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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 3,660 | 3,720 | 3,660 | 3,680 | +0.14% | 346,600 | 2281億2027万 | +3.46% | 15 | 1.71 |
| 03/28 | 3,655 | 3,695 | 3,625 | 3,675 | +0.27% | 426,600 | 2278億1033万 | +3.84% | 14.97 | 1.71 |
| 03/27 | 3,660 | 3,680 | 3,640 | 3,665 | -1.21% | 299,200 | 2271億9044万 | +3.97% | 14.93 | 1.7 |
| 03/26 | 3,725 | 3,725 | 3,675 | 3,710 | -1.07% | 260,000 | 2299億7995万 | +5.67% | 15.12 | 1.72 |
| 03/25 | 3,705 | 3,760 | 3,705 | 3,750 | +1.21% | 286,000 | 2324億5952万 | +7.36% | 15.28 | 1.74 |
| 03/22 | 3,705 | 3,725 | 3,665 | 3,705 | -1.07% | 341,600 | 2296億7000万 | +6.71% | 15.1 | 1.72 |
| 03/21 | 3,725 | 3,745 | 3,695 | 3,745 | +1.49% | 254,800 | 2321億4957万 | +8.43% | 15.26 | 1.74 |
| 03/19 | 3,720 | 3,765 | 3,670 | 3,690 | +1.23% | 304,400 | 2287億4017万 | +7.55% | 15.04 | 1.71 |
| 03/18 | 3,600 | 3,715 | 3,575 | 3,645 | +1.82% | 483,200 | 2259億5065万 | +6.86% | 14.85 | 1.69 |
| 03/15 | 3,605 | 3,625 | 3,565 | 3,580 | -1.24% | 386,200 | 2219億2135万 | +5.54% | 14.59 | 1.66 |
| 03/14 | 3,600 | 3,640 | 3,575 | 3,625 | +0.83% | 414,200 | 2247億1087万 | +7.38% | 14.77 | 1.68 |
| 03/13 | 3,515 | 3,615 | 3,515 | 3,595 | +1.41% | 393,200 | 2228億5119万 | +6.99% | 14.65 | 1.67 |
| 03/12 | 3,600 | 3,610 | 3,545 | 3,545 | -1.25% | 322,600 | 2197億5173万 | +6.01% | 14.44 | 1.64 |
| 03/11 | 3,515 | 3,625 | 3,510 | 3,590 | +0.7% | 506,200 | 2225億4125万 | +7.78% | 14.63 | 1.67 |
| 03/08 | 3,580 | 3,620 | 3,530 | 3,565 | +3.48% | 1,357,400 | 2209億9152万 | +7.48% | 14.53 | 1.65 |
| 03/07 | 3,445 | 3,470 | 3,440 | 3,445 | +0.29% | 348,400 | 2135億5281万 | +4.3% | 14.04 | 1.6 |
| 03/06 | 3,475 | 3,480 | 3,405 | 3,435 | -0.72% | 318,000 | 2129億3292万 | +4.31% | 14 | 1.59 |
| 03/05 | 3,480 | 3,480 | 3,435 | 3,460 | +0.14% | 414,600 | 2144億8265万 | +5.52% | 14.1 | 1.61 |
| 03/04 | 3,455 | 3,470 | 3,435 | 3,455 | +0.44% | 374,200 | 2141億7270万 | +5.75% | 14.08 | 1.6 |
| 03/01 | 3,405 | 3,455 | 3,390 | 3,440 | +0.88% | 319,200 | 2132億4286万 | +5.65% | 14.02 | 1.6 |
| 02/28 | 3,425 | 3,425 | 3,385 | 3,410 | +1.04% | 495,400 | 2113億8319万 | +5.15% | 13.89 | 1.58 |
| 02/27 | 3,395 | 3,410 | 3,350 | 3,375 | -0.59% | 369,600 | 2092億1357万 | +4.52% | 13.75 | 1.57 |
| 02/26 | 3,325 | 3,410 | 3,325 | 3,395 | -0.88% | 476,800 | 2104億5335万 | +5.6% | 13.83 | 1.58 |
