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 |
---|
2013 |
12/30 | 133 | 134 | 130 | 133 | 0% | 135,000 | 39億9000万 | +0.76% | 164.23 | 0.36 |
12/27 | 130 | 133 | 129 | 133 | +3.1% | 125,000 | 39億9000万 | +1.53% | 164.23 | 0.36 |
12/26 | 125 | 130 | 125 | 129 | +4.88% | 131,000 | 38億7000万 | -1.53% | 159.29 | 0.35 |
12/25 | 123 | 124 | 121 | 123 | 0% | 225,000 | 36億9000万 | -6.11% | 151.88 | 0.34 |
12/24 | 124 | 125 | 122 | 123 | -2.38% | 244,000 | 36億9000万 | -6.11% | 151.88 | 0.34 |
12/20 | 128 | 128 | 126 | 126 | -0.79% | 119,000 | 37億8000万 | -4.55% | 155.59 | 0.34 |
12/19 | 128 | 128 | 125 | 127 | -0.78% | 315,000 | 38億1000万 | -3.05% | 156.82 | 0.35 |
12/18 | 127 | 130 | 127 | 128 | -0.78% | 137,000 | 38億4000万 | -2.29% | 158.06 | 0.35 |
12/17 | 131 | 131 | 128 | 129 | -1.53% | 145,000 | 38億7000万 | -0.77% | 159.29 | 0.35 |
12/16 | 129 | 132 | 129 | 131 | +1.55% | 226,000 | 39億3000万 | +0.77% | 161.76 | 0.36 |
12/13 | 129 | 130 | 129 | 129 | -1.53% | 154,000 | 38億7000万 | 0% | 159.29 | 0.35 |
12/12 | 131 | 131 | 130 | 131 | -0.76% | 76,000 | 39億3000万 | +1.55% | 161.76 | 0.36 |
12/11 | 132 | 132 | 131 | 132 | 0% | 79,000 | 39億6000万 | +3.13% | 163 | 0.36 |
12/10 | 133 | 134 | 130 | 132 | -0.75% | 139,000 | 39億6000万 | +3.13% | 163 | 0.36 |
12/09 | 131 | 134 | 131 | 133 | +2.31% | 108,000 | 39億9000万 | +4.72% | 164.23 | 0.36 |
12/06 | 129 | 131 | 128 | 130 | 0% | 101,000 | 39億 | +2.36% | 160.53 | 0.36 |
12/05 | 131 | 134 | 130 | 130 | -0.76% | 114,000 | 39億 | +3.17% | 160.53 | 0.36 |
12/04 | 130 | 132 | 130 | 131 | -2.24% | 241,000 | 39億3000万 | +3.97% | 161.76 | 0.36 |
12/03 | 137 | 137 | 129 | 134 | -1.47% | 373,000 | 40億2000万 | +7.2% | 165.47 | 0.37 |
12/02 | 136 | 139 | 136 | 136 | -2.16% | 366,000 | 40億8000万 | +8.8% | 167.94 | 0.37 |
11/29 | 137 | 139 | 136 | 139 | +0.72% | 139,000 | 41億7000万 | +12.1% | 171.64 | 0.38 |
11/28 | 140 | 140 | 136 | 138 | -0.72% | 396,000 | 41億4000万 | +12.2% | 170.41 | 0.38 |
11/27 | 139 | 142 | 139 | 139 | -1.42% | 500,000 | 41億7000万 | +13.93% | 171.64 | 0.38 |
11/26 | 132 | 142 | 131 | 141 | +6.02% | 2,706,000 | 42億3000万 | +15.57% | 174.11 | 0.39 |
11/25 | 129 | 135 | 128 | 133 | +3.1% | 647,000 | 39億9000万 | +9.92% | 164.23 | 0.36 |
11/22 | 131 | 131 | 127 | 129 | -0.77% | 320,000 | 38億7000万 | +7.5% | 159.29 | 0.35 |
11/21 | 127 | 130 | 127 | 130 | +0.78% | 273,000 | 39億 | +8.33% | 160.53 | 0.36 |
11/20 | 131 | 135 | 125 | 129 | +4.88% | 2,053,000 | 38億7000万 | +8.4% | 159.29 | 0.35 |
11/19 | 125 | 127 | 122 | 123 | -4.65% | 524,000 | 36億9000万 | +3.36% | 151.88 | 0.34 |
11/18 | 119 | 129 | 118 | 129 | +9.32% | 640,000 | 38億7000万 | +8.4% | 159.29 | 0.35 |
11/15 | 116 | 118 | 116 | 118 | 0% | 235,000 | 35億4000万 | 0% | 145.71 | 0.32 |
11/14 | 117 | 118 | 115 | 118 | +0.85% | 191,000 | 35億4000万 | 0% | 145.71 | 0.32 |
11/13 | 116 | 118 | 116 | 117 | -0.85% | 64,000 | 35億1000万 | -0.85% | 144.47 | 0.32 |
