PBR
2013/08/06～2013/12/30
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 |
|---|
| 2017 | 4/1, 株式分割 1→4 |
| 2013 |
| 12/30 | 959 | 963 | 923 | 939 | -1.96% | 849,200 | 2151億156万 | +0.08% | 28.37 | 1.2 |
| 12/27 | 968 | 970 | 956 | 958 | -1.03% | 362,000 | 2193億9786万 | +2.19% | 28.93 | 1.22 |
| 12/26 | 963 | 969 | 940 | 968 | 0% | 968,800 | 2216億8923万 | +3.48% | 29.24 | 1.23 |
| 12/25 | 974 | 986 | 963 | 968 | -0.26% | 1,548,400 | 2216億8923万 | +3.81% | 29.24 | 1.23 |
| 12/24 | 966 | 974 | 960 | 970 | +0.78% | 1,044,800 | 2222億6207万 | +4.53% | 29.31 | 1.24 |
| 12/20 | 948 | 963 | 941 | 963 | +1.72% | 855,600 | 2205億4355万 | +4.17% | 29.08 | 1.23 |
| 12/19 | 938 | 946 | 934 | 946 | +1.07% | 688,800 | 2168億2008万 | +2.85% | 28.59 | 1.21 |
| 12/18 | 929 | 936 | 929 | 936 | +0.13% | 492,000 | 2145億2872万 | +2.1% | 28.29 | 1.2 |
| 12/17 | 935 | 935 | 929 | 935 | +0.54% | 403,600 | 2142億4230万 | +2.41% | 28.25 | 1.19 |
| 12/16 | 936 | 940 | 928 | 930 | -0.27% | 401,600 | 2130億9662万 | +2.2% | 28.1 | 1.19 |
| 12/13 | 938 | 943 | 925 | 933 | -0.13% | 735,200 | 2136億6946万 | +2.92% | 28.18 | 1.19 |
| 12/12 | 930 | 939 | 925 | 934 | +0.4% | 293,200 | 2139億5588万 | +3.52% | 28.22 | 1.19 |
| 12/11 | 936 | 941 | 928 | 930 | -1.06% | 281,200 | 2130億9662万 | +3.45% | 28.1 | 1.19 |
| 12/10 | 935 | 941 | 934 | 940 | +0.27% | 252,400 | 2153億8798万 | +4.91% | 28.41 | 1.2 |
| 12/09 | 934 | 939 | 931 | 938 | +1.08% | 362,000 | 2148億1514万 | +4.98% | 28.33 | 1.2 |
| 12/06 | 921 | 935 | 921 | 928 | +0.68% | 301,600 | 2125億2378万 | +4.33% | 28.03 | 1.18 |
| 12/05 | 924 | 930 | 920 | 921 | -0.67% | 575,600 | 2110億9168万 | +4.1% | 27.84 | 1.18 |
| 12/04 | 920 | 940 | 916 | 928 | +0.27% | 441,200 | 2125億2378万 | +5.28% | 28.03 | 1.18 |
| 12/03 | 928 | 930 | 923 | 925 | -0.8% | 379,200 | 2119億5094万 | +5.35% | 27.95 | 1.18 |
| 12/02 | 929 | 936 | 925 | 933 | +0.54% | 572,800 | 2136億6946万 | +6.57% | 28.18 | 1.19 |
| 11/29 | 931 | 934 | 920 | 928 | -1.07% | 393,600 | 2125億2378万 | +6.36% | 28.03 | 1.18 |
| 11/28 | 924 | 938 | 924 | 938 | +1.9% | 470,400 | 2148億1514万 | +7.76% | 28.33 | 1.2 |
| 11/27 | 923 | 923 | 915 | 920 | -0.27% | 293,200 | 2108億526万 | +6.11% | 27.8 | 1.17 |
| 11/26 | 916 | 925 | 916 | 923 | +0.14% | 424,400 | 2113億7810万 | +6.65% | 27.88 | 1.18 |