| 02/25 | 3,370 | 3,425 | 3,350 | 3,425 | +3.16% | 467,800 | 2123億1303万 | +7.03% | 13.96 | 1.59 |
| 02/22 | 3,205 | 3,320 | 3,200 | 3,320 | +2.95% | 428,200 | 2058億416万 | +4.27% | 13.53 | 1.54 |
| 02/21 | 3,310 | 3,320 | 3,225 | 3,225 | -3.15% | 425,800 | 1999億1518万 | +1.8% | 13.14 | 1.5 |
| 02/20 | 3,345 | 3,350 | 3,285 | 3,330 | +0.76% | 384,400 | 2064億2405万 | +5.58% | 13.57 | 1.55 |
| 02/19 | 3,265 | 3,370 | 3,260 | 3,305 | +0.76% | 396,000 | 2048億7432万 | +5.39% | 13.47 | 1.53 |
| 02/18 | 3,240 | 3,280 | 3,215 | 3,280 | +2.34% | 306,200 | 2033億2459万 | +5.2% | 13.37 | 1.52 |
| 02/15 | 3,235 | 3,245 | 3,170 | 3,205 | -1.54% | 508,400 | 1986億7540万 | +3.39% | 13.06 | 1.49 |
| 02/14 | 3,200 | 3,280 | 3,195 | 3,255 | +2.36% | 723,400 | 2017億7486万 | +5.51% | 13.26 | 1.51 |
| 02/13 | 3,175 | 3,225 | 3,160 | 3,180 | -0.16% | 344,400 | 1971億2567万 | +3.68% | 12.96 | 1.48 |
| 02/12 | 3,230 | 3,230 | 3,125 | 3,185 | +0.16% | 423,800 | 1974億3562万 | +4.36% | 12.98 | 1.48 |
| 02/08 | 3,120 | 3,225 | 3,120 | 3,180 | -0.16% | 614,600 | 1971億2567万 | +4.67% | 12.96 | 1.48 |
| 02/07 | 3,190 | 3,205 | 3,120 | 3,185 | -1.09% | 662,000 | 1974億3562万 | +5.39% | 12.98 | 1.48 |
| 02/06 | 3,230 | 3,250 | 3,205 | 3,220 | +1.26% | 379,200 | 1996億524万 | +7.15% | 13.12 | 1.49 |
| 02/05 | 3,160 | 3,210 | 3,150 | 3,180 | -1.24% | 403,400 | 1971億2567万 | +6.5% | 12.96 | 1.48 |
| 02/04 | 3,275 | 3,280 | 3,205 | 3,220 | -0.62% | 580,400 | 1996億524万 | +8.49% | 13.12 | 1.49 |
| 02/01 | 3,250 | 3,270 | 3,225 | 3,240 | +0.31% | 399,600 | 2008億4502万 | +9.94% | 13.2 | 1.5 |
| 01/31 | 3,165 | 3,240 | 3,160 | 3,230 | +1.57% | 477,800 | 2002億2513万 | +10.35% | 13.16 | 1.5 |
| 01/30 | 3,115 | 3,180 | 3,115 | 3,180 | +2.42% | 327,200 | 1971億2567万 | +9.43% | 12.96 | 1.48 |
| 01/29 | 3,150 | 3,185 | 3,100 | 3,105 | -1.27% | 548,600 | 1924億7648万 | +7.59% | 12.65 | 1.44 |
| 01/28 | 3,200 | 3,205 | 3,135 | 3,145 | -0.94% | 473,000 | 1949億5605万 | +9.58% | 12.82 | 1.46 |
| 01/25 | 3,175 | 3,175 | 3,135 | 3,175 | +1.44% | 451,800 | 1968億1572万 | +11.44% | 12.94 | 1.47 |
| 01/24 | 3,075 | 3,140 | 3,055 | 3,130 | +2.12% | 565,200 | 1940億2621万 | +10.76% | 12.75 | 1.45 |
| 01/23 | 3,015 | 3,130 | 3,005 | 3,065 | +1.83% | 950,800 | 1899億9691万 | +9.31% | 12.49 | 1.42 |
