PBR
2012/10/25～2013/03/29
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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,555 | 1,555 | 1,530 | 1,530 | -2.55% | 1,800 | 48億3079万 | -1.61% | 4.76 | 0.5 |
| 03/28 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 1,000 | 49億5708万 | +1.03% | 4.89 | 0.51 |
| 03/27 | 1,590 | 1,595 | 1,590 | 1,590 | -0.93% | 2,000 | 50億2023万 | +2.45% | 4.95 | 0.52 |
| 03/26 | 1,620 | 1,625 | 1,605 | 1,605 | -1.23% | 2,000 | 50億6759万 | +3.68% | 5 | 0.52 |
| 03/25 | 1,625 | 1,635 | 1,610 | 1,625 | +1.25% | 2,800 | 51億3074万 | +5.25% | 5.06 | 0.53 |
| 03/22 | 1,635 | 1,635 | 1,605 | 1,605 | -0.93% | 3,000 | 50億6759万 | +4.42% | 5 | 0.52 |
| 03/21 | 1,585 | 1,625 | 1,585 | 1,620 | +3.51% | 3,800 | 51億1495万 | +5.74% | 5.04 | 0.53 |
| 03/19 | 1,575 | 1,575 | 1,560 | 1,565 | -0.32% | 2,200 | 49億4130万 | +2.49% | 4.87 | 0.51 |
| 03/18 | 1,570 | 1,575 | 1,570 | 1,570 | 0% | 2,000 | 49億5708万 | +2.82% | 4.89 | 0.51 |
| 03/15 | 1,580 | 1,600 | 1,570 | 1,570 | -1.88% | 2,800 | 49億5708万 | +2.95% | 4.89 | 0.51 |
| 03/14 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 1,200 | 50億5181万 | +4.78% | 4.98 | 0.52 |
| 03/13 | 1,600 | 1,645 | 1,600 | 1,610 | +0.63% | 4,800 | 50億8338万 | +5.3% | 5.01 | 0.52 |
| 03/12 | 1,600 | 1,600 | 1,575 | 1,600 | +1.91% | 4,000 | 50億5181万 | +4.44% | 4.98 | 0.52 |
| 03/11 | 1,575 | 1,590 | 1,570 | 1,570 | +0.96% | 4,400 | 49億5708万 | +2.21% | 4.89 | 0.51 |
| 03/08 | 1,535 | 1,570 | 1,535 | 1,555 | -0.32% | 1,400 | 49億972万 | +1.04% | 4.84 | 0.51 |
| 03/07 | 1,525 | 1,560 | 1,525 | 1,560 | +1.96% | 4,400 | 49億2551万 | +1.36% | 4.86 | 0.51 |
| 03/06 | 1,515 | 1,530 | 1,510 | 1,530 | +0.99% | 2,400 | 48億3079万 | -0.52% | 4.76 | 0.5 |
| 03/05 | 1,525 | 1,525 | 1,515 | 1,515 | -0.66% | 1,600 | 47億8343万 | -1.43% | 4.72 | 0.49 |
| 03/04 | 1,495 | 1,525 | 1,495 | 1,525 | +2.35% | 4,000 | 48億1500万 | -0.78% | 4.75 | 0.5 |
| 03/01 | 1,495 | 1,495 | 1,490 | 1,490 | 0% | 1,800 | 47億449万 | -2.99% | 4.64 | 0.48 |
| 02/28 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 1,800 | 47億449万 | -2.99% | 4.64 | 0.48 |
| 02/27 | 1,500 | 1,500 | 1,500 | 1,500 | +1.01% | 200 | 47億3607万 | -2.34% | 4.67 | 0.49 |
