PBR
2012/08/20~2013/01/17
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2013 |
01/17 | 720 | 740 | 710 | 710 | -4.05% | 14,000 | 21億4096万 | +5.97% | 10.55 | 1.24 |
01/16 | 770 | 770 | 720 | 740 | -2.63% | 26,600 | 22億3142万 | +10.94% | 11 | 1.29 |
01/15 | 760 | 780 | 750 | 760 | +2.7% | 30,400 | 22億9173万 | +14.63% | 11.29 | 1.32 |
01/11 | 730 | 770 | 730 | 740 | +1.37% | 41,800 | 22億3142万 | +12.8% | 11 | 1.29 |
01/10 | 710 | 730 | 710 | 730 | +4.29% | 22,800 | 22億127万 | +12.31% | 10.85 | 1.27 |
01/09 | 680 | 710 | 670 | 700 | +1.45% | 26,100 | 21億1080万 | +8.53% | 10.4 | 1.22 |
01/08 | 730 | 730 | 690 | 690 | -2.82% | 17,900 | 20億8065万 | +7.81% | 10.25 | 1.2 |
01/07 | 720 | 740 | 710 | 710 | 0% | 20,200 | 21億4096万 | +11.64% | 10.55 | 1.24 |
01/04 | 700 | 720 | 700 | 710 | +4.41% | 19,600 | 21億4096万 | +12.34% | 10.55 | 1.24 |
2012 |
12/28 | 680 | 710 | 680 | 680 | +1.49% | 33,300 | - | +8.45% | - | - |
12/27 | 660 | 680 | 650 | 670 | +4.69% | 28,900 | - | +7.54% | - | - |
12/26 | 650 | 650 | 640 | 640 | -1.54% | 9,300 | - | +3.23% | - | - |
12/25 | 640 | 650 | 630 | 650 | +1.56% | 19,500 | - | +5.35% | - | - |
12/21 | 640 | 640 | 630 | 640 | 0% | 16,900 | - | +4.23% | - | - |
12/20 | 630 | 640 | 630 | 640 | +1.59% | 12,300 | - | +4.75% | - | - |
12/19 | 650 | 650 | 630 | 630 | -1.56% | 9,800 | - | +3.79% | - | - |
12/18 | 630 | 640 | 630 | 640 | +1.59% | 12,000 | - | +5.79% | - | - |
12/17 | 640 | 650 | 630 | 630 | 0% | 9,700 | - | +4.65% | - | - |
12/14 | 640 | 640 | 630 | 630 | 0% | 6,200 | - | +5% | - | - |
12/13 | 640 | 650 | 630 | 630 | -1.56% | 8,700 | - | +5.18% | - | - |
12/12 | 630 | 640 | 620 | 640 | +1.59% | 9,700 | - | +7.02% | - | - |
12/11 | 630 | 630 | 620 | 630 | 0% | 5,300 | - | +5.7% | - | - |
12/10 | 650 | 650 | 630 | 630 | -1.56% | 5,700 | - | +5.7% | - | - |
12/07 | 630 | 640 | 620 | 640 | +1.59% | 6,200 | - | +7.74% | - | - |
12/06 | 650 | 660 | 620 | 630 | -1.56% | 11,800 | - | +6.42% | - | - |
12/05 | 660 | 670 | 640 | 640 | 0% | 51,900 | - | +8.47% | - | - |
12/04 | 590 | 670 | 590 | 640 | +6.67% | 69,000 | - | +9.22% | - | - |
12/03 | 600 | 600 | 590 | 600 | +1.69% | 6,000 | - | +2.92% | - | - |
11/30 | 600 | 600 | 580 | 590 | 0% | 7,100 | - | +1.72% | - | - |
11/29 | 570 | 590 | 570 | 590 | +1.72% | 9,000 | - | +2.08% | - | - |
11/28 | 580 | 590 | 570 | 580 | -1.69% | 10,400 | - | +0.87% | - | - |
