PBR
2012/08/23~2013/01/22
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 |
---|
2016 | 10/1, 株式併合 5→1 |
2013 |
01/22 | 2,665 | 2,690 | 2,600 | 2,645 | -1.67% | 465,400 | 1965億394万 | +0.27% | 23.73 | 1.47 |
01/21 | 2,750 | 2,760 | 2,675 | 2,690 | -2% | 301,200 | 1998億4711万 | +2.44% | 24.13 | 1.5 |
01/18 | 2,700 | 2,745 | 2,690 | 2,745 | +3.58% | 338,600 | 2039億3320万 | +5.05% | 24.63 | 1.53 |
01/17 | 2,690 | 2,700 | 2,580 | 2,650 | -0.93% | 458,200 | 1968億7540万 | +2.04% | 23.77 | 1.48 |
01/16 | 2,760 | 2,775 | 2,660 | 2,675 | -4.63% | 376,600 | 1987億3272万 | +3.52% | 24 | 1.49 |
01/15 | 2,850 | 2,855 | 2,775 | 2,805 | -0.53% | 351,200 | 2083億9076万 | +9.19% | 25.16 | 1.56 |
01/11 | 2,850 | 2,865 | 2,775 | 2,820 | +0.71% | 538,200 | 2095億515万 | +10.63% | 25.3 | 1.57 |
01/10 | 2,765 | 2,845 | 2,760 | 2,800 | +2% | 336,200 | 2080億1930万 | +10.8% | 25.12 | 1.56 |
01/09 | 2,665 | 2,775 | 2,660 | 2,745 | +1.67% | 488,600 | 2039億3320万 | +9.49% | 24.63 | 1.53 |
01/08 | 2,750 | 2,780 | 2,685 | 2,700 | -3.05% | 427,000 | 2005億9003万 | +8.43% | 24.22 | 1.51 |
01/07 | 2,875 | 2,885 | 2,770 | 2,785 | -2.45% | 368,000 | 2069億491万 | +12.43% | 24.99 | 1.55 |
01/04 | 2,905 | 2,905 | 2,815 | 2,855 | +2.33% | 539,400 | 2121億539万 | +16.06% | 25.61 | 1.59 |
2012 |
12/28 | 2,720 | 2,805 | 2,710 | 2,790 | +2.95% | 624,200 | - | +14.3% | - | - |
12/27 | 2,695 | 2,725 | 2,685 | 2,710 | +1.5% | 406,000 | - | +11.84% | - | - |
12/26 | 2,645 | 2,675 | 2,615 | 2,670 | +1.33% | 472,800 | - | +10.6% | - | - |
12/25 | 2,555 | 2,635 | 2,555 | 2,635 | +3.33% | 550,800 | - | +9.38% | - | - |
12/21 | 2,650 | 2,650 | 2,530 | 2,550 | -2.67% | 466,400 | - | +5.99% | - | - |
12/20 | 2,575 | 2,665 | 2,555 | 2,620 | +0.77% | 718,000 | - | +9.12% | - | - |
12/19 | 2,590 | 2,600 | 2,550 | 2,600 | +2.97% | 626,200 | - | +8.88% | - | - |
12/18 | 2,525 | 2,600 | 2,515 | 2,525 | 0% | 932,200 | - | +6.23% | - | - |
12/17 | 2,415 | 2,685 | 2,400 | 2,525 | +6.32% | 1,932,800 | - | +6.63% | - | - |
12/14 | 2,355 | 2,395 | 2,330 | 2,375 | -0.63% | 889,000 | - | +0.59% | - | - |
12/13 | 2,380 | 2,400 | 2,370 | 2,390 | +2.14% | 330,800 | - | +1.27% | - | - |
12/12 | 2,335 | 2,355 | 2,315 | 2,340 | +1.08% | 235,600 | - | -0.85% | - | - |
12/11 | 2,320 | 2,325 | 2,275 | 2,315 | -1.07% | 272,400 | - | -1.95% | - | - |
12/10 | 2,345 | 2,355 | 2,315 | 2,340 | -0.64% | 248,800 | - | -1.02% | - | - |
12/07 | 2,375 | 2,380 | 2,355 | 2,355 | -0.21% | 200,600 | - | -0.51% | - | - |
12/06 | 2,335 | 2,370 | 2,325 | 2,360 | +2.16% | 245,200 | - | -0.25% | - | - |
12/05 | 2,300 | 2,340 | 2,285 | 2,310 | -0.22% | 309,400 | - | -2.37% | - | - |
12/04 | 2,285 | 2,325 | 2,285 | 2,315 | +0.65% | 221,400 | - | -2.11% | - | - |
12/03 | 2,290 | 2,340 | 2,280 | 2,300 | +1.32% | 378,200 | - | -2.62% | - | - |
