PBR
2012/10/18~2013/03/28
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 |
03/28 | 207 | 207 | 199 | 204 | -3.77% | 10,000 | 11億2322万 | 0% | 3.37 | 0.47 |
03/27 | 213 | 213 | 212 | 212 | +2.91% | 11,000 | 11億6727万 | +3.92% | 3.51 | 0.49 |
03/26 | 211 | 211 | 206 | 206 | -4.63% | 26,000 | 11億3423万 | +1.98% | 3.41 | 0.48 |
03/25 | 215 | 216 | 210 | 216 | 0% | 29,000 | 11億8929万 | +6.93% | 3.57 | 0.5 |
03/22 | 225 | 225 | 212 | 216 | -4.42% | 36,000 | 11億8929万 | +8% | 3.57 | 0.5 |
03/21 | 220 | 230 | 220 | 226 | +4.63% | 34,000 | 12億4435万 | +13.57% | 3.74 | 0.53 |
03/19 | 208 | 220 | 208 | 216 | +4.85% | 50,000 | 11億8929万 | +9.09% | 3.57 | 0.5 |
03/18 | 207 | 209 | 206 | 206 | +0.49% | 22,000 | 11億3423万 | +4.57% | 3.41 | 0.48 |
03/15 | 202 | 208 | 202 | 205 | +2.5% | 24,000 | 11億2873万 | +4.06% | 3.39 | 0.48 |
03/14 | 199 | 201 | 199 | 200 | +0.5% | 4,000 | 11億120万 | +1.52% | 3.31 | 0.47 |
03/13 | 199 | 199 | 199 | 199 | 0% | 3,000 | 10億9569万 | +1.02% | 3.29 | 0.46 |
03/12 | 202 | 202 | 197 | 199 | -1.49% | 19,000 | 10億9569万 | +1.02% | 3.29 | 0.46 |
03/11 | 205 | 206 | 202 | 202 | -0.98% | 30,000 | 11億1221万 | +2.54% | 3.34 | 0.47 |
03/08 | 205 | 205 | 204 | 204 | -0.49% | 13,000 | 11億2322万 | +3.55% | 3.37 | 0.47 |
03/07 | 201 | 206 | 200 | 205 | +3.54% | 24,000 | 11億2873万 | +4.06% | 3.39 | 0.48 |
03/06 | 199 | 199 | 197 | 198 | -0.5% | 12,000 | 10億9018万 | +1.02% | 3.27 | 0.46 |
03/05 | 202 | 202 | 199 | 199 | -1.49% | 16,000 | 10億9569万 | +1.53% | 3.29 | 0.46 |
03/04 | 201 | 202 | 200 | 202 | +2.02% | 6,000 | 11億1221万 | +3.06% | 3.34 | 0.47 |
03/01 | 200 | 200 | 198 | 198 | -1% | 11,000 | 10億9018万 | +1.02% | 3.27 | 0.46 |
02/28 | 196 | 201 | 196 | 200 | -0.5% | 9,000 | 11億120万 | +2.56% | 3.31 | 0.47 |
02/27 | 201 | 206 | 196 | 201 | +0.5% | 11,000 | 11億670万 | +3.08% | 3.32 | 0.47 |
02/26 | 200 | 200 | 199 | 200 | -1.96% | 12,000 | 11億120万 | +2.56% | 3.31 | 0.47 |
02/25 | 204 | 204 | 199 | 204 | +2.51% | 19,000 | 11億2322万 | +4.62% | 3.37 | 0.47 |
02/22 | 191 | 199 | 191 | 199 | +4.74% | 13,000 | 10億9569万 | +2.05% | 3.29 | 0.46 |
02/21 | 188 | 191 | 188 | 190 | +2.15% | 12,000 | 10億4614万 | -2.56% | 3.14 | 0.44 |
02/20 | 186 | 187 | 186 | 186 | +1.09% | 10,000 | 10億2411万 | -4.62% | 3.08 | 0.43 |
02/19 | 184 | 184 | 184 | 184 | -0.54% | 1,000 | 10億1310万 | -5.64% | 3.04 | 0.43 |
02/18 | 185 | 185 | 185 | 185 | 0% | 1,000 | 10億1861万 | -5.61% | 3.06 | 0.43 |
02/15 | 190 | 190 | 173 | 185 | -2.63% | 18,000 | 10億1861万 | -6.09% | 3.06 | 0.43 |
02/14 | 185 | 190 | 185 | 190 | -0.52% | 9,000 | 10億4614万 | -3.55% | 3.14 | 0.44 |
02/13 | 193 | 193 | 191 | 191 | -1.55% | 11,000 | 10億5164万 | -3.54% | 3.16 | 0.44 |