| 02/26 | 1,500 | 1,500 | 1,480 | 1,485 | -1.33% | 1,600 | 46億8871万 | -3.26% | 4.62 | 0.48 |
| 02/25 | 1,520 | 1,520 | 1,505 | 1,505 | +0.33% | 1,400 | 47億5185万 | -2.02% | 4.68 | 0.49 |
| 02/22 | 1,520 | 1,520 | 1,500 | 1,500 | 0% | 800 | 47億3607万 | -2.41% | 4.67 | 0.49 |
| 02/21 | 1,495 | 1,500 | 1,495 | 1,500 | -1.32% | 600 | 47億3607万 | -2.34% | 4.67 | 0.49 |
| 02/20 | 1,520 | 1,525 | 1,520 | 1,520 | +1.67% | 1,000 | 47億9922万 | -1.11% | 4.73 | 0.49 |
| 02/19 | 1,460 | 1,495 | 1,460 | 1,495 | +0.67% | 1,600 | 47億2028万 | -2.67% | 4.65 | 0.49 |
| 02/18 | 1,450 | 1,485 | 1,450 | 1,485 | +2.41% | 1,800 | 46億8871万 | -3.38% | 4.62 | 0.48 |
| 02/15 | 1,440 | 1,450 | 1,440 | 1,450 | -2.36% | 1,600 | 45億7820万 | -5.72% | 4.51 | 0.47 |
| 02/14 | 1,485 | 1,485 | 1,485 | 1,485 | -1% | 600 | 46億8871万 | -3.57% | 4.62 | 0.48 |
| 02/13 | 1,560 | 1,560 | 1,500 | 1,500 | -3.54% | 3,800 | 47億3607万 | -2.66% | 4.67 | 0.49 |
| 02/12 | 1,545 | 1,565 | 1,545 | 1,555 | +1.3% | 3,600 | 49億972万 | +0.78% | 4.84 | 0.51 |
| 02/08 | 1,575 | 1,575 | 1,535 | 1,535 | -5.54% | 6,200 | 48億4658万 | -0.45% | 4.78 | 0.5 |
| 02/07 | 1,580 | 1,625 | 1,580 | 1,625 | -1.52% | 4,400 | 51億3074万 | +5.45% | 5.06 | 0.53 |
| 02/06 | 1,635 | 1,650 | 1,555 | 1,650 | -0.9% | 10,200 | 52億968万 | +7.77% | 5.14 | 0.54 |
| 02/05 | 1,720 | 1,720 | 1,625 | 1,665 | -2.06% | 2,600 | 52億5704万 | +9.61% | 5.18 | 0.54 |
| 02/04 | 1,665 | 1,740 | 1,665 | 1,700 | +2.1% | 3,600 | 53億6754万 | +12.96% | 5.29 | 0.55 |
| 02/01 | 1,600 | 1,665 | 1,575 | 1,665 | +7.07% | 5,400 | 52億5704万 | +11.74% | 5.18 | 0.54 |
| 01/31 | 1,525 | 1,555 | 1,515 | 1,555 | +2.64% | 2,600 | 49億972万 | +5.35% | 4.84 | 0.51 |
| 01/30 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 3,600 | 47億8343万 | +3.34% | 4.72 | 0.49 |
| 01/29 | 1,505 | 1,525 | 1,505 | 1,515 | +0.66% | 2,200 | 47億8343万 | +3.91% | 4.72 | 0.49 |
| 01/28 | 1,505 | 1,505 | 1,500 | 1,505 | 0% | 1,000 | 47億5185万 | +3.86% | 4.68 | 0.49 |
| 01/25 | 1,490 | 1,505 | 1,490 | 1,505 | +1.01% | 2,200 | 47億5185万 | +4.51% | 4.68 | 0.49 |
| 01/24 | 1,470 | 1,490 | 1,470 | 1,490 | +0.34% | 1,800 | 47億449万 | +4.12% | 4.64 | 0.48 |
| 01/23 | 1,490 | 1,490 | 1,470 | 1,485 | -0.34% | 1,800 | 46億8871万 | +4.36% | 4.62 | 0.48 |
