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 | 2/3, 株式分割 1→2 |
2013 |
03/29 | 463 | 463 | 454 | 454 | -1.3% | 9,000 | 80億302万 | +1.11% | 13.03 | 0.5 |
03/28 | 458 | 462 | 454 | 460 | +0.55% | 10,600 | 81億878万 | +2.68% | 13.21 | 0.51 |
03/27 | 463 | 463 | 448 | 458 | -0.54% | 11,600 | 80億6471万 | +2.58% | 13.13 | 0.51 |
03/26 | 457 | 460 | 437 | 460 | +0.22% | 25,800 | 81億878万 | +3.37% | 13.21 | 0.51 |
03/25 | 462 | 465 | 459 | 459 | -0.43% | 20,000 | 80億9116万 | +3.61% | 13.18 | 0.51 |
03/22 | 462 | 467 | 461 | 461 | -0.22% | 8,400 | 81億2641万 | +4.77% | 13.24 | 0.51 |
03/21 | 458 | 468 | 458 | 462 | +1.09% | 21,600 | 81億4404万 | +5.24% | 13.26 | 0.51 |
03/19 | 456 | 459 | 456 | 457 | +0.33% | 6,000 | 80億5590万 | +4.82% | 13.12 | 0.51 |
03/18 | 463 | 464 | 455 | 456 | -0.87% | 18,200 | 80億2946万 | +4.95% | 13.08 | 0.51 |
03/15 | 463 | 463 | 460 | 460 | -0.97% | 9,800 | 80億9997万 | +6.86% | 13.19 | 0.51 |
03/14 | 463 | 464 | 453 | 464 | +0.76% | 6,400 | 81億7929万 | +8.67% | 13.32 | 0.51 |
03/13 | 463 | 463 | 453 | 461 | -0.11% | 4,800 | 81億1760万 | +8.87% | 13.22 | 0.51 |
03/12 | 463 | 464 | 461 | 461 | -0.32% | 7,000 | 81億2641万 | +10.02% | 13.24 | 0.51 |
03/11 | 458 | 465 | 458 | 463 | +2.55% | 11,800 | 81億5285万 | +11.18% | 13.28 | 0.51 |
03/08 | 443 | 454 | 443 | 451 | +1.46% | 39,400 | 79億5013万 | +9.47% | 12.95 | 0.5 |
03/07 | 449 | 450 | 444 | 445 | -0.78% | 12,000 | 78億3555万 | +8.95% | 12.76 | 0.49 |
03/06 | 440 | 456 | 440 | 448 | +2.05% | 20,800 | 78億9725万 | +10.62% | 12.86 | 0.5 |
03/05 | 450 | 455 | 438 | 439 | -2.34% | 25,200 | 77億3860万 | +9.2% | 12.6 | 0.49 |
03/04 | 435 | 458 | 435 | 450 | +4.53% | 24,200 | 79億2369万 | +12.66% | 12.91 | 0.5 |
03/01 | 430 | 435 | 427 | 430 | +0.47% | 21,600 | 75億7995万 | +8.86% | 12.35 | 0.48 |
02/28 | 426 | 432 | 425 | 428 | +0.12% | 15,800 | 75億4469万 | +9.18% | 12.29 | 0.47 |
02/27 | 426 | 430 | 425 | 428 | +0.35% | 13,800 | 75億3588万 | +9.9% | 12.27 | 0.47 |
02/26 | 428 | 430 | 425 | 426 | -0.7% | 13,200 | 75億944万 | +10.08% | 12.23 | 0.47 |
02/25 | 426 | 430 | 426 | 429 | +2.39% | 18,000 | 75億6232万 | +11.72% | 12.32 | 0.48 |
02/22 | 425 | 426 | 418 | 419 | -1.53% | 23,800 | 73億8604万 | +9.69% | 12.03 | 0.46 |
02/21 | 425 | 427 | 420 | 426 | +0.12% | 35,200 | 75億62万 | +12.27% | 12.22 | 0.47 |
02/20 | 405 | 425 | 405 | 425 | +3.28% | 37,400 | 74億9181万 | +12.73% | 12.2 | 0.47 |
02/19 | 407 | 413 | 402 | 412 | +1.11% | 42,200 | 72億5383万 | +10.03% | 11.81 | 0.46 |
02/18 | 402 | 409 | 401 | 407 | +0.25% | 9,800 | 71億7451万 | +9.41% | 11.68 | 0.45 |
02/15 | 408 | 413 | 385 | 406 | -2.75% | 101,200 | 71億5688万 | +9.73% | 11.66 | 0.45 |
