PBR
2012/10/30~2013/03/29
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 |
03/29 | 2,485 | 2,540 | 2,485 | 2,505 | +1.01% | 496,400 | 1861億298万 | -3.69% | 22.47 | 1.4 |
03/28 | 2,565 | 2,565 | 2,470 | 2,480 | -3.13% | 479,000 | 1842億4566万 | -4.69% | 22.25 | 1.38 |
03/27 | 2,545 | 2,565 | 2,545 | 2,560 | -0.39% | 236,400 | 1901億8907万 | -1.61% | 22.97 | 1.43 |
03/26 | 2,570 | 2,640 | 2,560 | 2,570 | -0.39% | 503,000 | 1909億3200万 | -1.08% | 23.06 | 1.43 |
03/25 | 2,570 | 2,595 | 2,555 | 2,580 | +0.58% | 283,400 | 1916億7492万 | -0.54% | 23.15 | 1.44 |
03/22 | 2,595 | 2,600 | 2,565 | 2,565 | -1.35% | 395,800 | 1905億6053万 | -0.81% | 23.01 | 1.43 |
03/21 | 2,590 | 2,605 | 2,580 | 2,600 | +2.16% | 266,400 | 1931億6077万 | +0.7% | 23.33 | 1.45 |
03/19 | 2,565 | 2,575 | 2,535 | 2,545 | +0.79% | 533,000 | 1890億7468万 | -1.2% | 22.83 | 1.42 |
03/18 | 2,550 | 2,560 | 2,520 | 2,525 | -2.51% | 499,600 | 1875億8883万 | -1.71% | 22.65 | 1.41 |
03/15 | 2,595 | 2,605 | 2,565 | 2,590 | -0.19% | 641,800 | 1924億1785万 | +0.97% | 23.24 | 1.44 |
03/14 | 2,575 | 2,595 | 2,575 | 2,595 | +0.78% | 338,800 | 1927億8931万 | +1.41% | 23.28 | 1.45 |
03/13 | 2,680 | 2,680 | 2,570 | 2,575 | -4.63% | 747,200 | 1913億346万 | +0.82% | 23.1 | 1.44 |
03/12 | 2,685 | 2,720 | 2,675 | 2,700 | +1.5% | 444,600 | 2005億9003万 | +5.97% | 24.22 | 1.51 |
03/11 | 2,670 | 2,700 | 2,645 | 2,660 | +0.19% | 465,000 | 1976億1833万 | +4.6% | 23.86 | 1.48 |
03/08 | 2,655 | 2,670 | 2,635 | 2,655 | +0.95% | 1,000,600 | 1972億4687万 | +4.49% | 23.82 | 1.48 |
03/07 | 2,650 | 2,660 | 2,615 | 2,630 | -0.19% | 269,200 | 1953億8955万 | +3.5% | 23.59 | 1.47 |
03/06 | 2,640 | 2,655 | 2,605 | 2,635 | +0.57% | 234,600 | 1957億6101万 | +3.66% | 23.64 | 1.47 |
03/05 | 2,605 | 2,635 | 2,605 | 2,620 | +0.77% | 282,000 | 1946億4663万 | +3.11% | 23.51 | 1.46 |
03/04 | 2,635 | 2,660 | 2,585 | 2,600 | -1.33% | 512,200 | 1931億6077万 | +2.36% | 23.33 | 1.45 |
03/01 | 2,690 | 2,690 | 2,605 | 2,635 | -2.77% | 680,000 | 1957億6101万 | +3.74% | 23.64 | 1.47 |
02/28 | 2,675 | 2,725 | 2,670 | 2,710 | +2.85% | 645,400 | 2013億3296万 | +6.73% | 24.31 | 1.51 |
02/27 | 2,675 | 2,675 | 2,625 | 2,635 | 0% | 414,000 | 1957億6101万 | +4.11% | 23.64 | 1.47 |
02/26 | 2,600 | 2,675 | 2,585 | 2,635 | -1.5% | 631,200 | 1957億6101万 | +4.07% | 23.64 | 1.47 |
