PBR
2013/08/05~2013/12/30
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 |
---|
2013 |
12/30 | 483 | 498 | 480 | 480 | -0.62% | 6,300 | 20億4864万 | +1.05% | - | 1.1 |
12/27 | 478 | 484 | 470 | 483 | +1.05% | 3,200 | 20億6144万 | +1.68% | - | 1.1 |
12/26 | 452 | 478 | 452 | 478 | +5.75% | 4,500 | 20億4010万 | +0.63% | - | 1.09 |
12/25 | 452 | 454 | 450 | 452 | +0.44% | 3,200 | 19億2913万 | -4.84% | - | 1.03 |
12/24 | 455 | 463 | 450 | 450 | -1.1% | 8,900 | 19億2060万 | -5.26% | - | 1.03 |
12/20 | 475 | 476 | 454 | 455 | -2.78% | 8,700 | 19億4194万 | -4.41% | - | 1.04 |
12/19 | 468 | 470 | 467 | 468 | +0.21% | 3,200 | 19億9742万 | -1.68% | - | 1.07 |
12/18 | 474 | 475 | 467 | 467 | +0.21% | 4,500 | 19億9315万 | -2.1% | - | 1.07 |
12/17 | 470 | 478 | 466 | 466 | -2.92% | 2,500 | 19億8888万 | -2.31% | - | 1.06 |
12/16 | 489 | 489 | 476 | 480 | -2.04% | 2,400 | 20億4864万 | +0.63% | - | 1.1 |
12/13 | 478 | 490 | 477 | 490 | +2.3% | 4,700 | 20億9132万 | +2.73% | - | 1.12 |
12/12 | 475 | 479 | 470 | 479 | +0.21% | 2,500 | 20億4437万 | +0.63% | - | 1.09 |
12/11 | 477 | 478 | 475 | 478 | -1.24% | 3,300 | 20億4010万 | +0.42% | - | 1.09 |
12/10 | 487 | 488 | 484 | 484 | -0.62% | 1,900 | 20億6571万 | +1.68% | - | 1.11 |
12/09 | 477 | 487 | 475 | 487 | +1.25% | 6,900 | 20億7851万 | +2.31% | - | 1.11 |
12/06 | 475 | 481 | 472 | 481 | +1.26% | 4,100 | 20億5290万 | +1.05% | - | 1.1 |
12/05 | 475 | 475 | 475 | 475 | -1.45% | 800 | 20億2730万 | -0.21% | - | 1.09 |
12/04 | 482 | 482 | 474 | 482 | 0% | 1,600 | 20億5717万 | +1.05% | - | 1.1 |
12/03 | 476 | 482 | 475 | 482 | +1.26% | 600 | 20億5717万 | +1.05% | - | 1.1 |
12/02 | 477 | 481 | 473 | 476 | 0% | 3,100 | 20億3156万 | -0.42% | - | 1.09 |
11/29 | 475 | 480 | 475 | 476 | -0.21% | 1,100 | 20億3156万 | -0.63% | - | 1.09 |
11/28 | 476 | 477 | 469 | 477 | 0% | 1,700 | 20億3583万 | -0.63% | - | 1.09 |
11/27 | 468 | 477 | 468 | 477 | +0.42% | 1,400 | 20億3583万 | -0.63% | - | 1.09 |
11/26 | 469 | 475 | 469 | 475 | -0.63% | 2,100 | 20億2730万 | -1.25% | - | 1.09 |
11/25 | 470 | 478 | 470 | 478 | +0.21% | 1,200 | 20億4010万 | -0.83% | - | 1.09 |
11/22 | 478 | 478 | 477 | 477 | -0.42% | 1,600 | 20億3583万 | -1.04% | - | 1.09 |
11/21 | 467 | 479 | 467 | 479 | -0.21% | 1,800 | 20億4437万 | -0.83% | - | 1.09 |
11/20 | 461 | 480 | 461 | 480 | +3.23% | 2,200 | 20億4864万 | -0.83% | - | 1.1 |
11/19 | 463 | 465 | 460 | 465 | +0.22% | 1,500 | 19億8462万 | -4.12% | - | 1.06 |
11/18 | 471 | 474 | 459 | 464 | 0% | 3,100 | 19億8035万 | -4.53% | - | 1.06 |
11/15 | 473 | 479 | 454 | 464 | -2.93% | 7,900 | 19億8035万 | -4.72% | - | 1.06 |
11/14 | 474 | 478 | 474 | 478 | +1.06% | 700 | 20億4010万 | -2.05% | - | 1.09 |