02/12 | 197 | 201 | 193 | 194 | -5.37% | 32,000 | 10億6816万 | -2.02% | 3.21 | 0.45 |
02/08 | 207 | 210 | 205 | 205 | -0.49% | 37,000 | 11億2873万 | +3.54% | 3.39 | 0.48 |
02/07 | 202 | 206 | 201 | 206 | +3% | 33,000 | 11億3423万 | +4.04% | 3.41 | 0.48 |
02/06 | 201 | 205 | 200 | 200 | +1.52% | 12,000 | 11億120万 | +1.01% | 3.31 | 0.47 |
02/05 | 203 | 207 | 197 | 197 | -2.96% | 36,000 | 10億8468万 | 0% | 3.26 | 0.46 |
02/04 | 201 | 203 | 200 | 203 | +1.5% | 35,000 | 11億1771万 | +3.05% | 3.36 | 0.47 |
02/01 | 200 | 200 | 200 | 200 | +2.56% | 14,000 | 11億120万 | +1.52% | 3.31 | 0.47 |
01/31 | 194 | 195 | 189 | 195 | +0.52% | 8,000 | 10億7367万 | -1.02% | 3.22 | 0.45 |
01/30 | 194 | 194 | 194 | 194 | 0% | 3,000 | 10億6816万 | -1.52% | 3.21 | 0.45 |
01/29 | 194 | 194 | 189 | 194 | -0.51% | 15,000 | 10億6816万 | -1.52% | 3.21 | 0.45 |
01/28 | 194 | 195 | 193 | 195 | -0.51% | 21,000 | 10億7367万 | -1.02% | 3.22 | 0.45 |
01/25 | 190 | 197 | 190 | 196 | +5.38% | 27,000 | 10億7917万 | -0.51% | 3.24 | 0.46 |
01/24 | 190 | 191 | 180 | 186 | -5.1% | 51,000 | 10億2411万 | -6.06% | 3.08 | 0.43 |
01/23 | 201 | 201 | 196 | 196 | -2.49% | 27,000 | 10億7917万 | -1.51% | 3.24 | 0.46 |
01/22 | 203 | 203 | 201 | 201 | -1.95% | 6,000 | 11億670万 | +2.03% | 3.32 | 0.47 |
01/21 | 200 | 205 | 200 | 205 | +4.59% | 37,000 | 11億2873万 | +5.13% | 3.39 | 0.48 |
01/18 | 199 | 199 | 196 | 196 | +1.55% | 5,000 | 10億7917万 | +2.08% | 3.24 | 0.46 |
01/17 | 195 | 200 | 188 | 193 | -2.03% | 44,000 | 10億6265万 | +1.58% | 3.19 | 0.45 |
01/16 | 197 | 199 | 192 | 197 | -0.51% | 15,000 | 10億8468万 | +5.35% | 3.26 | 0.46 |
01/15 | 200 | 200 | 195 | 198 | -1% | 35,000 | 10億9018万 | +7.03% | 3.27 | 0.46 |
01/11 | 200 | 200 | 198 | 200 | +1.01% | 12,000 | 11億120万 | +9.89% | 3.31 | 0.47 |
01/10 | 201 | 201 | 198 | 198 | -1.49% | 14,000 | 10億9018万 | +10.61% | 3.27 | 0.46 |
01/09 | 201 | 203 | 199 | 201 | +0.5% | 25,000 | 11億670万 | +13.56% | 3.32 | 0.47 |
01/08 | 208 | 208 | 198 | 200 | -0.5% | 34,000 | 11億120万 | +14.94% | 3.31 | 0.47 |
01/07 | 202 | 204 | 198 | 201 | -0.5% | 54,000 | 11億670万 | +17.54% | 3.32 | 0.47 |
01/04 | 192 | 203 | 191 | 202 | +5.21% | 39,000 | 11億1221万 | +20.24% | 3.34 | 0.47 |
2012 |
12/28 | 193 | 197 | 185 | 192 | -3.03% | 55,000 | - | +16.36% | - | - |
12/27 | 190 | 198 | 190 | 198 | +3.13% | 18,000 | - | +22.22% | - | - |
12/26 | 190 | 195 | 189 | 192 | -1.03% | 30,000 | - | +20.75% | - | - |
12/25 | 193 | 194 | 191 | 194 | -1.52% | 24,000 | - | +23.57% | - | - |
12/21 | 206 | 207 | 191 | 197 | 0% | 100,000 | - | +27.92% | - | - |
12/20 | 199 | 201 | 195 | 197 | +0.51% | 55,000 | - | +30.46% | - | - |