| 01/22 | 1,510 | 1,510 | 1,490 | 1,490 | -1.32% | 3,600 | 47億449万 | +5.45% | 4.64 | 0.48 |
| 01/21 | 1,515 | 1,515 | 1,490 | 1,510 | -0.33% | 3,400 | 47億6764万 | +7.63% | 4.7 | 0.49 |
| 01/18 | 1,520 | 1,520 | 1,475 | 1,515 | +1.34% | 2,000 | 47億8343万 | +8.76% | 4.72 | 0.49 |
| 01/17 | 1,500 | 1,500 | 1,490 | 1,495 | -0.99% | 1,000 | 47億2028万 | +8.33% | 4.65 | 0.49 |
| 01/16 | 1,505 | 1,510 | 1,490 | 1,510 | +0.33% | 2,400 | 47億6764万 | +10.46% | 4.7 | 0.49 |
| 01/15 | 1,515 | 1,515 | 1,505 | 1,505 | -0.33% | 3,800 | 47億5185万 | +11.15% | 4.68 | 0.49 |
| 01/11 | 1,510 | 1,515 | 1,500 | 1,510 | -0.33% | 2,800 | 47億6764万 | +12.6% | 4.7 | 0.49 |
| 01/10 | 1,515 | 1,520 | 1,505 | 1,515 | +0.33% | 2,200 | 47億8343万 | +14% | 4.72 | 0.49 |
| 01/09 | 1,500 | 1,515 | 1,490 | 1,510 | +0.33% | 2,800 | 47億6764万 | +14.83% | 4.7 | 0.49 |
| 01/08 | 1,520 | 1,520 | 1,500 | 1,505 | -1.95% | 4,200 | 47億5185万 | +15.59% | 4.68 | 0.49 |
| 01/07 | 1,550 | 1,550 | 1,535 | 1,535 | 0% | 3,200 | 48億4658万 | +18.9% | 4.78 | 0.5 |
| 01/04 | 1,555 | 1,575 | 1,535 | 1,535 | +1.32% | 6,400 | 48億4658万 | +20.2% | 4.78 | 0.5 |
| 2012 |
| 12/28 | 1,460 | 1,525 | 1,460 | 1,515 | +9.78% | 5,200 | - | +19.95% | - | - |
| 12/27 | 1,365 | 1,430 | 1,365 | 1,380 | +3.37% | 4,000 | - | +10.58% | - | - |
| 12/26 | 1,335 | 1,340 | 1,335 | 1,335 | +0.38% | 5,600 | - | +7.66% | - | - |
| 12/25 | 1,355 | 1,355 | 1,330 | 1,330 | +1.14% | 3,000 | - | +7.78% | - | - |
| 12/21 | 1,315 | 1,320 | 1,305 | 1,315 | +0.38% | 5,400 | - | +7.35% | - | - |
| 12/20 | 1,315 | 1,315 | 1,295 | 1,310 | -0.38% | 1,800 | - | +7.73% | - | - |
| 12/19 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 2,000 | - | +8.95% | - | - |
| 12/18 | 1,305 | 1,320 | 1,305 | 1,315 | +1.94% | 1,200 | - | +9.67% | - | - |
| 12/17 | 1,290 | 1,320 | 1,290 | 1,290 | +1.18% | 2,400 | - | +8.31% | - | - |
| 12/14 | 1,295 | 1,295 | 1,255 | 1,275 | -1.54% | 1,400 | - | +7.78% | - | - |
| 12/13 | 1,280 | 1,295 | 1,275 | 1,295 | +1.57% | 2,200 | - | +10.12% | - | - |
| 12/12 | 1,260 | 1,275 | 1,260 | 1,275 | +2% | 2,200 | - | +9.07% | - | - |
| 12/11 | 1,240 | 1,250 | 1,230 | 1,250 | +1.21% | 2,800 | - | +7.3% | - | - |
| 12/10 | 1,240 | 1,245 | 1,235 | 1,235 | -0.8% | 1,200 | - | +6.47% | - | - |