| 01/22 | 3,020 | 3,070 | 2,960 | 3,010 | -0.17% | 538,600 | 1865億8751万 | +8.04% | 12.27 | 1.4 |
| 01/21 | 3,065 | 3,070 | 3,000 | 3,015 | -0.66% | 413,200 | 1868億9745万 | +8.88% | 12.29 | 1.4 |
| 01/18 | 3,025 | 3,070 | 2,990 | 3,035 | +4.3% | 699,200 | 1881億3724万 | +10.24% | 12.37 | 1.41 |
| 01/17 | 2,880 | 2,935 | 2,865 | 2,910 | +1.22% | 598,200 | 1803億8859万 | +6.32% | 11.86 | 1.35 |
| 01/16 | 2,900 | 2,910 | 2,865 | 2,875 | -0.86% | 291,600 | 1782億1896万 | +5.47% | 11.71 | 1.33 |
| 01/15 | 2,860 | 2,915 | 2,855 | 2,900 | +2.29% | 342,200 | 1797億6869万 | +6.74% | 11.82 | 1.35 |
| 01/11 | 2,875 | 2,890 | 2,825 | 2,835 | -0.18% | 374,400 | 1757億3939万 | +4.73% | 11.55 | 1.32 |
| 01/10 | 2,845 | 2,860 | 2,825 | 2,840 | +0.18% | 276,400 | 1760億4934万 | +5.19% | 11.57 | 1.32 |
| 01/09 | 2,765 | 2,855 | 2,765 | 2,835 | +1.07% | 358,200 | 1757億3939万 | +5.19% | 11.55 | 1.32 |
| 01/08 | 2,785 | 2,820 | 2,775 | 2,805 | 0% | 342,800 | 1738億7972万 | +4.39% | 11.43 | 1.3 |
| 01/07 | 2,865 | 2,870 | 2,805 | 2,805 | -1.23% | 306,600 | 1738億7972万 | +4.59% | 11.43 | 1.3 |
| 01/04 | 2,850 | 2,850 | 2,815 | 2,840 | +2.34% | 339,800 | 1760億4934万 | +6.05% | 11.57 | 1.32 |
| 2012 |
| 12/28 | 2,755 | 2,790 | 2,745 | 2,775 | +1.09% | 362,400 | - | +3.89% | - | - |
| 12/27 | 2,770 | 2,785 | 2,725 | 2,745 | -0.72% | 321,600 | - | +3.04% | - | - |
| 12/26 | 2,725 | 2,765 | 2,725 | 2,765 | +2.03% | 263,000 | - | +4.1% | - | - |
| 12/25 | 2,745 | 2,755 | 2,695 | 2,710 | -0.18% | 261,200 | - | +2.34% | - | - |
| 12/21 | 2,765 | 2,770 | 2,695 | 2,715 | -0.73% | 461,000 | - | +2.8% | - | - |
| 12/20 | 2,705 | 2,775 | 2,695 | 2,735 | +0.92% | 614,000 | - | +3.87% | - | - |
| 12/19 | 2,685 | 2,735 | 2,680 | 2,710 | +1.5% | 670,000 | - | +3.47% | - | - |
| 12/18 | 2,710 | 2,740 | 2,660 | 2,670 | -1.11% | 783,800 | - | +2.34% | - | - |
| 12/17 | 2,700 | 2,735 | 2,675 | 2,700 | +2.66% | 671,800 | - | +3.77% | - | - |
| 12/14 | 2,610 | 2,665 | 2,595 | 2,630 | +1.54% | 1,124,800 | - | +1.35% | - | - |
| 12/13 | 2,625 | 2,625 | 2,575 | 2,590 | 0% | 792,000 | - | -0.08% | - | - |
| 12/12 | 2,610 | 2,630 | 2,580 | 2,590 | -0.38% | 423,000 | - | -0.15% | - | - |
| 12/11 | 2,590 | 2,605 | 2,585 | 2,600 | -0.19% | 276,400 | - | +0.15% | - | - |
| 12/10 | 2,615 | 2,640 | 2,590 | 2,605 | -0.19% | 263,600 | - | +0.35% | - | - |