12/19 | 189 | 206 | 189 | 196 | +3.7% | 123,000 | - | +32.43% | - | - |
12/18 | 204 | 207 | 186 | 189 | -5.5% | 81,000 | - | +30.34% | - | - |
12/17 | 214 | 220 | 195 | 200 | 0% | 150,000 | - | +39.86% | - | - |
12/14 | 205 | 210 | 196 | 200 | -6.98% | 223,000 | - | +42.86% | - | - |
12/13 | 252 | 259 | 207 | 215 | +4.37% | 640,000 | - | +56.93% | - | - |
12/12 | 176 | 206 | 173 | 206 | +32.05% | 192,000 | - | +53.73% | - | - |
12/11 | 148 | 156 | 148 | 156 | +5.41% | 17,000 | - | +19.08% | - | - |
12/10 | 144 | 160 | 142 | 148 | +6.47% | 87,000 | - | +14.73% | - | - |
12/07 | 137 | 140 | 137 | 139 | +2.96% | 30,000 | - | +8.59% | - | - |
12/06 | 134 | 137 | 133 | 135 | +3.85% | 28,000 | - | +5.47% | - | - |
12/05 | 132 | 133 | 130 | 130 | -1.52% | 58,000 | - | +2.36% | - | - |
12/04 | 135 | 135 | 130 | 132 | -0.75% | 40,000 | - | +3.94% | - | - |
12/03 | 135 | 138 | 132 | 133 | +0.76% | 38,000 | - | +4.72% | - | - |
11/29 | 132 | 132 | 132 | 132 | +1.54% | 1,000 | - | +3.94% | - | - |
11/28 | 130 | 130 | 130 | 130 | +0.78% | 1,000 | - | +2.36% | - | - |
11/27 | 129 | 129 | 129 | 129 | 0% | 1,000 | - | +1.57% | - | - |
11/26 | 130 | 131 | 129 | 129 | -0.77% | 23,000 | - | +1.57% | - | - |
11/21 | 129 | 130 | 129 | 130 | +3.17% | 22,000 | - | +2.36% | - | - |
11/20 | 126 | 126 | 126 | 126 | 0% | 1,000 | - | -0.79% | - | - |
11/19 | 126 | 126 | 126 | 126 | +4.13% | 3,000 | - | -0.79% | - | - |
11/16 | 121 | 121 | 121 | 121 | -2.42% | 1,000 | - | -5.47% | - | - |
11/15 | 121 | 124 | 121 | 124 | +1.64% | 3,000 | - | -3.13% | - | - |
11/14 | 121 | 122 | 121 | 122 | -3.94% | 3,000 | - | -5.43% | - | - |
11/09 | 123 | 127 | 123 | 127 | +3.25% | 3,000 | - | -2.31% | - | - |
11/08 | 122 | 123 | 122 | 123 | -2.38% | 2,000 | - | -5.38% | - | - |
11/07 | 121 | 126 | 121 | 126 | -3.82% | 2,000 | - | -3.82% | - | - |
11/06 | 131 | 131 | 131 | 131 | -0.76% | 1,000 | - | 0% | - | - |
11/05 | 132 | 132 | 132 | 132 | +3.94% | 3,000 | - | 0% | - | - |
11/02 | 126 | 127 | 126 | 127 | 0% | 2,000 | - | -3.79% | - | - |
11/01 | 127 | 127 | 127 | 127 | -1.55% | 2,000 | - | -3.79% | - | - |
10/31 | 129 | 129 | 129 | 129 | +3.2% | 2,000 | - | -3.01% | - | - |
10/30 | 125 | 125 | 125 | 125 | +0.81% | 1,000 | - | -6.02% | - | - |
10/29 | 124 | 124 | 124 | 124 | 0% | 3,000 | - | -7.46% | - | - |
10/23 | 125 | 125 | 124 | 124 | -1.59% | 4,000 | - | -7.46% | - | - |
10/22 | 126 | 126 | 126 | 126 | -1.56% | 5,000 | - | -6.67% | - | - |
10/19 | 129 | 129 | 128 | 128 | 0% | 4,000 | - | -5.19% | - | - |
10/18 | 125 | 128 | 124 | 128 | -0.78% | 4,000 | - | -5.88% | - | - |