| 11/25 | 919 | 923 | 914 | 921 | +1.1% | 335,600 | 2110億9168万 | +6.75% | 27.84 | 1.18 |
| 11/22 | 913 | 916 | 905 | 911 | -0.14% | 448,000 | 2088億32万 | +5.71% | 27.54 | 1.16 |
| 11/21 | 896 | 915 | 893 | 913 | +1.67% | 585,200 | 2090億8674万 | +5.98% | 27.57 | 1.16 |
| 11/20 | 893 | 906 | 885 | 898 | +3.61% | 700,400 | 2056億4970万 | +4.48% | 27.12 | 1.15 |
| 11/19 | 860 | 871 | 860 | 866 | 0% | 274,800 | 1984億8919万 | +0.84% | 26.18 | 1.11 |
| 11/18 | 871 | 873 | 863 | 866 | -0.29% | 416,800 | 1984億8919万 | +0.84% | 26.18 | 1.11 |
| 11/15 | 860 | 873 | 859 | 869 | +1.16% | 436,800 | 1990億6203万 | +1.02% | 26.25 | 1.11 |
| 11/14 | 856 | 860 | 848 | 859 | +1.33% | 577,200 | 1967億7067万 | -0.03% | 25.95 | 1.1 |
| 11/13 | 858 | 859 | 844 | 848 | -0.29% | 109,600 | 1941億9289万 | -1.34% | 25.61 | 1.08 |
| 11/12 | 839 | 851 | 834 | 850 | +1.19% | 337,600 | 1947億6573万 | -1.16% | 25.69 | 1.08 |
| 11/11 | 848 | 848 | 833 | 840 | +0.3% | 227,600 | 1924億7437万 | -2.44% | 25.38 | 1.07 |
| 11/08 | 843 | 845 | 835 | 838 | -1.33% | 265,600 | 1919億153万 | -2.95% | 25.31 | 1.07 |
| 11/07 | 855 | 855 | 845 | 849 | -0.59% | 312,400 | 1944億7931万 | -1.88% | 25.65 | 1.08 |
| 11/06 | 860 | 861 | 839 | 854 | -0.58% | 528,800 | 1956億2499万 | -1.53% | 25.8 | 1.09 |
| 11/05 | 849 | 863 | 840 | 859 | +3.15% | 790,000 | 1967億7067万 | -1.07% | 25.95 | 1.1 |
| 11/01 | 829 | 839 | 826 | 833 | +0.15% | 627,200 | 1907億5584万 | -4.2% | 25.16 | 1.06 |
| 10/31 | 840 | 849 | 829 | 831 | -0.89% | 789,600 | 1904億6942万 | -4.56% | 25.12 | 1.06 |
| 10/30 | 848 | 856 | 839 | 839 | -1.32% | 683,200 | 1921億8795万 | -3.92% | 25.35 | 1.07 |
| 10/29 | 851 | 855 | 833 | 850 | -0.58% | 649,200 | 1947億6573万 | -2.75% | 25.69 | 1.08 |
| 10/28 | 860 | 864 | 853 | 855 | +0.44% | 191,600 | 1959億1141万 | -2.4% | 25.84 | 1.09 |
| 10/25 | 869 | 869 | 850 | 851 | -2.16% | 226,400 | 1950億5215万 | -2.94% | 25.72 | 1.09 |
| 10/24 | 863 | 871 | 859 | 870 | +0.58% | 199,600 | 1993億4845万 | -0.8% | 26.29 | 1.11 |
| 10/23 | 879 | 885 | 865 | 865 | -1.42% | 197,600 | 1982億277万 | -1.14% | 26.14 | 1.1 |
| 10/22 | 875 | 883 | 871 | 878 | +0.43% | 312,400 | 2010億6697万 | +0.4% | 26.52 | 1.12 |
| 10/21 | 881 | 885 | 870 | 874 | -0.14% | 704,000 | 2002億771万 | +0.2% | 26.4 | 1.12 |