| 12/07 | 2,625 | 2,635 | 2,600 | 2,610 | -0.57% | 464,400 | - | +0.5% | - | - |
| 12/06 | 2,645 | 2,645 | 2,605 | 2,625 | -0.57% | 450,400 | - | +1.12% | - | - |
| 12/05 | 2,615 | 2,670 | 2,615 | 2,640 | -0.38% | 274,400 | - | +1.62% | - | - |
| 12/04 | 2,645 | 2,655 | 2,625 | 2,650 | +0.38% | 323,400 | - | +2.04% | - | - |
| 12/03 | 2,680 | 2,705 | 2,635 | 2,640 | -1.49% | 322,000 | - | +1.66% | - | - |
| 11/30 | 2,715 | 2,715 | 2,660 | 2,680 | -0.92% | 424,800 | - | +3.2% | - | - |
| 11/29 | 2,675 | 2,715 | 2,660 | 2,705 | +2.66% | 394,200 | - | +4.12% | - | - |
| 11/28 | 2,665 | 2,675 | 2,610 | 2,635 | -2.04% | 277,600 | - | +1.46% | - | - |
| 11/27 | 2,680 | 2,695 | 2,655 | 2,690 | +0.19% | 311,400 | - | +3.42% | - | - |
| 11/26 | 2,700 | 2,720 | 2,675 | 2,685 | +0.56% | 414,800 | - | +3.15% | - | - |
| 11/22 | 2,675 | 2,690 | 2,630 | 2,670 | +2.3% | 394,600 | - | +2.53% | - | - |
| 11/21 | 2,580 | 2,635 | 2,575 | 2,610 | +2.35% | 395,000 | - | +0.08% | - | - |
| 11/20 | 2,580 | 2,590 | 2,535 | 2,550 | -0.2% | 343,800 | - | -2.37% | - | - |
| 11/19 | 2,585 | 2,590 | 2,545 | 2,555 | +0.39% | 311,400 | - | -2.41% | - | - |
| 11/16 | 2,540 | 2,560 | 2,515 | 2,545 | +1.6% | 577,400 | - | -3.01% | - | - |
| 11/15 | 2,425 | 2,530 | 2,425 | 2,505 | +5.03% | 604,800 | - | -4.79% | - | - |
| 11/14 | 2,450 | 2,455 | 2,375 | 2,385 | -3.25% | 457,600 | - | -9.52% | - | - |
| 11/13 | 2,455 | 2,475 | 2,445 | 2,465 | -0.6% | 343,800 | - | -6.98% | - | - |
| 11/12 | 2,490 | 2,515 | 2,435 | 2,480 | -2.36% | 387,200 | - | -6.91% | - | - |
| 11/09 | 2,555 | 2,570 | 2,525 | 2,540 | -0.78% | 403,600 | - | -5.19% | - | - |
| 11/08 | 2,535 | 2,605 | 2,535 | 2,560 | -2.66% | 548,800 | - | -4.76% | - | - |
| 11/07 | 2,675 | 2,675 | 2,615 | 2,630 | -0.19% | 296,200 | - | -2.41% | - | - |
| 11/06 | 2,605 | 2,655 | 2,595 | 2,635 | +1.15% | 378,600 | - | -2.44% | - | - |
| 11/05 | 2,580 | 2,620 | 2,580 | 2,605 | -0.95% | 306,600 | - | -3.66% | - | - |
| 11/02 | 2,625 | 2,660 | 2,615 | 2,630 | +1.54% | 545,000 | - | -2.88% | - | - |
| 11/01 | 2,635 | 2,645 | 2,575 | 2,590 | -2.63% | 533,400 | - | -4.5% | - | - |
| 10/31 | 2,640 | 2,685 | 2,635 | 2,660 | +1.33% | 403,600 | - | -2.1% | - | - |
| 10/30 | 2,620 | 2,675 | 2,610 | 2,625 | -0.76% | 540,400 | - | -3.42% | - | - |
