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 |
|---|
| 2019 | 3/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→200 |
| 2013 |
| 03/29 | 403 | 412 | 393 | 403 | 0% | 124,000 | 231億8400万 | +12.12% | 11.15 | 1.31 |
| 03/28 | 390 | 405 | 390 | 403 | +2.61% | 264,800 | 231億8400万 | +13.06% | 11.15 | 1.31 |
| 03/27 | 411 | 415 | 391 | 392 | -5.54% | 316,800 | 225億9360万 | +11.43% | 10.86 | 1.28 |
| 03/26 | 421 | 426 | 414 | 415 | -2.18% | 275,200 | 239億1840万 | +19.32% | 11.5 | 1.35 |
| 03/25 | 413 | 430 | 413 | 425 | +2.91% | 309,600 | 244億5120万 | +23.76% | 11.76 | 1.38 |
| 03/22 | 433 | 448 | 410 | 413 | -2.65% | 925,200 | 237億6000万 | +22.4% | 11.42 | 1.34 |
| 03/21 | 386 | 425 | 385 | 424 | +13% | 776,000 | 244億800万 | +27.25% | 11.73 | 1.38 |
| 03/19 | 371 | 385 | 365 | 375 | +4.53% | 586,400 | 216億 | +14.68% | 10.38 | 1.22 |
| 03/18 | 355 | 359 | 350 | 359 | +1.06% | 136,800 | 206億6400万 | +10.73% | 9.93 | 1.17 |
| 03/15 | 356 | 359 | 350 | 355 | -0.28% | 141,200 | 204億4800万 | +10.59% | 9.83 | 1.15 |
| 03/14 | 350 | 356 | 348 | 356 | +1.71% | 207,600 | 205億560万 | +11.6% | 9.86 | 1.16 |
| 03/13 | 341 | 351 | 341 | 350 | +2.19% | 145,200 | 201億6000万 | +10.41% | 9.69 | 1.14 |
| 03/12 | 347 | 358 | 343 | 343 | -0.87% | 347,600 | 197億2800万 | +9.08% | 9.48 | 1.11 |
| 03/11 | 337 | 347 | 336 | 346 | +2.45% | 160,800 | 199億80万 | +10.38% | 9.57 | 1.12 |
| 03/08 | 345 | 346 | 337 | 337 | -2.03% | 160,400 | 194億2560万 | +8.44% | 9.34 | 1.1 |
| 03/07 | 335 | 345 | 334 | 344 | +2.23% | 222,000 | 198億2880万 | +11.41% | 9.53 | 1.12 |
| 03/06 | 330 | 337 | 330 | 337 | +1.58% | 117,600 | 193億9680万 | +9.69% | 9.33 | 1.1 |
| 03/05 | 335 | 340 | 328 | 332 | -1.7% | 225,600 | 190億9440万 | +8.69% | 9.18 | 1.08 |
| 03/04 | 347 | 347 | 335 | 337 | +0.22% | 240,000 | 194億2560万 | +10.94% | 9.34 | 1.1 |
| 03/01 | 333 | 346 | 332 | 337 | +1.43% | 533,600 | 193億8240万 | +11.42% | 9.32 | 1.09 |
| 02/28 | 328 | 336 | 326 | 332 | +3.19% | 270,800 | 191億880万 | +10.95% | 9.19 | 1.08 |
| 02/27 | 319 | 326 | 313 | 322 | +2.06% | 322,400 | 185億1840万 | +8.25% | 8.9 | 1.05 |
| 02/26 | 317 | 321 | 313 | 315 | -1.41% | 257,600 | 181億4400万 | +6.42% | 8.72 | 1.02 |
| 02/25 | 322 | 322 | 313 | 320 | +0.08% | 247,600 | 184億320万 | +8.31% | 8.85 | 1.04 |
| 02/22 | 308 | 320 | 306 | 319 | +2.9% | 408,800 | 183億8880万 | +8.96% | 8.84 | 1.04 |
| 02/21 | 297 | 312 | 296 | 310 | +4.73% | 474,800 | 178億7040万 | +6.25% | 8.59 | 1.01 |
| 02/20 | 295 | 300 | 293 | 296 | +1.54% | 214,800 | 170億6400万 | +2.16% | 8.2 | 0.96 |
| 02/19 | 294 | 295 | 290 | 292 | -1.27% | 113,600 | 168億480万 | +0.6% | 8.08 | 0.95 |
| 02/18 | 295 | 298 | 290 | 296 | +1.03% | 108,000 | 170億2080万 | +2.25% | 8.18 | 0.96 |
| 02/15 | 298 | 301 | 284 | 293 | -0.85% | 325,600 | 168億4800万 | +1.56% | 8.1 | 0.95 |