11/30 | 2,305 | 2,315 | 2,270 | 2,270 | -1.3% | 586,600 | - | -3.77% | - | - |
11/29 | 2,330 | 2,345 | 2,285 | 2,300 | -0.65% | 530,800 | - | -2.5% | - | - |
11/28 | 2,370 | 2,370 | 2,315 | 2,315 | -2.73% | 339,600 | - | -1.74% | - | - |
11/27 | 2,365 | 2,395 | 2,355 | 2,380 | +0.85% | 417,200 | - | +1.1% | - | - |
11/26 | 2,400 | 2,405 | 2,360 | 2,360 | -0.21% | 427,200 | - | +0.43% | - | - |
11/22 | 2,380 | 2,380 | 2,305 | 2,365 | +0.85% | 515,000 | - | +0.77% | - | - |
11/21 | 2,420 | 2,440 | 2,325 | 2,345 | -5.82% | 829,000 | - | +0.04% | - | - |
11/20 | 2,560 | 2,570 | 2,480 | 2,490 | -2.35% | 363,800 | - | +6.41% | - | - |
11/19 | 2,650 | 2,650 | 2,540 | 2,550 | -0.2% | 367,200 | - | +9.49% | - | - |
11/16 | 2,495 | 2,585 | 2,475 | 2,555 | +4.93% | 656,800 | - | +10.41% | - | - |
11/15 | 2,275 | 2,445 | 2,270 | 2,435 | +7.03% | 560,800 | - | +6.01% | - | - |
11/14 | 2,320 | 2,325 | 2,260 | 2,275 | -2.36% | 281,400 | - | -0.31% | - | - |
11/13 | 2,330 | 2,345 | 2,310 | 2,330 | +0.65% | 242,800 | - | +2.42% | - | - |
11/12 | 2,315 | 2,325 | 2,310 | 2,315 | -0.64% | 103,200 | - | +2.12% | - | - |
11/09 | 2,320 | 2,345 | 2,315 | 2,330 | -1.27% | 182,400 | - | +3.01% | - | - |
11/08 | 2,360 | 2,380 | 2,345 | 2,360 | -1.05% | 178,600 | - | +4.61% | - | - |
11/07 | 2,375 | 2,400 | 2,350 | 2,385 | +1.06% | 302,400 | - | +6.14% | - | - |
11/06 | 2,375 | 2,390 | 2,350 | 2,360 | -1.87% | 271,800 | - | +5.5% | - | - |
11/05 | 2,385 | 2,420 | 2,375 | 2,405 | +0.21% | 202,600 | - | +7.9% | - | - |
11/02 | 2,385 | 2,415 | 2,370 | 2,400 | +2.35% | 328,800 | - | +8.11% | - | - |
11/01 | 2,360 | 2,370 | 2,305 | 2,345 | -0.85% | 373,400 | - | +5.87% | - | - |
10/31 | 2,315 | 2,380 | 2,305 | 2,365 | +3.96% | 563,400 | - | +7.01% | - | - |
10/30 | 2,285 | 2,365 | 2,275 | 2,275 | +1.11% | 758,200 | - | +3.17% | - | - |
10/29 | 2,225 | 2,265 | 2,225 | 2,250 | +1.81% | 413,000 | - | +2.04% | - | - |
10/26 | 2,290 | 2,290 | 2,210 | 2,210 | -3.28% | 237,600 | - | +0.14% | - | - |
10/25 | 2,215 | 2,290 | 2,215 | 2,285 | +2.7% | 336,400 | - | +3.39% | - | - |
10/24 | 2,220 | 2,275 | 2,200 | 2,225 | -1.55% | 413,000 | - | +0.5% | - | - |
10/23 | 2,290 | 2,295 | 2,225 | 2,260 | -0.66% | 317,600 | - | +1.8% | - | - |
10/22 | 2,240 | 2,295 | 2,220 | 2,275 | -0.66% | 273,200 | - | +2.34% | - | - |
10/19 | 2,255 | 2,300 | 2,255 | 2,290 | +0.22% | 259,400 | - | +3.06% | - | - |
10/18 | 2,270 | 2,300 | 2,250 | 2,285 | +1.78% | 321,400 | - | +2.93% | - | - |
10/17 | 2,215 | 2,265 | 2,215 | 2,245 | +1.35% | 371,000 | - | +1.35% | - | - |
10/16 | 2,215 | 2,225 | 2,190 | 2,215 | +1.61% | 325,200 | - | +0.05% | - | - |
10/15 | 2,150 | 2,200 | 2,125 | 2,180 | +2.83% | 368,800 | - | -1.49% | - | - |
