PBR
2013/05/09～2013/09/30
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2017 | 4/1, 株式併合 5→1 |
| 2013 |
| 09/30 | 1,738 | 1,743 | 1,715 | 1,730 | -1.84% | 72,400 | 298億883万 | +4.85% | 12.72 | 1.12 |
| 09/27 | 1,773 | 1,788 | 1,753 | 1,763 | -0.56% | 67,600 | 303億6882万 | +7.21% | 12.96 | 1.14 |
| 09/26 | 1,728 | 1,775 | 1,713 | 1,773 | +2.75% | 63,600 | 305億4113万 | +8.21% | 13.03 | 1.14 |
| 09/25 | 1,713 | 1,735 | 1,705 | 1,725 | +0.88% | 88,800 | 297億2267万 | +5.76% | 12.69 | 1.11 |
| 09/24 | 1,693 | 1,715 | 1,688 | 1,710 | +1.48% | 70,000 | 294億6422万 | +5.04% | 12.58 | 1.1 |
| 09/20 | 1,698 | 1,700 | 1,675 | 1,685 | -0.74% | 59,600 | 290億3345万 | +3.69% | 12.39 | 1.09 |
| 09/19 | 1,695 | 1,703 | 1,685 | 1,698 | +1.19% | 68,400 | 292億4883万 | +4.53% | 12.48 | 1.09 |
| 09/18 | 1,685 | 1,700 | 1,678 | 1,678 | +0.6% | 35,200 | 289億422万 | +3.36% | 12.34 | 1.08 |
| 09/17 | 1,668 | 1,690 | 1,660 | 1,668 | +0.6% | 59,200 | 287億3192万 | +2.74% | 12.26 | 1.08 |
| 09/13 | 1,628 | 1,663 | 1,628 | 1,658 | +0.61% | 68,000 | 285億5961万 | +2.13% | 12.19 | 1.07 |
| 09/12 | 1,673 | 1,695 | 1,640 | 1,648 | -2.08% | 81,200 | 283億8731万 | +1.26% | 12.12 | 1.06 |
| 09/11 | 1,700 | 1,715 | 1,675 | 1,683 | -0.88% | 57,600 | 289億9038万 | +3.16% | 12.37 | 1.09 |
| 09/10 | 1,663 | 1,698 | 1,653 | 1,698 | +4.14% | 75,200 | 292億4883万 | +3.76% | 12.48 | 1.09 |
| 09/09 | 1,618 | 1,635 | 1,598 | 1,630 | +4.15% | 58,000 | 280億8577万 | -0.61% | 11.99 | 1.05 |
| 09/06 | 1,590 | 1,590 | 1,558 | 1,565 | -1.57% | 34,400 | 269億6579万 | -4.98% | 11.51 | 1.01 |
| 09/05 | 1,603 | 1,608 | 1,583 | 1,590 | -0.78% | 26,800 | 273億9655万 | -3.99% | 11.69 | 1.03 |
| 09/04 | 1,578 | 1,605 | 1,575 | 1,603 | +0.63% | 22,400 | 276億1193万 | -3.58% | 11.78 | 1.03 |
| 09/03 | 1,568 | 1,593 | 1,568 | 1,593 | +2.08% | 40,000 | 274億3963万 | -4.41% | 11.71 | 1.03 |
| 09/02 | 1,540 | 1,563 | 1,533 | 1,560 | +1.46% | 28,400 | 268億7964万 | -6.7% | 11.47 | 1.01 |
| 08/30 | 1,600 | 1,600 | 1,535 | 1,538 | -2.38% | 42,000 | 264億9195万 | -8.37% | 11.31 | 0.99 |
| 08/29 | 1,600 | 1,605 | 1,573 | 1,575 | -1.25% | 22,800 | 271億3809万 | -6.64% | 11.58 | 1.02 |
| 08/28 | 1,583 | 1,600 | 1,583 | 1,595 | -1.09% | 27,200 | 274億8270万 | -5.96% | 11.73 | 1.03 |
| 08/27 | 1,643 | 1,643 | 1,608 | 1,613 | -1.83% | 37,200 | 277億8424万 | -5.43% | 11.86 | 1.04 |
| 08/26 | 1,648 | 1,658 | 1,630 | 1,643 | +0.92% | 35,600 | 283億115万 | -4.12% | 12.08 | 1.06 |