11/13 | 475 | 479 | 473 | 473 | -0.63% | 2,000 | 20億1876万 | -3.07% | - | 1.08 |
11/12 | 476 | 476 | 475 | 476 | +0.63% | 800 | 20億3156万 | -2.66% | - | 1.09 |
11/11 | 480 | 480 | 473 | 473 | -0.42% | 2,300 | 20億1876万 | -3.47% | - | 1.08 |
11/07 | 476 | 476 | 475 | 475 | +0.21% | 300 | 20億2730万 | -3.06% | - | 1.09 |
11/06 | 477 | 477 | 474 | 474 | 0% | 500 | 20億2303万 | -3.66% | - | 1.08 |
11/05 | 474 | 479 | 473 | 474 | -1.66% | 900 | 20億2303万 | -3.85% | - | 1.08 |
11/01 | 484 | 484 | 482 | 482 | +0.42% | 1,000 | 20億5717万 | -2.43% | - | 1.1 |
10/31 | 486 | 486 | 480 | 480 | -1.23% | 2,900 | 20億4864万 | -3.03% | - | 1.1 |
10/30 | 497 | 497 | 485 | 486 | -2.21% | 9,700 | 20億7424万 | -2.02% | - | 1.11 |
10/29 | 498 | 498 | 493 | 497 | -0.2% | 2,200 | 21億2119万 | +0.2% | - | 1.14 |
10/28 | 492 | 498 | 492 | 498 | +1.22% | 700 | 21億2546万 | +0.4% | - | 1.14 |
10/25 | 495 | 495 | 492 | 492 | -1.2% | 500 | 20億9985万 | -1.01% | - | 1.12 |
10/24 | 493 | 498 | 488 | 498 | +0.2% | 3,300 | 21億2546万 | +0.2% | - | 1.14 |
10/23 | 494 | 497 | 493 | 497 | +1.02% | 500 | 21億2119万 | 0% | - | 1.14 |
10/22 | 505 | 505 | 490 | 492 | -1.4% | 2,200 | 20億9985万 | -1.2% | - | 1.12 |
10/21 | 503 | 503 | 493 | 499 | +1.84% | 12,000 | 21億2973万 | +0.2% | - | 1.14 |
10/18 | 485 | 492 | 485 | 490 | -0.41% | 2,500 | 20億9132万 | -1.61% | - | 1.12 |
10/17 | 498 | 500 | 472 | 492 | -1.4% | 6,200 | 20億9985万 | -1.4% | - | 1.12 |
10/16 | 500 | 500 | 487 | 499 | -0.2% | 1,600 | 21億2973万 | -0.2% | - | 1.14 |
10/15 | 507 | 507 | 490 | 500 | -1.38% | 1,200 | 21億3400万 | 0% | - | 1.14 |
10/11 | 484 | 507 | 484 | 507 | +5.19% | 3,500 | 21億6387万 | +1.6% | - | 1.16 |
10/10 | 482 | 482 | 482 | 482 | -1.43% | 200 | 20億5717万 | -3.41% | - | 1.1 |
10/09 | 473 | 498 | 473 | 489 | +0.2% | 3,200 | 20億8705万 | -2% | - | 1.12 |
10/08 | 487 | 488 | 472 | 488 | -0.41% | 2,300 | 20億8278万 | -2.2% | - | 1.11 |
10/07 | 489 | 490 | 481 | 490 | +0.2% | 4,000 | 20億9132万 | -1.8% | - | 1.12 |
10/04 | 494 | 500 | 488 | 489 | -1.21% | 1,500 | 20億8705万 | -2% | - | 1.12 |
10/03 | 505 | 505 | 495 | 495 | -0.2% | 200 | 21億1266万 | -0.8% | - | 1.13 |
10/02 | 506 | 506 | 491 | 496 | -1.59% | 5,300 | 21億1692万 | -0.6% | - | 1.13 |
10/01 | 510 | 510 | 503 | 504 | +0.4% | 1,300 | 21億5107万 | +1% | - | 1.15 |
09/30 | 502 | 503 | 502 | 502 | 0% | 1,500 | 21億4253万 | +0.6% | - | 1.15 |
09/27 | 496 | 525 | 495 | 502 | -0.79% | 5,300 | 21億4253万 | +0.6% | - | 1.15 |
09/26 | 505 | 506 | 505 | 506 | +1% | 1,300 | 21億5960万 | +1.2% | - | 1.16 |
09/25 | 505 | 505 | 500 | 501 | -0.6% | 2,200 | 21億3826万 | +0.2% | - | 1.14 |
09/24 | 506 | 506 | 503 | 504 | +1% | 4,400 | 21億5107万 | +0.6% | - | 1.15 |