| 12/07 | 1,215 | 1,245 | 1,210 | 1,245 | +2.89% | 2,000 | - | +7.89% | - | - |
| 12/06 | 1,185 | 1,210 | 1,185 | 1,210 | +3.86% | 1,600 | - | +5.49% | - | - |
| 12/05 | 1,165 | 1,165 | 1,165 | 1,165 | -1.27% | 1,000 | - | +1.92% | - | - |
| 12/04 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 400 | - | +3.51% | - | - |
| 12/03 | 1,195 | 1,195 | 1,185 | 1,190 | -0.42% | 800 | - | +4.85% | - | - |
| 11/30 | 1,175 | 1,195 | 1,165 | 1,195 | +1.27% | 1,000 | - | +5.57% | - | - |
| 11/29 | 1,175 | 1,180 | 1,175 | 1,180 | 0% | 600 | - | +4.61% | - | - |
| 11/28 | 1,185 | 1,185 | 1,180 | 1,180 | -2.88% | 1,000 | - | +4.89% | - | - |
| 11/27 | 1,205 | 1,225 | 1,205 | 1,215 | +0.83% | 1,200 | - | +8.19% | - | - |
| 11/26 | 1,190 | 1,210 | 1,190 | 1,205 | +1.69% | 3,600 | - | +7.78% | - | - |
| 11/22 | 1,160 | 1,185 | 1,160 | 1,185 | +3.95% | 1,200 | - | +6.37% | - | - |
| 11/21 | 1,150 | 1,165 | 1,140 | 1,140 | -2.15% | 2,600 | - | +2.7% | - | - |
| 11/20 | 1,180 | 1,180 | 1,150 | 1,165 | -1.69% | 2,800 | - | +5.05% | - | - |
| 11/19 | 1,200 | 1,200 | 1,170 | 1,185 | +5.8% | 4,200 | - | +7.05% | - | - |
| 11/16 | 1,105 | 1,120 | 1,105 | 1,120 | +2.75% | 1,400 | - | +1.27% | - | - |
| 11/15 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 200 | - | -1.62% | - | - |
| 11/14 | 1,085 | 1,090 | 1,080 | 1,080 | -3.14% | 1,800 | - | -2.7% | - | - |
| 11/13 | 1,105 | 1,115 | 1,105 | 1,115 | +0.9% | 800 | - | +0.18% | - | - |
| 11/07 | 1,095 | 1,105 | 1,095 | 1,105 | +1.84% | 600 | - | -0.81% | - | - |
| 11/06 | 1,110 | 1,110 | 1,085 | 1,085 | -2.25% | 2,000 | - | -2.86% | - | - |
| 11/05 | 1,125 | 1,135 | 1,110 | 1,110 | -1.33% | 2,800 | - | -0.89% | - | - |
| 11/02 | 1,160 | 1,180 | 1,100 | 1,125 | -3.02% | 8,600 | - | +0.18% | - | - |
| 11/01 | 1,130 | 1,160 | 1,130 | 1,160 | +2.65% | 3,200 | - | +3.11% | - | - |
| 10/31 | 1,105 | 1,130 | 1,105 | 1,130 | +4.63% | 1,000 | - | +0.36% | - | - |
| 10/30 | 1,065 | 1,085 | 1,065 | 1,080 | -0.92% | 1,400 | - | -4.34% | - | - |
| 10/29 | 1,085 | 1,090 | 1,075 | 1,090 | -0.46% | 2,800 | - | -3.8% | - | - |
| 10/26 | 1,090 | 1,095 | 1,090 | 1,095 | +0.92% | 600 | - | -3.61% | - | - |
| 10/25 | 1,075 | 1,110 | 1,075 | 1,085 | +0.93% | 2,600 | - | -4.91% | - | - |