| 08/23 | 1,633 | 1,640 | 1,603 | 1,628 | +1.88% | 73,600 | 280億4270万 | -5.27% | 11.97 | 1.05 |
| 08/22 | 1,610 | 1,610 | 1,585 | 1,598 | +0.16% | 22,800 | 275億2578万 | -7.39% | 11.75 | 1.03 |
| 08/21 | 1,623 | 1,623 | 1,580 | 1,595 | -0.47% | 51,200 | 274億8270万 | -8.02% | 11.73 | 1.03 |
| 08/20 | 1,643 | 1,643 | 1,600 | 1,603 | -2.58% | 47,200 | 276億1193万 | -8.06% | 11.78 | 1.03 |
| 08/19 | 1,648 | 1,648 | 1,625 | 1,645 | +0.77% | 32,000 | 283億4423万 | -6.16% | 12.1 | 1.06 |
| 08/16 | 1,658 | 1,660 | 1,628 | 1,633 | -1.8% | 57,600 | 281億2885万 | -7.3% | 12.01 | 1.05 |
| 08/15 | 1,688 | 1,688 | 1,660 | 1,663 | -1.48% | 51,600 | 286億4577万 | -6.02% | 12.23 | 1.07 |
| 08/14 | 1,693 | 1,698 | 1,675 | 1,688 | +0.6% | 34,800 | 290億7653万 | -4.93% | 12.41 | 1.09 |
| 08/13 | 1,675 | 1,678 | 1,648 | 1,678 | +1.36% | 40,400 | 289億422万 | -5.76% | 12.34 | 1.08 |
| 08/12 | 1,718 | 1,728 | 1,625 | 1,655 | -5.7% | 121,200 | 285億1654万 | -7.28% | 12.17 | 1.07 |
| 08/09 | 1,765 | 1,785 | 1,750 | 1,755 | -0.57% | 35,600 | 302億3959万 | -2.12% | 12.91 | 1.13 |
| 08/08 | 1,785 | 1,800 | 1,765 | 1,765 | -1.12% | 44,400 | 304億1190万 | -1.56% | 12.98 | 1.14 |
| 08/07 | 1,813 | 1,818 | 1,785 | 1,785 | -1.65% | 42,800 | 307億5651万 | -0.5% | 13.13 | 1.15 |
| 08/06 | 1,795 | 1,825 | 1,783 | 1,815 | +1.4% | 47,200 | 312億7342万 | +1.11% | 13.35 | 1.17 |
| 08/05 | 1,763 | 1,793 | 1,755 | 1,790 | 0% | 26,400 | 308億4266万 | -0.28% | 13.16 | 1.15 |
| 08/02 | 1,793 | 1,805 | 1,773 | 1,790 | +1.99% | 49,200 | 308億4266万 | -0.06% | 13.16 | 1.15 |
| 08/01 | 1,728 | 1,755 | 1,700 | 1,755 | +3.08% | 40,000 | 302億3959万 | -1.68% | 12.91 | 1.13 |
| 07/31 | 1,743 | 1,743 | 1,703 | 1,703 | -2.58% | 33,600 | 293億3499万 | -4.25% | 12.52 | 1.1 |
| 07/30 | 1,728 | 1,760 | 1,725 | 1,748 | +2.64% | 41,200 | 301億1036万 | -1.55% | 12.85 | 1.13 |
| 07/29 | 1,755 | 1,755 | 1,690 | 1,703 | -3.81% | 63,600 | 293億3499万 | -3.92% | 12.52 | 1.1 |
| 07/26 | 1,778 | 1,790 | 1,760 | 1,770 | -1.12% | 44,400 | 304億9805万 | -0.06% | 13.02 | 1.14 |
| 07/25 | 1,820 | 1,820 | 1,785 | 1,790 | -1.38% | 34,000 | 308億4266万 | +1.24% | 13.16 | 1.15 |
| 07/24 | 1,818 | 1,830 | 1,790 | 1,815 | +0.28% | 64,000 | 312億7342万 | +2.89% | 13.35 | 1.17 |
| 07/23 | 1,783 | 1,815 | 1,783 | 1,810 | +1.69% | 38,800 | 311億8727万 | +3.02% | 13.31 | 1.17 |
| 07/22 | 1,825 | 1,828 | 1,768 | 1,780 | -1.11% | 72,800 | 306億7035万 | +1.71% | 13.09 | 1.15 |
| 07/19 | 1,830 | 1,835 | 1,785 | 1,800 | -1.64% | 77,600 | 310億1496万 | +3.27% | 13.24 | 1.16 |