02/14 | 396 | 418 | 393 | 418 | +4.11% | 42,200 | 73億5960万 | +13.45% | 11.99 | 0.46 |
02/13 | 394 | 401 | 390 | 401 | +2.82% | 95,000 | 70億6874万 | +9.86% | 11.51 | 0.44 |
02/12 | 375 | 394 | 374 | 390 | +5.12% | 56,600 | 68億7484万 | +7.44% | 11.2 | 0.43 |
02/08 | 375 | 375 | 371 | 371 | -0.4% | 13,200 | 65億3991万 | +2.77% | 10.65 | 0.41 |
02/07 | 374 | 375 | 373 | 373 | 0% | 13,000 | 65億6635万 | +3.47% | 10.69 | 0.41 |
02/06 | 370 | 373 | 370 | 373 | +0.81% | 12,800 | 65億6635万 | +4.05% | 10.69 | 0.41 |
02/05 | 368 | 371 | 368 | 370 | -0.14% | 14,800 | 65億1347万 | +3.5% | 10.61 | 0.41 |
02/04 | 370 | 372 | 369 | 370 | +1.51% | 26,400 | 65億2228万 | +4.23% | 10.62 | 0.41 |
02/01 | 367 | 367 | 363 | 365 | +0.28% | 14,000 | 64億2533万 | +3.26% | 10.46 | 0.4 |
01/31 | 367 | 367 | 364 | 364 | -0.27% | 6,800 | 64億770万 | +3.27% | 10.44 | 0.4 |
01/30 | 365 | 366 | 361 | 365 | +0.28% | 16,200 | 64億2533万 | +3.85% | 10.46 | 0.4 |
01/29 | 359 | 365 | 358 | 364 | +0.41% | 9,600 | 64億770万 | +4.15% | 10.44 | 0.4 |
01/28 | 364 | 365 | 360 | 362 | +0.14% | 9,600 | 63億8126万 | +4.02% | 10.39 | 0.4 |
01/25 | 363 | 364 | 360 | 362 | +0.84% | 18,800 | 63億7244万 | +4.48% | 10.38 | 0.4 |
01/24 | 358 | 359 | 355 | 359 | +0.28% | 19,600 | 63億1956万 | +3.91% | 10.29 | 0.4 |
01/23 | 361 | 362 | 357 | 358 | -0.97% | 14,200 | 63億193万 | +4.23% | 10.26 | 0.4 |
01/22 | 365 | 365 | 361 | 361 | -0.69% | 10,600 | 63億6363万 | +5.56% | 10.36 | 0.4 |
01/21 | 370 | 370 | 363 | 364 | -1.22% | 12,000 | 64億770万 | +6.6% | 10.44 | 0.4 |
01/18 | 369 | 369 | 363 | 368 | +2.79% | 13,000 | 64億8703万 | +8.55% | 10.57 | 0.41 |
01/17 | 361 | 365 | 358 | 358 | -0.83% | 15,800 | 63億1075万 | +6.23% | 10.28 | 0.4 |
01/16 | 364 | 364 | 358 | 361 | 0% | 22,400 | 63億6363万 | +7.44% | 10.36 | 0.4 |
01/15 | 360 | 365 | 358 | 361 | +1.98% | 33,600 | 63億6363万 | +8.08% | 10.36 | 0.4 |
01/11 | 356 | 361 | 354 | 354 | -0.14% | 27,000 | 62億4024万 | +6.31% | 10.16 | 0.39 |
01/10 | 352 | 358 | 352 | 355 | +1.29% | 22,800 | 62億4905万 | +7.1% | 10.18 | 0.39 |
01/09 | 347 | 351 | 347 | 350 | -0.43% | 18,800 | 61億6973万 | +6.06% | 10.05 | 0.39 |
01/08 | 351 | 352 | 350 | 352 | +0.57% | 10,200 | 61億9617万 | +7.16% | 10.09 | 0.39 |
01/07 | 350 | 350 | 349 | 350 | +2.04% | 21,600 | 61億6091万 | +6.88% | 10.03 | 0.39 |
01/04 | 345 | 345 | 341 | 343 | +1.78% | 33,600 | 60億3752万 | +5.06% | 9.83 | 0.38 |
2012 |
12/28 | 339 | 339 | 336 | 337 | +0.15% | 23,600 | - | +3.54% | - | - |
12/27 | 334 | 339 | 334 | 336 | +0.75% | 16,400 | - | +3.7% | - | - |
12/26 | 337 | 337 | 330 | 334 | +0.3% | 23,400 | - | +3.25% | - | - |
12/25 | 330 | 333 | 328 | 333 | +1.22% | 23,400 | - | +3.26% | - | - |