| 02/14 | 286 | 295 | 285 | 295 | +1.55% | 144,800 | 169億9200万 | +2.79% | 8.17 | 0.96 |
| 02/13 | 290 | 293 | 286 | 291 | -0.09% | 212,400 | 167億3280万 | +1.57% | 8.04 | 0.94 |
| 02/12 | 298 | 299 | 291 | 291 | -1.19% | 171,600 | 167億4720万 | +2.02% | 8.05 | 0.95 |
| 02/08 | 296 | 302 | 294 | 294 | -1.26% | 115,600 | 169億4880万 | +3.61% | 8.15 | 0.96 |
| 02/07 | 295 | 299 | 293 | 298 | +1.88% | 82,400 | 171億6480万 | +5.67% | 8.25 | 0.97 |
| 02/06 | 296 | 298 | 289 | 293 | 0% | 177,600 | 168億4800万 | +4.46% | 8.1 | 0.95 |
| 02/05 | 298 | 301 | 293 | 293 | -2.74% | 169,600 | 168億4800万 | +4.84% | 8.1 | 0.95 |
| 02/04 | 305 | 309 | 300 | 301 | -0.25% | 208,400 | 173億2320万 | +8.57% | 8.33 | 0.98 |
| 02/01 | 297 | 308 | 296 | 302 | +2.29% | 420,000 | 173億6640万 | +9.64% | 8.35 | 0.98 |
| 01/31 | 295 | 297 | 291 | 295 | +1.55% | 132,400 | 169億7760万 | +7.97% | 8.16 | 0.96 |
| 01/30 | 295 | 300 | 290 | 290 | -0.43% | 187,600 | 167億1840万 | +7.1% | 8.04 | 0.94 |
| 01/29 | 297 | 298 | 289 | 292 | -2.02% | 176,400 | 167億9040万 | +7.96% | 8.07 | 0.95 |
| 01/28 | 290 | 298 | 289 | 298 | +5.87% | 474,800 | 171億3600万 | +10.59% | 8.24 | 0.97 |
| 01/25 | 277 | 286 | 277 | 281 | +0.54% | 133,200 | 161億8560万 | +4.85% | 7.78 | 0.91 |
| 01/24 | 280 | 280 | 277 | 280 | -0.62% | 64,800 | 160億9920万 | +4.29% | 7.74 | 0.91 |
| 01/23 | 286 | 286 | 280 | 281 | -1.14% | 107,600 | 162億 | +5.34% | 7.79 | 0.91 |
| 01/22 | 288 | 289 | 280 | 285 | -1.13% | 168,000 | 163億8720万 | +6.95% | 7.88 | 0.93 |
| 01/21 | 285 | 294 | 284 | 288 | +1.32% | 458,400 | 165億7440万 | +8.18% | 7.97 | 0.94 |
| 01/18 | 284 | 287 | 281 | 284 | +0.53% | 208,400 | 163億5840万 | +7.17% | 7.86 | 0.92 |
| 01/17 | 273 | 283 | 267 | 283 | +3.67% | 162,000 | 162億7200万 | +7.01% | 7.82 | 0.92 |
| 01/16 | 280 | 280 | 273 | 273 | -2.42% | 93,600 | 156億9600万 | +3.61% | 7.55 | 0.89 |
| 01/15 | 270 | 283 | 269 | 279 | +2.85% | 385,200 | 160億8480万 | +6.58% | 7.73 | 0.91 |
| 01/11 | 274 | 275 | 271 | 272 | -0.09% | 58,400 | 156億3840万 | +4.02% | 7.52 | 0.88 |
| 01/10 | 271 | 279 | 268 | 272 | +0.37% | 227,200 | 156億5280万 | +4.12% | 7.53 | 0.88 |
| 01/09 | 265 | 271 | 265 | 271 | +2.85% | 85,600 | 155億9520万 | +3.74% | 7.5 | 0.88 |
| 01/08 | 267 | 268 | 263 | 263 | -0.94% | 96,400 | 151億6320万 | +1.25% | 7.29 | 0.86 |
| 01/07 | 268 | 268 | 261 | 266 | +1.53% | 137,600 | 153億720万 | +2.21% | 7.36 | 0.86 |
| 01/04 | 258 | 262 | 256 | 262 | +3.15% | 110,000 | 150億7680万 | +1.06% | 7.25 | 0.85 |
| 2012 |
| 12/28 | 258 | 258 | 253 | 254 | -0.59% | 66,400 | - | -2.03% | - | - |
| 12/27 | 254 | 255 | 252 | 255 | +2% | 56,800 | - | -1.83% | - | - |
| 12/26 | 252 | 252 | 249 | 250 | -0.6% | 93,600 | - | -3.75% | - | - |
| 12/25 | 255 | 255 | 252 | 252 | -0.59% | 68,800 | - | -3.17% | - | - |