11/27 | 600 | 600 | 580 | 590 | -1.67% | 7,300 | - | +3.15% | - | - |
11/26 | 600 | 600 | 580 | 600 | +1.69% | 13,000 | - | +5.26% | - | - |
11/22 | 590 | 600 | 580 | 590 | 0% | 5,800 | - | +4.06% | - | - |
11/21 | 590 | 600 | 580 | 590 | +1.72% | 11,300 | - | +4.61% | - | - |
11/20 | 580 | 580 | 580 | 580 | +1.75% | 5,000 | - | +3.2% | - | - |
11/19 | 580 | 580 | 570 | 570 | 0% | 4,500 | - | +1.79% | - | - |
11/16 | 580 | 580 | 570 | 570 | 0% | 4,400 | - | +2.15% | - | - |
11/15 | 550 | 570 | 550 | 570 | +3.64% | 3,200 | - | +2.52% | - | - |
11/14 | 570 | 590 | 550 | 550 | -3.51% | 18,000 | - | -0.72% | - | - |
11/13 | 570 | 580 | 560 | 570 | 0% | 4,000 | - | +3.26% | - | - |
11/12 | 570 | 570 | 560 | 570 | -1.72% | 9,700 | - | +3.45% | - | - |
11/09 | 580 | 590 | 580 | 580 | -3.33% | 7,900 | - | +5.45% | - | - |
11/08 | 590 | 600 | 580 | 600 | 0% | 4,700 | - | +9.49% | - | - |
11/07 | 590 | 600 | 580 | 600 | 0% | 9,700 | - | +10.09% | - | - |
11/06 | 620 | 630 | 600 | 600 | -3.23% | 14,300 | - | +10.7% | - | - |
11/05 | 600 | 620 | 600 | 620 | +5.08% | 19,700 | - | +14.81% | - | - |
11/02 | 600 | 610 | 590 | 590 | 0% | 28,500 | - | +10.07% | - | - |
11/01 | 580 | 600 | 570 | 590 | +1.72% | 15,800 | - | +10.49% | - | - |
10/31 | 560 | 590 | 550 | 580 | +5.45% | 24,400 | - | +9.02% | - | - |
10/30 | 550 | 570 | 550 | 550 | 0% | 12,900 | - | +3.77% | - | - |
10/29 | 540 | 560 | 540 | 550 | +3.77% | 8,500 | - | +3.77% | - | - |
10/26 | 540 | 540 | 520 | 530 | 0% | 5,600 | - | 0% | - | - |
10/25 | 530 | 530 | 530 | 530 | +1.92% | 3,600 | - | -0.19% | - | - |
10/24 | 520 | 520 | 520 | 520 | 0% | 3,600 | - | -2.26% | - | - |
10/23 | 530 | 530 | 520 | 520 | 0% | 1,800 | - | -2.62% | - | - |
10/22 | 530 | 530 | 520 | 520 | -1.89% | 2,800 | - | -2.8% | - | - |
10/19 | 530 | 540 | 530 | 530 | 0% | 3,700 | - | -1.12% | - | - |
10/18 | 530 | 540 | 520 | 530 | 0% | 4,600 | - | -1.12% | - | - |
10/17 | 520 | 530 | 520 | 530 | +1.92% | 1,800 | - | -1.12% | - | - |
10/16 | 520 | 520 | 510 | 520 | 0% | 16,300 | - | -2.99% | - | - |
10/15 | 510 | 520 | 510 | 520 | 0% | 1,900 | - | -3.17% | - | - |
10/12 | 520 | 520 | 520 | 520 | 0% | 1,400 | - | -3.17% | - | - |
10/11 | 510 | 530 | 510 | 520 | +1.96% | 9,300 | - | -3.35% | - | - |
10/10 | 530 | 530 | 510 | 510 | -5.56% | 9,100 | - | -5.38% | - | - |
