.72 |
02/13 | 980 | 988 | 953 | 963 | -2.53% | 542,400 | 1012億3667万 | +4.73% | 29.4 | 0.72 |
02/12 | 985 | 1,013 | 983 | 988 | +2.07% | 898,800 | 1038億6619万 | +7.81% | 30.17 | 0.74 |
02/08 | 983 | 983 | 948 | 968 | -1.53% | 670,400 | 1017億6257万 | +6.09% | 29.56 | 0.73 |
02/07 | 905 | 985 | 903 | 983 | +8.26% | 1,487,200 | 1033億4029万 | +7.97% | 30.01 | 0.74 |
02/06 | 908 | 943 | 895 | 908 | +1.4% | 1,071,600 | 954億5171万 | +0.17% | 27.72 | 0.68 |
02/05 | 893 | 908 | 890 | 895 | 0% | 527,600 | 941億3695万 | -1% | 27.34 | 0.67 |
02/04 | 905 | 913 | 893 | 895 | -0.83% | 546,000 | 941億3695万 | -0.67% | 27.34 | 0.67 |
02/01 | 910 | 915 | 900 | 903 | -1.1% | 577,600 | 949億2581万 | +0.39% | 27.57 | 0.68 |
01/31 | 908 | 915 | 893 | 913 | -0.27% | 307,600 | 959億7762万 | +1.61% | 27.88 | 0.69 |
01/30 | 888 | 915 | 888 | 915 | +3.68% | 327,200 | 962億4057万 | +2.12% | 27.95 | 0.69 |
01/29 | 893 | 903 | 883 | 883 | -2.22% | 387,200 | 928億2219万 | -1.07% | 26.96 | 0.66 |
01/28 | 925 | 928 | 903 | 903 | -0.82% | 376,400 | 949億2581万 | +1.29% | 27.57 | 0.68 |
01/25 | 900 | 913 | 898 | 910 | +3.41% | 318,800 | 957億1467万 | +2.48% | 27.8 | 0.69 |
01/24 | 870 | 893 | 865 | 880 | +0.57% | 391,200 | 925億5924万 | -0.68% | 26.88 | 0.66 |
01/23 | 903 | 908 | 875 | 875 | -4.11% | 489,200 | 920億3333万 | -1.02% | 26.73 | 0.66 |
01/22 | 923 | 925 | 903 | 913 | -1.35% | 292,400 | 959億7762万 | +3.46% | 27.88 | 0.69 |
01/21 | 938 | 938 | 910 | 925 | -0.8% | 356,800 | 972億9238万 | +5.35% | 28.26 | 0.7 |
01/18 | 915 | 943 | 913 | 933 | +3.9% | 458,000 | 980億8124万 | +6.82% | 28.49 | 0.7 |
01/17 | 908 | 923 | 883 | 898 | -1.37% | 437,200 | 943億9990万 | +3.4% | 27.42 | 0.68 |
01/16 | 938 | 943 | 908 | 910 | -2.67% | 388,000 | 957億1467万 | +5.32% | 27.8 | 0.69 |
01/15 | 955 | 955 | 928 | 935 | -1.06% | 407,200 | 983億4419万 | +8.72% | 28.56 | 0.7 |
01/11 | 948 | 955 | 940 | 945 | 0% | 450,000 | 993億9600万 | +10.53% | 28.87 | 0.71 |
01/10 | 910 | 945 | 910 | 945 | +4.42% | 768,400 | 993億9600万 | +11.18% | 28.87 | 0.71 |
01/09 | 888 | 913 | 888 | 905 | +1.97% | 764,400 | 951億8876万 | +7.1% | 27.65 | 0.68 |
01/08 | 888 | 898 | 883 | 888 | +0.28% | 652,800 | 933億4809万 | +5.65% | 27.11 | 0.67 |
01/07 | 903 | 905 | 880 | 885 | -1.94% | 450,000 | 930億8514万 | +5.61% | 27.04 | 0.67 |
01/04 | 923 | 923 | 900 | 903 | +0.56% | 469,200 | 949億2581万 | +8.08% | 27.57 | 0.68 |
2012 |
12/28 | 880 | 898 | 880 | 898 | +1.99% | 361,200 | - | +8% | - | - |
12/27 | 865 | 888 | 863 | 880 | +2.62% | 552,800 | - | +6.41% | - | - |
12/26 | 843 | 863 | 840 | 858 | +2.69% | 290,400 | - | +4.19% | - | - |
12/25 | 848 | 860 | 835 | 835 | -1.18% | 208,800 | - | +1.71% | - | - |