| 07/18 | 1,815 | 1,833 | 1,815 | 1,830 | +0.83% | 32,800 | 315億3188万 | +5.41% | 13.46 | 1.18 |
| 07/17 | 1,818 | 1,825 | 1,803 | 1,815 | -1.36% | 56,800 | 312億7342万 | +4.85% | 13.35 | 1.17 |
| 07/16 | 1,850 | 1,873 | 1,840 | 1,840 | -0.67% | 61,600 | 317億419万 | +6.48% | 13.53 | 1.19 |
| 07/12 | 1,840 | 1,865 | 1,830 | 1,853 | +1.37% | 54,000 | 319億1957万 | +7.52% | 13.62 | 1.19 |
| 07/11 | 1,795 | 1,840 | 1,793 | 1,828 | +0.55% | 48,400 | 314億8880万 | +6.62% | 13.44 | 1.18 |
| 07/10 | 1,815 | 1,838 | 1,800 | 1,818 | +0.28% | 55,200 | 313億1650万 | +6.41% | 13.37 | 1.17 |
| 07/09 | 1,813 | 1,835 | 1,785 | 1,813 | 0% | 87,600 | 312億3035万 | +6.18% | 13.33 | 1.17 |
| 07/08 | 1,860 | 1,860 | 1,813 | 1,813 | -1.09% | 80,400 | 312億3035万 | +6.18% | 13.33 | 1.17 |
| 07/05 | 1,793 | 1,833 | 1,780 | 1,833 | +3.53% | 71,200 | 315億7496万 | +7.29% | 13.48 | 1.18 |
| 07/04 | 1,778 | 1,798 | 1,760 | 1,770 | -0.42% | 59,200 | 304億9805万 | +3.45% | 13.02 | 1.14 |
| 07/03 | 1,808 | 1,823 | 1,765 | 1,778 | -2.34% | 117,200 | 306億2728万 | +3.64% | 13.07 | 1.15 |
| 07/02 | 1,860 | 1,860 | 1,785 | 1,820 | +0.41% | 134,800 | 313億5958万 | +5.69% | 13.38 | 1.17 |
| 07/01 | 1,698 | 1,820 | 1,698 | 1,813 | +6.77% | 181,200 | 312億3035万 | +5.01% | 13.33 | 1.17 |
| 06/28 | 1,673 | 1,698 | 1,658 | 1,698 | +3.98% | 66,000 | 292億4883万 | -1.82% | 13 | 1.14 |
| 06/27 | 1,613 | 1,655 | 1,575 | 1,633 | +2.83% | 75,600 | 281億2885万 | -6.23% | 12.5 | 1.1 |
| 06/26 | 1,673 | 1,673 | 1,583 | 1,588 | -2.16% | 66,400 | 273億5348万 | -9.6% | 12.16 | 1.07 |
| 06/25 | 1,673 | 1,673 | 1,595 | 1,623 | -2.99% | 59,200 | 279億5654万 | -8.8% | 12.43 | 1.09 |
| 06/24 | 1,733 | 1,733 | 1,635 | 1,673 | -0.59% | 51,200 | 288億1807万 | -7.19% | 12.81 | 1.12 |
| 06/21 | 1,650 | 1,685 | 1,625 | 1,683 | -0.15% | 56,000 | 289億9038万 | -7.55% | 12.88 | 1.13 |
| 06/20 | 1,670 | 1,700 | 1,668 | 1,685 | -0.44% | 63,200 | 290億3345万 | -8.42% | 12.9 | 1.13 |
| 06/19 | 1,653 | 1,693 | 1,653 | 1,693 | +3.52% | 87,200 | 291億6268万 | -8.91% | 12.96 | 1.14 |
| 06/18 | 1,640 | 1,655 | 1,625 | 1,635 | -0.3% | 53,200 | 281億7193万 | -13.03% | 12.52 | 1.1 |
| 06/17 | 1,583 | 1,648 | 1,583 | 1,640 | +2.5% | 74,400 | 282億5808万 | -14.05% | 12.56 | 1.1 |
| 06/14 | 1,683 | 1,683 | 1,600 | 1,600 | -1.99% | 137,200 | 275億6886万 | -17.36% | 12.25 | 1.07 |
| 06/13 | 1,675 | 1,678 | 1,623 | 1,633 | -4.25% | 68,400 | 281億2885万 | -16.88% | 12.5 | 1.1 |