02/25 | 2,625 | 2,675 | 2,605 | 2,675 | +4.7% | 841,200 | 1987億3272万 | +5.56% | 24 | 1.49 |
02/22 | 2,515 | 2,565 | 2,465 | 2,555 | +1.19% | 729,200 | 1898億1761万 | +0.71% | 22.92 | 1.42 |
02/21 | 2,475 | 2,535 | 2,460 | 2,525 | +1.81% | 670,200 | 1875億8883万 | -0.63% | 22.65 | 1.41 |
02/20 | 2,480 | 2,485 | 2,450 | 2,480 | +0.81% | 358,200 | 1842億4566万 | -2.63% | 22.25 | 1.38 |
02/19 | 2,450 | 2,485 | 2,435 | 2,460 | -0.61% | 256,400 | 1827億5981万 | -3.91% | 22.07 | 1.37 |
02/18 | 2,435 | 2,495 | 2,430 | 2,475 | +4.21% | 404,400 | 1838億7420万 | -3.85% | 22.2 | 1.38 |
02/15 | 2,415 | 2,440 | 2,330 | 2,375 | -3.65% | 601,200 | 1764億4494万 | -8.19% | 21.31 | 1.32 |
02/14 | 2,435 | 2,475 | 2,410 | 2,465 | +1.23% | 519,600 | 1831億3127万 | -5.27% | 22.11 | 1.37 |
02/13 | 2,430 | 2,470 | 2,410 | 2,435 | +1.88% | 591,400 | 1809億249万 | -6.74% | 21.85 | 1.36 |
02/12 | 2,500 | 2,505 | 2,385 | 2,390 | -1.44% | 819,000 | 1775億5933万 | -8.95% | 21.44 | 1.33 |
02/08 | 2,390 | 2,450 | 2,375 | 2,425 | -0.21% | 738,400 | 1801億5957万 | -8.28% | 21.76 | 1.35 |
02/07 | 2,495 | 2,520 | 2,410 | 2,430 | -2.02% | 745,200 | 1805億3103万 | -8.58% | 21.8 | 1.35 |
02/06 | 2,485 | 2,495 | 2,440 | 2,480 | +3.12% | 814,400 | 1842億4566万 | -7.12% | 22.25 | 1.38 |
02/05 | 2,520 | 2,520 | 2,390 | 2,405 | -6.78% | 1,128,600 | 1786億7372万 | -10.16% | 21.58 | 1.34 |
02/04 | 2,600 | 2,630 | 2,555 | 2,580 | -1.53% | 456,800 | 1916億7492万 | -3.95% | 23.15 | 1.44 |
02/01 | 2,675 | 2,675 | 2,610 | 2,620 | -0.76% | 261,000 | 1946億4663万 | -2.42% | 23.51 | 1.46 |
01/31 | 2,635 | 2,670 | 2,595 | 2,640 | -1.31% | 472,200 | 1961億3248万 | -1.68% | 23.68 | 1.47 |
01/30 | 2,585 | 2,675 | 2,585 | 2,675 | +3.28% | 414,600 | 1987億3272万 | -0.34% | 24 | 1.49 |
01/29 | 2,560 | 2,625 | 2,555 | 2,590 | -0.19% | 235,200 | 1924億1785万 | -3.29% | 23.24 | 1.44 |
01/28 | 2,650 | 2,655 | 2,585 | 2,595 | -0.57% | 255,400 | 1927億8931万 | -2.99% | 23.28 | 1.45 |
01/25 | 2,645 | 2,655 | 2,580 | 2,610 | +0.38% | 381,800 | 1939億370万 | -2.1% | 23.42 | 1.46 |
01/24 | 2,530 | 2,625 | 2,520 | 2,600 | +2.77% | 408,200 | 1931億6077万 | -2.15% | 23.33 | 1.45 |
01/23 | 2,580 | 2,610 | 2,525 | 2,530 | -4.35% | 582,400 | 1879億6029万 | -4.42% | 22.7 | 1.41 |
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% | - | - |