09/20 | 503 | 505 | 499 | 499 | -0.8% | 2,300 | 21億2973万 | -0.6% | - | 1.14 |
09/19 | 502 | 503 | 500 | 503 | +0.2% | 10,800 | 21億4680万 | 0% | - | 1.15 |
09/18 | 500 | 503 | 496 | 502 | 0% | 1,500 | 21億4253万 | -0.59% | - | 1.15 |
09/17 | 493 | 502 | 493 | 502 | -1.38% | 2,900 | 21億4253万 | -0.59% | - | 1.15 |
09/13 | 497 | 509 | 490 | 509 | +2.21% | 1,600 | 21億7241万 | +0.79% | - | 1.16 |
09/12 | 500 | 501 | 498 | 498 | -1.58% | 1,600 | 21億2546万 | -1.58% | - | 1.14 |
09/11 | 497 | 507 | 497 | 506 | -2.69% | 3,500 | 21億5960万 | -0.2% | - | 1.16 |
09/10 | 515 | 520 | 514 | 520 | +2.97% | 2,500 | 22億1936万 | +2.36% | - | 1.19 |
09/09 | 527 | 527 | 490 | 505 | +1.81% | 1,900 | 21億5534万 | -0.59% | - | 1.15 |
09/06 | 492 | 496 | 492 | 496 | +1.22% | 1,600 | 21億1692万 | -2.36% | - | 1.13 |
09/05 | 492 | 492 | 490 | 490 | -0.2% | 1,200 | 20億9132万 | -3.92% | - | 1.12 |
09/04 | 494 | 494 | 491 | 491 | -0.61% | 1,300 | 20億9558万 | -3.91% | - | 1.12 |
09/03 | 496 | 496 | 494 | 494 | +0.82% | 800 | 21億839万 | -3.52% | - | 1.13 |
09/02 | 480 | 500 | 480 | 490 | +1.66% | 2,100 | 20億9132万 | -4.48% | - | 1.12 |
08/30 | 485 | 500 | 482 | 482 | -0.62% | 2,400 | 20億5717万 | -6.04% | - | 1.1 |
08/29 | 482 | 498 | 481 | 485 | -1.02% | 2,700 | 20億6998万 | -5.83% | - | 1.11 |
08/28 | 490 | 505 | 482 | 490 | -2.58% | 3,000 | 20億9132万 | -5.22% | - | 1.12 |
08/27 | 491 | 520 | 491 | 503 | +1.62% | 2,000 | 21億4680万 | -3.27% | - | 1.15 |
08/26 | 500 | 500 | 495 | 495 | -1% | 800 | 21億1266万 | -5.17% | - | 1.13 |
08/23 | 510 | 510 | 500 | 500 | -0.79% | 1,500 | 21億3400万 | -4.58% | - | 1.14 |
08/22 | 510 | 510 | 498 | 504 | -3.08% | 2,800 | 21億5107万 | -4.55% | - | 1.15 |
08/21 | 510 | 520 | 504 | 520 | 0% | 2,100 | 22億1936万 | -2.07% | - | 1.19 |
08/20 | 540 | 540 | 520 | 520 | -0.95% | 1,300 | 22億1936万 | -2.62% | - | 1.19 |
08/19 | 516 | 525 | 502 | 525 | -0.57% | 2,000 | 22億4070万 | -2.42% | - | 1.2 |
08/16 | 535 | 535 | 515 | 528 | -0.19% | 1,200 | 22億5350万 | -2.4% | - | 1.21 |
08/15 | 529 | 529 | 518 | 529 | 0% | 2,400 | 22億5777万 | -2.76% | - | 1.21 |
08/14 | 519 | 529 | 519 | 529 | +3.73% | 300 | 22億5777万 | -3.29% | - | 1.21 |
08/13 | 518 | 518 | 510 | 510 | -0.97% | 500 | 21億7668万 | -7.1% | - | 1.17 |
08/12 | 520 | 520 | 506 | 515 | -0.96% | 3,300 | 21億9802万 | -6.7% | - | 1.18 |
08/09 | 520 | 520 | 518 | 520 | 0% | 1,600 | 22億1936万 | -6.31% | - | 1.19 |
08/08 | 520 | 520 | 520 | 520 | -3.53% | 200 | 22億1936万 | -6.47% | - | 1.19 |
08/07 | 528 | 539 | 518 | 539 | +4.05% | 2,000 | 23億45万 | -3.23% | - | 1.23 |
08/06 | 525 | 528 | 518 | 518 | +0.39% | 400 | 22億1082万 | -7.17% | - | 1.18 |
08/05 | 502 | 519 | 500 | 516 | -2.27% | 6,500 | 22億228万 | -7.69% | - | 1.18 |