| 10/18 | 881 | 883 | 874 | 875 | -1.41% | 263,600 | 2004億9413万 | +0.57% | 26.44 | 1.12 |
| 10/17 | 891 | 896 | 883 | 888 | +0.85% | 178,800 | 2033億5833万 | +2.25% | 26.82 | 1.13 |
| 10/16 | 880 | 891 | 878 | 880 | 0% | 317,600 | 2016億3981万 | +1.62% | 26.59 | 1.12 |
| 10/15 | 881 | 884 | 876 | 880 | -0.98% | 308,800 | 2016億3981万 | +1.97% | 26.59 | 1.12 |
| 10/11 | 884 | 898 | 880 | 889 | +2.16% | 483,200 | 2036億4475万 | +3.34% | 26.86 | 1.13 |
| 10/10 | 864 | 873 | 864 | 870 | +1.02% | 187,200 | 1993億4845万 | +1.64% | 26.29 | 1.11 |
| 10/09 | 854 | 861 | 848 | 861 | -0.14% | 155,600 | 1973億4351万 | +0.97% | 26.03 | 1.1 |
| 10/08 | 869 | 869 | 856 | 863 | -1% | 176,400 | 1976億2993万 | +1.47% | 26.06 | 1.1 |
| 10/07 | 875 | 880 | 868 | 871 | -0.29% | 362,800 | 1996億3487万 | +2.98% | 26.33 | 1.11 |
| 10/04 | 883 | 886 | 873 | 874 | -1.13% | 284,000 | 2002億771万 | +3.65% | 26.4 | 1.12 |
| 10/03 | 880 | 893 | 880 | 884 | +0.14% | 285,200 | 2024億9907万 | +5.08% | 26.71 | 1.13 |
| 10/02 | 889 | 889 | 876 | 883 | -1.12% | 436,000 | 2022億1265万 | +5.31% | 26.67 | 1.13 |
| 10/01 | 886 | 895 | 880 | 893 | +1.42% | 465,200 | 2045億401万 | +6.89% | 26.97 | 1.14 |
| 09/30 | 875 | 888 | 874 | 880 | -1.26% | 429,200 | 2016億3981万 | +5.77% | 26.59 | 1.12 |
| 09/27 | 886 | 899 | 880 | 891 | +0.71% | 496,800 | 2042億1759万 | +7.38% | 26.93 | 1.14 |
| 09/26 | 880 | 886 | 870 | 885 | +2.02% | 479,200 | 2027億8549万 | +6.88% | 26.74 | 1.13 |
| 09/25 | 875 | 885 | 865 | 868 | -1% | 636,800 | 1987億7561万 | +5.02% | 26.21 | 1.11 |
| 09/24 | 883 | 889 | 874 | 876 | -1.82% | 402,400 | 2007億8055万 | +6.34% | 26.48 | 1.12 |
| 09/20 | 886 | 896 | 884 | 893 | +0.28% | 369,600 | 2045億401万 | +8.44% | 26.97 | 1.14 |
| 09/19 | 875 | 890 | 861 | 890 | +5.17% | 888,400 | 2039億3117万 | +8.27% | 26.89 | 1.14 |
| 09/18 | 838 | 849 | 836 | 846 | +1.8% | 323,600 | 1939億647万 | +3.08% | 25.57 | 1.08 |
| 09/17 | 831 | 834 | 824 | 831 | 0% | 296,000 | 1904億6942万 | +1.13% | 25.12 | 1.06 |
| 09/13 | 834 | 835 | 828 | 831 | -0.3% | 454,800 | 1904億6942万 | +1.13% | 25.12 | 1.06 |
| 09/12 | 826 | 834 | 825 | 834 | +0.91% | 508,800 | 1910億4227万 | +1.43% | 25.19 | 1.06 |
| 09/11 | 821 | 829 | 816 | 826 | +0.61% | 310,400 | 1893億2374万 | +0.52% | 24.97 | 1.05 |
| 09/10 | 820 | 825 | 805 | 821 | 0% | 416,400 | 1881億7806万 | -0.33% | 24.82 | 1.05 |