| 12/21 | 256 | 258 | 253 | 253 | +0.1% | 100,400 | - | -2.6% | - | - |
| 12/20 | 252 | 256 | 251 | 253 | +0.1% | 107,200 | - | -2.69% | - | - |
| 12/19 | 258 | 260 | 250 | 253 | -2.13% | 230,000 | - | -2.79% | - | - |
| 12/18 | 267 | 267 | 243 | 258 | -3.19% | 248,000 | - | -0.67% | - | - |
| 12/17 | 278 | 279 | 266 | 267 | -2.56% | 178,400 | - | +2.2% | - | - |
| 12/14 | 266 | 281 | 265 | 274 | +2.82% | 402,000 | - | +4.48% | - | - |
| 12/13 | 268 | 269 | 265 | 266 | 0% | 84,400 | - | +1.62% | - | - |
| 12/12 | 265 | 266 | 264 | 266 | +1.14% | 53,600 | - | +1.62% | - | - |
| 12/11 | 266 | 270 | 263 | 263 | -1.13% | 169,200 | - | +0.86% | - | - |
| 12/10 | 271 | 274 | 263 | 266 | +1.82% | 287,200 | - | +2.01% | - | - |
| 12/07 | 264 | 264 | 261 | 262 | -0.29% | 53,200 | - | +0.19% | - | - |
| 12/06 | 262 | 262 | 259 | 262 | +0.96% | 52,000 | - | +0.87% | - | - |
| 12/05 | 262 | 262 | 259 | 260 | +0.58% | 34,800 | - | -0.1% | - | - |
| 12/04 | 261 | 268 | 258 | 258 | 0% | 99,200 | - | -0.29% | - | - |
| 12/03 | 261 | 262 | 258 | 258 | -0.67% | 43,200 | - | -0.29% | - | - |
| 11/30 | 264 | 265 | 258 | 260 | -1.61% | 106,400 | - | +0.78% | - | - |
| 11/29 | 260 | 264 | 256 | 264 | +3.63% | 131,200 | - | +2.82% | - | - |
| 11/28 | 254 | 260 | 254 | 255 | +0.99% | 118,400 | - | -0.39% | - | - |
| 11/27 | 255 | 258 | 253 | 253 | -2.79% | 157,600 | - | -0.98% | - | - |
| 11/26 | 260 | 262 | 259 | 260 | +0.78% | 105,200 | - | +2.26% | - | - |
| 11/22 | 263 | 265 | 258 | 258 | -1.43% | 68,800 | - | +1.88% | - | - |
| 11/21 | 263 | 271 | 257 | 262 | +0.19% | 253,600 | - | +3.77% | - | - |
| 11/20 | 257 | 263 | 251 | 261 | +2.35% | 161,600 | - | +4.4% | - | - |
| 11/19 | 262 | 262 | 255 | 255 | -1.92% | 98,000 | - | +2.41% | - | - |
| 11/16 | 252 | 262 | 252 | 260 | +1.07% | 123,600 | - | +5.26% | - | - |
| 11/15 | 252 | 258 | 248 | 257 | +2.18% | 102,400 | - | +4.57% | - | - |
| 11/14 | 253 | 258 | 251 | 252 | +0.1% | 210,000 | - | +2.76% | - | - |
| 11/13 | 259 | 263 | 247 | 252 | -5.89% | 525,600 | - | +3.5% | - | - |
| 11/12 | 288 | 288 | 266 | 267 | -6.96% | 509,200 | - | +10.43% | - | - |
| 11/09 | 273 | 291 | 269 | 287 | +4.45% | 778,000 | - | +19.19% | - | - |
| 11/08 | 269 | 279 | 268 | 275 | +1.38% | 628,000 | - | +15.55% | - | - |
| 11/07 | 257 | 274 | 256 | 271 | +6.69% | 934,000 | - | +14.94% | - | - |
| 11/06 | 260 | 260 | 253 | 254 | -2.02% | 98,800 | - | +8.65% | - | - |
| 11/05 | 262 | 262 | 255 | 260 | -0.86% | 90,000 | - | +11.37% | - | - |
| 11/02 | 258 | 269 | 258 | 262 | +5.65% | 570,800 | - | +13.31% | - | - |
| 11/01 | 250 | 250 | 243 | 248 | -0.5% | 110,800 | - | +8.19% | - | - |
| 10/31 | 248 | 252 | 246 | 249 | +2.15% | 220,000 | - | +9.21% | - | - |
| 10/30 | 240 | 245 | 234 | 244 | +0.72% | 89,600 | - | +7.38% | - | - |