10/09 | 540 | 540 | 530 | 540 | 0% | 3,500 | - | -0.18% | - | - |
10/05 | 530 | 540 | 530 | 540 | +1.89% | 3,600 | - | -0.18% | - | - |
10/04 | 530 | 530 | 520 | 530 | 0% | 3,200 | - | -2.21% | - | - |
10/03 | 530 | 530 | 520 | 530 | 0% | 1,300 | - | -2.21% | - | - |
10/02 | 530 | 530 | 520 | 530 | -1.85% | 4,400 | - | -2.39% | - | - |
10/01 | 540 | 540 | 520 | 540 | 0% | 6,400 | - | -0.55% | - | - |
09/28 | 540 | 540 | 530 | 540 | 0% | 300 | - | -0.74% | - | - |
09/27 | 530 | 540 | 530 | 540 | 0% | 700 | - | -0.92% | - | - |
09/26 | 530 | 540 | 530 | 540 | +1.89% | 5,100 | - | -1.28% | - | - |
09/25 | 530 | 540 | 530 | 530 | -1.85% | 1,000 | - | -3.46% | - | - |
09/24 | 550 | 550 | 540 | 540 | -1.82% | 4,000 | - | -2% | - | - |
09/21 | 550 | 550 | 550 | 550 | 0% | 800 | - | -0.54% | - | - |
09/20 | 560 | 560 | 540 | 550 | -3.51% | 9,100 | - | -0.72% | - | - |
09/19 | 560 | 570 | 550 | 570 | +1.79% | 3,700 | - | +2.52% | - | - |
09/18 | 550 | 570 | 550 | 560 | +1.82% | 5,400 | - | +0.72% | - | - |
09/14 | 530 | 550 | 530 | 550 | +3.77% | 7,100 | - | -1.08% | - | - |
09/13 | 530 | 530 | 520 | 530 | 0% | 4,300 | - | -4.85% | - | - |
09/12 | 520 | 530 | 520 | 530 | 0% | 4,200 | - | -5.19% | - | - |
09/11 | 540 | 550 | 520 | 530 | -1.85% | 7,900 | - | -5.69% | - | - |
09/10 | 530 | 540 | 530 | 540 | 0% | 3,600 | - | -4.26% | - | - |
09/07 | 540 | 540 | 530 | 540 | +1.89% | 3,700 | - | -4.26% | - | - |
09/06 | 520 | 540 | 520 | 530 | 0% | 4,100 | - | -6.19% | - | - |
09/05 | 540 | 540 | 530 | 530 | -3.64% | 11,300 | - | -6.36% | - | - |
09/04 | 560 | 560 | 550 | 550 | -1.79% | 3,500 | - | -3.17% | - | - |
09/03 | 550 | 560 | 540 | 560 | +3.7% | 8,200 | - | -1.58% | - | - |
08/31 | 540 | 550 | 540 | 540 | -3.57% | 10,400 | - | -5.1% | - | - |
08/30 | 550 | 560 | 540 | 560 | +1.82% | 9,000 | - | -1.75% | - | - |
08/29 | 540 | 550 | 540 | 550 | +1.85% | 2,400 | - | -3.34% | - | - |
08/28 | 550 | 550 | 530 | 540 | 0% | 12,500 | - | -4.93% | - | - |
08/27 | 560 | 570 | 540 | 540 | -1.82% | 13,900 | - | -4.93% | - | - |
08/24 | 560 | 570 | 550 | 550 | -5.17% | 4,300 | - | -3.17% | - | - |
08/23 | 570 | 580 | 560 | 580 | 0% | 5,400 | - | +1.75% | - | - |
08/22 | 590 | 590 | 580 | 580 | -1.69% | 4,200 | - | +1.58% | - | - |
08/21 | 590 | 590 | 590 | 590 | 0% | 2,700 | - | +3.15% | - | - |
08/20 | 590 | 610 | 580 | 590 | 0% | 8,200 | - | +2.97% | - | - |