10/12 | 2,105 | 2,140 | 2,100 | 2,120 | +2.42% | 388,800 | - | -4.03% | - | - |
10/11 | 2,065 | 2,115 | 2,060 | 2,070 | -0.72% | 346,200 | - | -6.21% | - | - |
10/10 | 2,075 | 2,095 | 2,060 | 2,085 | -2.11% | 333,800 | - | -5.57% | - | - |
10/09 | 2,155 | 2,160 | 2,120 | 2,130 | -2.96% | 563,000 | - | -3.49% | - | - |
10/05 | 2,180 | 2,205 | 2,155 | 2,195 | +0.92% | 265,000 | - | -0.45% | - | - |
10/04 | 2,145 | 2,200 | 2,140 | 2,175 | +1.16% | 392,800 | - | -1.23% | - | - |
10/03 | 2,140 | 2,175 | 2,135 | 2,150 | +0.47% | 344,800 | - | -2.36% | - | - |
10/02 | 2,160 | 2,190 | 2,135 | 2,140 | -0.93% | 425,600 | - | -2.9% | - | - |
10/01 | 2,150 | 2,160 | 2,130 | 2,160 | -0.69% | 327,400 | - | -2.09% | - | - |
09/28 | 2,250 | 2,255 | 2,155 | 2,175 | -3.76% | 470,600 | - | -1.41% | - | - |
09/27 | 2,200 | 2,260 | 2,200 | 2,260 | +1.8% | 256,600 | - | +2.49% | - | - |
09/26 | 2,195 | 2,235 | 2,190 | 2,220 | -1.55% | 260,800 | - | +0.77% | - | - |
09/25 | 2,235 | 2,280 | 2,230 | 2,255 | -0.66% | 355,200 | - | +2.27% | - | - |
09/24 | 2,285 | 2,285 | 2,230 | 2,270 | -1.3% | 349,200 | - | +2.85% | - | - |
09/21 | 2,275 | 2,325 | 2,275 | 2,300 | +0.22% | 393,400 | - | +4.17% | - | - |
09/20 | 2,345 | 2,350 | 2,280 | 2,295 | -3.77% | 487,000 | - | +4.03% | - | - |
09/19 | 2,365 | 2,420 | 2,335 | 2,385 | +1.27% | 432,800 | - | +8.31% | - | - |
09/18 | 2,340 | 2,370 | 2,330 | 2,355 | +0.21% | 278,200 | - | +7.24% | - | - |
09/14 | 2,265 | 2,360 | 2,255 | 2,350 | +4.21% | 875,800 | - | +7.31% | - | - |
09/13 | 2,240 | 2,265 | 2,215 | 2,255 | +1.35% | 338,400 | - | +3.16% | - | - |
09/12 | 2,185 | 2,235 | 2,170 | 2,225 | +2.53% | 368,000 | - | +1.83% | - | - |
09/11 | 2,180 | 2,190 | 2,155 | 2,170 | -1.59% | 210,000 | - | -0.69% | - | - |
09/10 | 2,190 | 2,225 | 2,180 | 2,205 | +0.68% | 260,400 | - | +1.01% | - | - |
09/07 | 2,165 | 2,195 | 2,135 | 2,190 | +4.78% | 369,600 | - | +0.6% | - | - |
09/06 | 2,090 | 2,100 | 2,075 | 2,090 | +0.48% | 409,600 | - | -3.6% | - | - |
09/05 | 2,105 | 2,105 | 2,065 | 2,080 | -0.48% | 555,400 | - | -4.01% | - | - |
09/04 | 2,050 | 2,105 | 2,045 | 2,090 | +1.95% | 369,800 | - | -3.6% | - | - |
09/03 | 2,090 | 2,095 | 2,040 | 2,050 | -1.91% | 384,800 | - | -5.57% | - | - |
08/31 | 2,090 | 2,120 | 2,075 | 2,090 | -0.95% | 395,200 | - | -3.86% | - | - |
08/30 | 2,180 | 2,185 | 2,100 | 2,110 | -3.65% | 435,800 | - | -3.03% | - | - |
08/29 | 2,195 | 2,210 | 2,180 | 2,190 | -0.45% | 295,200 | - | +0.78% | - | - |
08/28 | 2,215 | 2,230 | 2,185 | 2,200 | +0.46% | 470,600 | - | +1.57% | - | - |
08/27 | 2,195 | 2,215 | 2,180 | 2,190 | +1.62% | 335,800 | - | +1.44% | - | - |
08/24 | 2,110 | 2,180 | 2,090 | 2,155 | +0.7% | 392,000 | - | +0.14% | - | - |
08/23 | 2,165 | 2,170 | 2,125 | 2,140 | -2.95% | 723,200 | - | -0.42% | - | - |