12/21 | 865 | 868 | 843 | 845 | -2.03% | 311,200 | - | +3.3% | - | - |
12/20 | 865 | 868 | 853 | 863 | 0% | 516,400 | - | +5.83% | - | - |
12/19 | 848 | 863 | 845 | 863 | +2.99% | 489,200 | - | +6.61% | - | - |
12/18 | 843 | 845 | 838 | 838 | -0.3% | 404,400 | - | +4.17% | - | - |
12/17 | 853 | 863 | 835 | 840 | 0% | 394,800 | - | +5% | - | - |
12/14 | 843 | 843 | 828 | 840 | -1.47% | 654,800 | - | +5.53% | - | - |
12/13 | 845 | 870 | 845 | 853 | +2.4% | 943,600 | - | +7.5% | - | - |
12/12 | 825 | 835 | 820 | 833 | +2.15% | 527,600 | - | +5.51% | - | - |
12/11 | 818 | 825 | 808 | 815 | +0.31% | 456,000 | - | +3.82% | - | - |
12/10 | 818 | 820 | 810 | 813 | +0.31% | 233,600 | - | +4.03% | - | - |
12/07 | 818 | 820 | 808 | 810 | +0.62% | 282,000 | - | +4.25% | - | - |
12/06 | 808 | 808 | 795 | 805 | +0.63% | 381,200 | - | +4.14% | - | - |
12/05 | 803 | 813 | 795 | 800 | -0.62% | 516,400 | - | +3.9% | - | - |
12/04 | 813 | 820 | 805 | 805 | -0.92% | 287,600 | - | +5.09% | - | - |
12/03 | 818 | 825 | 808 | 813 | -0.31% | 415,200 | - | +6.77% | - | - |
11/30 | 818 | 828 | 803 | 815 | 0% | 470,800 | - | +7.8% | - | - |
11/29 | 803 | 820 | 800 | 815 | +3.16% | 465,200 | - | +8.52% | - | - |
11/28 | 810 | 820 | 788 | 790 | -4.53% | 603,600 | - | +5.76% | - | - |
11/27 | 818 | 835 | 818 | 828 | +0.3% | 536,400 | - | +11.22% | - | - |
11/26 | 825 | 853 | 820 | 825 | +2.17% | 589,200 | - | +11.64% | - | - |
11/22 | 798 | 810 | 793 | 808 | +1.57% | 470,800 | - | +9.86% | - | - |
11/21 | 790 | 800 | 785 | 795 | +1.27% | 294,400 | - | +8.61% | - | - |
11/20 | 795 | 795 | 778 | 785 | 0% | 352,400 | - | +7.83% | - | - |
11/19 | 790 | 798 | 783 | 785 | +0.64% | 380,000 | - | +8.28% | - | - |
11/16 | 765 | 780 | 760 | 780 | +2.97% | 646,800 | - | +8.18% | - | - |
11/15 | 733 | 760 | 730 | 758 | +4.12% | 325,200 | - | +5.8% | - | - |
11/14 | 725 | 730 | 698 | 728 | -0.34% | 320,800 | - | +2.03% | - | - |
11/13 | 728 | 735 | 728 | 730 | -0.34% | 188,000 | - | +2.82% | - | - |
11/12 | 745 | 750 | 730 | 733 | -1.68% | 198,800 | - | +3.46% | - | - |
11/09 | 735 | 758 | 735 | 745 | -1% | 610,800 | - | +5.37% | - | - |
11/08 | 760 | 770 | 750 | 753 | -2.27% | 613,600 | - | +6.74% | - | - |
11/07 | 745 | 785 | 740 | 770 | +7.69% | 2,023,200 | - | +9.69% | - | - |
11/06 | 708 | 730 | 695 | 715 | 0% | 728,800 | - | +2.44% | - | - |
11/05 | 723 | 725 | 710 | 715 | -1.38% | 197,200 | - | +2.58% | - | - |
11/02 | 723 | 728 | 718 | 725 | +1.05% | 300,400 | - | +4.32% | - | - |
11/01 | 713 | 720 | 705 | 718 | +0.7% | 278,400 | - | +3.39% | - | - |
10/31 | 698 | 713 | 695 | 713 | +2.15% | 275,600 | - | +2.67% | - | - |
10/30 | 685 | 708 | 685 | 698 | +1.82% | 529,200 | - | +0.36% | - | - |