11/12 | 117 | 118 | 116 | 118 | +0.85% | 81,000 | 35億4000万 | 0% | 145.71 | 0.32 |
11/11 | 118 | 118 | 116 | 117 | -0.85% | 70,000 | 35億1000万 | -0.85% | 144.47 | 0.32 |
11/08 | 116 | 119 | 116 | 118 | 0% | 121,000 | 35億4000万 | 0% | 145.71 | 0.32 |
11/07 | 119 | 119 | 117 | 118 | -0.84% | 90,000 | 35億4000万 | 0% | 145.71 | 0.32 |
11/06 | 116 | 119 | 116 | 119 | +0.85% | 36,000 | 35億7000万 | 0% | 146.94 | 0.32 |
11/05 | 117 | 118 | 116 | 118 | 0% | 88,000 | 35億4000万 | -0.84% | 145.71 | 0.32 |
11/01 | 120 | 120 | 117 | 118 | -1.67% | 68,000 | 35億4000万 | -1.67% | 145.71 | 0.32 |
10/31 | 119 | 121 | 119 | 120 | +0.84% | 128,000 | 36億 | 0% | 148.18 | 0.33 |
10/30 | 119 | 121 | 119 | 119 | +0.85% | 183,000 | 35億7000万 | -1.65% | 146.94 | 0.32 |
10/29 | 118 | 120 | 118 | 118 | -0.84% | 39,000 | 35億4000万 | -3.28% | 145.71 | 0.32 |
10/28 | 117 | 120 | 117 | 119 | +1.71% | 77,000 | 35億7000万 | -2.46% | 146.94 | 0.32 |
10/25 | 119 | 119 | 117 | 117 | -1.68% | 41,000 | 35億1000万 | -4.88% | 144.47 | 0.32 |
10/24 | 116 | 119 | 115 | 119 | +2.59% | 152,000 | 35億7000万 | -4.03% | 146.94 | 0.32 |
10/23 | 119 | 121 | 115 | 116 | -2.52% | 225,000 | 34億8000万 | -6.45% | 143.24 | 0.32 |
10/22 | 121 | 121 | 118 | 119 | -1.65% | 194,000 | 35億7000万 | -4.8% | 146.94 | 0.32 |
10/21 | 121 | 123 | 120 | 121 | +2.54% | 225,000 | 36億3000万 | -3.2% | 149.41 | 0.33 |
10/18 | 121 | 121 | 118 | 118 | -1.67% | 54,000 | 35億4000万 | -5.6% | 145.71 | 0.32 |
10/17 | 120 | 121 | 119 | 120 | +0.84% | 115,000 | 36億 | -3.23% | 148.18 | 0.33 |
10/16 | 120 | 120 | 117 | 119 | -0.83% | 78,000 | 35億7000万 | -4.03% | 146.94 | 0.32 |
10/15 | 121 | 122 | 119 | 120 | +0.84% | 94,000 | 36億 | -3.23% | 148.18 | 0.33 |
10/11 | 117 | 120 | 117 | 119 | +1.71% | 157,000 | 35億7000万 | -3.25% | 146.94 | 0.32 |
10/10 | 118 | 119 | 115 | 117 | +0.86% | 75,000 | 35億1000万 | -4.88% | 144.47 | 0.32 |
10/09 | 112 | 118 | 112 | 116 | +0.87% | 103,000 | 34億8000万 | -5.69% | 143.24 | 0.32 |
10/08 | 113 | 115 | 110 | 115 | -0.86% | 81,000 | 34億5000万 | -5.74% | 142 | 0.31 |
10/07 | 115 | 116 | 112 | 116 | +0.87% | 124,000 | 34億8000万 | -4.92% | 143.24 | 0.32 |
10/04 | 120 | 120 | 113 | 115 | -4.17% | 166,000 | 34億5000万 | -5.74% | 142 | 0.31 |
10/03 | 123 | 123 | 120 | 120 | -3.23% | 162,000 | 36億 | -1.64% | 148.18 | 0.33 |
10/02 | 125 | 128 | 122 | 124 | -1.59% | 172,000 | 37億2000万 | +2.48% | 153.12 | 0.34 |
10/01 | 128 | 131 | 125 | 126 | -1.56% | 210,000 | 37億8000万 | +4.13% | 155.59 | 0.34 |
09/30 | 131 | 131 | 126 | 128 | -3.76% | 149,000 | 38億4000万 | +6.67% | 158.08 | 0.35 |
09/27 | 134 | 138 | 131 | 133 | 0% | 180,000 | 39億9000万 | +11.76% | 164.25 | 0.36 |
09/26 | 135 | 135 | 127 | 133 | +1.53% | 270,000 | 39億9000万 | +12.71% | 164.25 | 0.36 |
09/25 | 142 | 142 | 131 | 131 | -10.27% | 1,339,000 | 39億3000万 | +11.97% | 161.78 | 0.36 |
09/24 | 132 | 146 | 131 | 146 | +10.61% | 1,958,000 | 43億8000万 | +25.86% | 180.31 | 0.4 |