12/21 | 332 | 332 | 327 | 329 | -0.45% | 14,000 | - | +2.34% | - | - |
12/20 | 330 | 332 | 327 | 330 | +0.15% | 11,600 | - | +2.8% | - | - |
12/19 | 331 | 331 | 329 | 330 | +0.3% | 14,200 | - | +2.97% | - | - |
12/18 | 327 | 330 | 325 | 329 | +0.46% | 12,800 | - | +2.98% | - | - |
12/17 | 327 | 330 | 327 | 327 | +1.24% | 5,200 | - | +2.83% | - | - |
12/14 | 326 | 326 | 319 | 323 | -0.92% | 23,200 | - | +1.57% | - | - |
12/13 | 325 | 329 | 324 | 326 | +0.93% | 20,200 | - | +2.52% | - | - |
12/12 | 327 | 327 | 323 | 323 | -0.62% | 11,200 | - | +1.57% | - | - |
12/11 | 325 | 327 | 323 | 325 | -0.31% | 14,400 | - | +2.2% | - | - |
12/10 | 329 | 329 | 325 | 326 | +0.46% | 11,800 | - | +2.52% | - | - |
12/07 | 326 | 326 | 323 | 325 | -0.31% | 11,400 | - | +2.04% | - | - |
12/06 | 325 | 327 | 321 | 326 | +1.72% | 46,600 | - | +2.36% | - | - |
12/05 | 321 | 321 | 319 | 320 | +0.16% | 20,800 | - | +0.63% | - | - |
12/04 | 320 | 320 | 319 | 320 | +0.31% | 14,800 | - | +0.47% | - | - |
12/03 | 318 | 319 | 317 | 319 | +0.63% | 10,800 | - | +0.16% | - | - |
11/30 | 319 | 319 | 316 | 317 | +0.16% | 13,600 | - | -0.47% | - | - |
11/29 | 316 | 318 | 316 | 316 | +0.16% | 8,400 | - | -0.94% | - | - |
11/28 | 318 | 318 | 315 | 316 | -1.41% | 17,400 | - | -1.1% | - | - |
11/27 | 318 | 320 | 318 | 320 | +0.79% | 18,400 | - | +0.31% | - | - |
11/26 | 319 | 321 | 315 | 318 | +0.79% | 28,400 | - | -0.78% | - | - |
11/22 | 317 | 318 | 315 | 315 | +0.32% | 26,600 | - | -1.56% | - | - |
11/21 | 317 | 317 | 313 | 314 | -0.16% | 17,200 | - | -1.88% | - | - |
11/20 | 316 | 319 | 315 | 315 | -0.16% | 16,000 | - | -1.72% | - | - |
11/19 | 314 | 318 | 314 | 315 | +0.8% | 24,400 | - | -1.87% | - | - |
11/16 | 313 | 315 | 312 | 313 | 0% | 19,000 | - | -2.65% | - | - |
11/15 | 313 | 316 | 312 | 313 | +0.32% | 13,000 | - | -2.65% | - | - |
11/14 | 313 | 314 | 312 | 312 | +0.48% | 5,200 | - | -2.96% | - | - |
11/13 | 314 | 314 | 310 | 310 | -0.96% | 19,200 | - | -3.43% | - | - |
11/12 | 317 | 318 | 313 | 313 | -1.11% | 9,800 | - | -2.8% | - | - |
11/09 | 317 | 322 | 317 | 317 | -0.78% | 3,400 | - | -1.71% | - | - |
11/08 | 323 | 323 | 318 | 319 | -1.85% | 7,400 | - | -1.24% | - | - |
11/07 | 330 | 330 | 325 | 325 | -2.11% | 9,400 | - | +0.62% | - | - |
11/06 | 334 | 334 | 328 | 332 | +2.63% | 12,200 | - | +2.79% | - | - |
11/05 | 322 | 325 | 322 | 324 | -0.15% | 7,800 | - | +0.15% | - | - |
11/02 | 325 | 326 | 321 | 324 | +0.31% | 11,600 | - | +0.31% | - | - |
11/01 | 325 | 325 | 322 | 323 | -0.62% | 5,600 | - | 0% | - | - |
10/31 | 324 | 325 | 316 | 325 | +3.67% | 9,600 | - | +0.62% | - | - |
10/30 | 325 | 327 | 314 | 314 | -3.24% | 35,000 | - | -2.94% | - | - |