| 09/09 | 825 | 828 | 813 | 821 | +1.7% | 377,200 | 1881億7806万 | -0.58% | 24.82 | 1.05 |
| 09/06 | 819 | 824 | 796 | 808 | -0.46% | 608,400 | 1850億2744万 | -2.71% | 24.4 | 1.03 |
| 09/05 | 791 | 816 | 788 | 811 | +2.69% | 1,045,200 | 1858億8670万 | -2.73% | 24.51 | 1.04 |
| 09/04 | 784 | 793 | 778 | 790 | -0.63% | 382,400 | 1810億1756万 | -5.62% | 23.87 | 1.01 |
| 09/03 | 798 | 798 | 783 | 795 | +1.27% | 404,000 | 1821億6324万 | -5.36% | 24.02 | 1.01 |
| 09/02 | 774 | 790 | 774 | 785 | +1.45% | 322,000 | 1798億7188万 | -6.77% | 23.72 | 1 |
| 08/30 | 798 | 798 | 763 | 774 | -2.98% | 580,000 | 1772億9410万 | -8.21% | 23.38 | 0.99 |
| 08/29 | 806 | 809 | 795 | 798 | -1.09% | 338,800 | 1827億3608万 | -5.73% | 24.1 | 1.02 |
| 08/28 | 810 | 818 | 800 | 806 | -0.46% | 510,800 | 1847億4102万 | -4.92% | 24.36 | 1.03 |
| 08/27 | 814 | 819 | 805 | 810 | -0.77% | 428,800 | 1856億28万 | -4.59% | 24.48 | 1.03 |
| 08/26 | 823 | 825 | 809 | 816 | -0.61% | 460,400 | 1870億3238万 | -4.08% | 24.67 | 1.04 |
| 08/23 | 826 | 826 | 815 | 821 | -0.45% | 455,200 | 1881億7806万 | -3.61% | 24.82 | 1.05 |
| 08/22 | 830 | 834 | 823 | 825 | -1.35% | 364,800 | 1890億3732万 | -3.28% | 24.93 | 1.05 |
| 08/21 | 828 | 843 | 828 | 836 | +1.36% | 386,000 | 1916億1511万 | -2.08% | 25.27 | 1.07 |
| 08/20 | 833 | 838 | 825 | 825 | -1.93% | 254,400 | 1890億3732万 | -3.4% | 24.93 | 1.05 |
| 08/19 | 838 | 844 | 831 | 841 | -0.59% | 252,800 | 1927億6079万 | -1.49% | 25.42 | 1.07 |
| 08/16 | 840 | 846 | 838 | 846 | -1.02% | 310,400 | 1939億647万 | -1.02% | 25.57 | 1.08 |
| 08/15 | 858 | 865 | 850 | 855 | -1.72% | 408,400 | 1959億1141万 | 0% | 25.84 | 1.09 |
| 08/14 | 879 | 883 | 863 | 870 | +0.87% | 432,000 | 1993億4845万 | +1.87% | 26.29 | 1.11 |
| 08/13 | 845 | 865 | 839 | 863 | +3.6% | 605,200 | 1976億2993万 | +1.23% | 26.06 | 1.1 |
| 08/12 | 834 | 836 | 825 | 833 | -1.04% | 378,000 | 1907億5584万 | -2.06% | 25.16 | 1.06 |
| 08/09 | 845 | 848 | 831 | 841 | +0.3% | 496,400 | 1927億6079万 | -1.03% | 25.42 | 1.07 |
| 08/08 | 856 | 860 | 835 | 839 | -2.61% | 711,200 | 1921億8795万 | -1.32% | 25.35 | 1.07 |
| 08/07 | 878 | 883 | 860 | 861 | -3.37% | 704,000 | 1973億4351万 | +1.32% | 26.03 | 1.1 |
| 08/06 | 903 | 906 | 883 | 891 | -1.25% | 810,400 | 2042億1759万 | +4.98% | 26.93 | 1.14 |