09/20 | 134 | 134 | 130 | 132 | -2.22% | 533,000 | 39億6000万 | +14.78% | 163.02 | 0.36 |
09/19 | 135 | 137 | 134 | 135 | +0.75% | 393,000 | 40億5000万 | +18.42% | 166.72 | 0.37 |
09/18 | 139 | 141 | 131 | 134 | -2.19% | 933,000 | 40億2000万 | +18.58% | 165.49 | 0.37 |
09/17 | 132 | 137 | 131 | 137 | +6.2% | 1,526,000 | 41億1000万 | +22.32% | 169.19 | 0.37 |
09/13 | 115 | 129 | 115 | 129 | +13.16% | 623,000 | 38億7000万 | +16.22% | 159.31 | 0.35 |
09/12 | 115 | 115 | 113 | 114 | -1.72% | 59,000 | 34億2000万 | +3.64% | 140.79 | 0.31 |
09/11 | 118 | 119 | 115 | 116 | +0.87% | 137,000 | 34億8000万 | +5.45% | 143.26 | 0.32 |
09/10 | 111 | 117 | 111 | 115 | +3.6% | 99,000 | 34億5000万 | +4.55% | 142.02 | 0.31 |
09/09 | 110 | 112 | 110 | 111 | +0.91% | 47,000 | 33億3000万 | +0.91% | 137.08 | 0.3 |
09/06 | 110 | 110 | 108 | 110 | 0% | 26,000 | 33億 | +0.92% | 135.85 | 0.3 |
09/05 | 111 | 111 | 109 | 110 | -0.9% | 86,000 | 33億 | +0.92% | 135.85 | 0.3 |
09/04 | 111 | 111 | 109 | 111 | +0.91% | 11,000 | 33億3000万 | +1.83% | 137.08 | 0.3 |
09/03 | 107 | 111 | 107 | 110 | +2.8% | 68,000 | 33億 | +0.92% | 135.85 | 0.3 |
09/02 | 107 | 109 | 107 | 107 | -1.83% | 43,000 | 32億1000万 | -1.83% | 132.14 | 0.29 |
08/30 | 109 | 110 | 108 | 109 | 0% | 54,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/29 | 107 | 110 | 107 | 109 | 0% | 34,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/28 | 105 | 110 | 105 | 109 | -0.91% | 75,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/27 | 110 | 111 | 109 | 110 | +0.92% | 57,000 | 33億 | +1.85% | 135.85 | 0.3 |
08/26 | 111 | 111 | 108 | 109 | +0.93% | 40,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/23 | 110 | 110 | 106 | 108 | -1.82% | 116,000 | 32億4000万 | 0% | 133.38 | 0.29 |
08/22 | 109 | 111 | 108 | 110 | +0.92% | 57,000 | 33億 | +1.85% | 135.85 | 0.3 |
08/21 | 110 | 111 | 109 | 109 | 0% | 55,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/20 | 109 | 110 | 108 | 109 | -0.91% | 129,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/19 | 109 | 110 | 109 | 110 | 0% | 47,000 | 33億 | +1.85% | 135.85 | 0.3 |
08/16 | 109 | 111 | 109 | 110 | 0% | 74,000 | 33億 | +1.85% | 135.85 | 0.3 |
08/15 | 110 | 111 | 110 | 110 | +0.92% | 14,000 | 33億 | +1.85% | 135.85 | 0.3 |
08/14 | 109 | 109 | 108 | 109 | +0.93% | 82,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/13 | 107 | 109 | 104 | 108 | -0.92% | 211,000 | 32億4000万 | 0% | 133.38 | 0.29 |
08/12 | 109 | 111 | 109 | 109 | -2.68% | 108,000 | 32億7000万 | +0.93% | 134.61 | 0.3 |
08/09 | 112 | 112 | 110 | 112 | +0.9% | 113,000 | 33億6000万 | +3.7% | 138.32 | 0.31 |
08/08 | 111 | 112 | 111 | 111 | 0% | 79,000 | 33億3000万 | +2.78% | 137.08 | 0.3 |
08/07 | 114 | 120 | 109 | 111 | +1.83% | 569,000 | 33億3000万 | +2.78% | 137.08 | 0.3 |
08/06 | 109 | 110 | 108 | 109 | +0.93% | 61,000 | 32億7000万 | +1.87% | 134.61 | 0.3 |