| 06/12 | 1,663 | 1,720 | 1,640 | 1,705 | -1.45% | 45,200 | 293億7806万 | -14.32% | 13.06 | 1.15 |
| 06/11 | 1,738 | 1,785 | 1,720 | 1,730 | +0.29% | 66,400 | 298億883万 | -14.02% | 13.25 | 1.16 |
| 06/10 | 1,683 | 1,730 | 1,683 | 1,725 | +6.15% | 57,600 | 297億2267万 | -15.11% | 13.21 | 1.16 |
| 06/07 | 1,615 | 1,650 | 1,583 | 1,625 | -3.13% | 116,800 | 279億9962万 | -20.69% | 12.44 | 1.09 |
| 06/06 | 1,755 | 1,760 | 1,663 | 1,678 | -6.42% | 102,800 | 289億422万 | -19.08% | 12.85 | 1.13 |
| 06/05 | 1,813 | 1,870 | 1,793 | 1,793 | -1.1% | 42,800 | 308億8574万 | -14.36% | 13.73 | 1.2 |
| 06/04 | 1,825 | 1,848 | 1,765 | 1,813 | -1.09% | 106,400 | 312億3035万 | -14.02% | 13.88 | 1.22 |
| 06/03 | 1,863 | 1,883 | 1,833 | 1,833 | -3.68% | 72,800 | 315億7496万 | -13.76% | 14.03 | 1.23 |
| 05/31 | 1,938 | 1,953 | 1,880 | 1,903 | +0.79% | 54,400 | 327億8110万 | -10.89% | 14.57 | 1.28 |
| 05/30 | 1,885 | 1,935 | 1,875 | 1,888 | -3.08% | 89,600 | 325億2264万 | -11.84% | 14.45 | 1.27 |
| 05/29 | 1,950 | 1,975 | 1,913 | 1,948 | +0.91% | 75,600 | 335億5647万 | -9.21% | 14.91 | 1.31 |
| 05/28 | 1,828 | 1,940 | 1,828 | 1,930 | +2.66% | 107,600 | 332億5493万 | -10.15% | 14.78 | 1.3 |
| 05/27 | 1,943 | 1,948 | 1,878 | 1,880 | -6.12% | 109,600 | 323億9341万 | -12.56% | 14.4 | 1.26 |
| 05/24 | 2,020 | 2,065 | 1,915 | 2,003 | -0.12% | 125,600 | 345億415万 | -6.99% | 15.34 | 1.35 |
| 05/23 | 2,165 | 2,183 | 2,003 | 2,005 | -7.39% | 179,600 | 345億4723万 | -6.79% | 15.35 | 1.35 |
| 05/22 | 2,200 | 2,220 | 2,145 | 2,165 | -0.57% | 149,600 | 373億411万 | +0.7% | 16.58 | 1.45 |
| 05/21 | 2,143 | 2,205 | 2,138 | 2,178 | +1.87% | 158,000 | 375億1949万 | +1.52% | 16.68 | 1.46 |
| 05/20 | 2,198 | 2,205 | 2,128 | 2,138 | -1.72% | 281,600 | 368億3027万 | -0.07% | 16.37 | 1.44 |
| 05/17 | 2,130 | 2,225 | 2,113 | 2,175 | +2.11% | 305,600 | 374億7642万 | +1.97% | 16.66 | 1.46 |
| 05/16 | 2,225 | 2,225 | 2,080 | 2,130 | -5.86% | 251,200 | 367億104万 | +0.28% | 16.31 | 1.43 |
| 05/15 | 2,348 | 2,365 | 2,263 | 2,263 | -3.1% | 106,000 | 389億8409万 | +6.82% | 17.33 | 1.52 |
| 05/14 | 2,345 | 2,365 | 2,333 | 2,335 | +0.65% | 63,600 | 402億3330万 | +10.87% | 17.88 | 1.57 |
| 05/13 | 2,288 | 2,338 | 2,275 | 2,320 | +0.87% | 139,600 | 399億7485万 | +11.06% | 17.77 | 1.56 |
| 05/10 | 2,375 | 2,403 | 2,300 | 2,300 | +0.77% | 174,000 | 396億3023万 | +11% | 17.61 | 1.54 |
| 05/09 | 2,290 | 2,315 | 2,268 | 2,283 | +1.11% | 102,000 | 393億2870万 | +11.07% | 17.48 | 1.53 |
