PBR
2013/08/06~2013/12/30
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 |
12/30 | 1,713 | 1,743 | 1,708 | 1,733 | +2.06% | 128,400 | 298億5190万 | +6.55% | 12.5 | 1.02 |
12/27 | 1,655 | 1,698 | 1,643 | 1,698 | +3.35% | 122,400 | 292億4883万 | +4.65% | 12.25 | 1 |
12/26 | 1,630 | 1,648 | 1,630 | 1,643 | +1.7% | 73,600 | 283億115万 | +1.39% | 11.85 | 0.97 |
12/25 | 1,603 | 1,615 | 1,598 | 1,615 | +0.31% | 63,600 | 278億2732万 | -0.37% | 11.65 | 0.95 |
12/24 | 1,618 | 1,625 | 1,608 | 1,610 | +0.16% | 83,600 | 277億4116万 | -0.8% | 11.61 | 0.95 |
12/20 | 1,615 | 1,615 | 1,593 | 1,608 | -0.77% | 89,200 | 276億9809万 | -1.08% | 11.6 | 0.95 |
12/19 | 1,630 | 1,635 | 1,610 | 1,620 | -0.61% | 88,800 | 279億1347万 | -0.49% | 11.69 | 0.95 |
12/18 | 1,608 | 1,638 | 1,608 | 1,630 | +1.4% | 104,400 | 280億8577万 | 0% | 11.76 | 0.96 |
12/17 | 1,603 | 1,613 | 1,595 | 1,608 | +0.47% | 68,000 | 276億9809万 | -1.44% | 11.6 | 0.95 |
12/16 | 1,603 | 1,610 | 1,595 | 1,600 | -0.16% | 95,600 | 275億6886万 | -1.96% | 11.54 | 0.94 |
12/13 | 1,600 | 1,615 | 1,595 | 1,603 | -0.47% | 120,800 | 276億1193万 | -1.69% | 11.56 | 0.94 |
12/12 | 1,603 | 1,618 | 1,598 | 1,610 | +0.16% | 50,800 | 277億4116万 | -1.35% | 11.61 | 0.95 |
12/11 | 1,605 | 1,615 | 1,595 | 1,608 | +0.47% | 58,400 | 276億9809万 | -1.62% | 11.6 | 0.95 |
12/10 | 1,593 | 1,613 | 1,590 | 1,600 | 0% | 94,800 | 275億6886万 | -2.26% | 11.54 | 0.94 |
12/09 | 1,605 | 1,618 | 1,583 | 1,600 | +1.27% | 53,200 | 275億6886万 | -2.38% | 11.54 | 0.94 |
12/06 | 1,573 | 1,593 | 1,565 | 1,580 | +0.32% | 72,800 | 272億2425万 | -3.83% | 11.4 | 0.93 |
12/05 | 1,600 | 1,625 | 1,570 | 1,575 | -1.87% | 108,800 | 271億3809万 | -4.55% | 11.36 | 0.93 |
12/04 | 1,628 | 1,628 | 1,603 | 1,605 | -1.38% | 63,200 | 276億5501万 | -3.08% | 11.58 | 0.94 |
12/03 | 1,648 | 1,650 | 1,628 | 1,628 | -0.91% | 63,200 | 280億4270万 | -2.02% | 11.74 | 0.96 |
12/02 | 1,650 | 1,653 | 1,640 | 1,643 | -0.45% | 47,600 | 283億115万 | -1.41% | 11.85 | 0.97 |
11/29 | 1,650 | 1,673 | 1,635 | 1,650 | -1.05% | 35,600 | 284億3038万 | -1.14% | 11.9 | 0.97 |
11/28 | 1,638 | 1,670 | 1,638 | 1,668 | +2.93% | 47,200 | 287億3192万 | -0.39% | 12.03 | 0.98 |
11/27 | 1,640 | 1,643 | 1,620 | 1,620 | -1.37% | 60,000 | 279億1347万 | -3.46% | 11.69 | 0.95 |
11/26 | 1,638 | 1,650 | 1,625 | 1,643 | -0.45% | 80,000 | 283億115万 | -2.46% | 11.85 | 0.97 |
11/25 | 1,645 | 1,658 | 1,640 | 1,650 | +0.61% | 61,600 | 284億3038万 | -2.19% | 11.9 | 0.97 |
11/22 | 1,648 | 1,660 | 1,635 | 1,640 | -0.61% | 64,400 | 282億5808万 | -2.96% | 11.83 | 0.96 |
11/21 | 1,648 | 1,663 | 1,643 | 1,650 | -0.6% | 90,400 | 284億3038万 | -2.48% | 11.9 | 0.97 |
11/20 | 1,653 | 1,660 | 1,640 | 1,660 | 0% | 52,800 | 286億269万 | -1.95% | 11.98 | 0.98 |
11/19 | 1,663 | 1,678 | 1,640 | 1,660 | -0.9% | 97,600 | 286億269万 | -2.01% | 11.98 | 0.98 |
11/18 | 1,698 | 1,698 | 1,658 | 1,675 | -0.3% | 106,800 | 288億6115万 | -1.18% | 12.08 | 0.99 |
11/15 | 1,683 | 1,708 | 1,675 | 1,680 | +0.45% | 127,600 | 289億4730万 | -0.88% | 12.12 | 0.99 |
11/14 | 1,650 | 1,683 | 1,650 | 1,673 | +1.36% | 44,400 | 288億1807万 | -1.21% | 12.07 | 0.98 |
11/13 | 1,625 | 1,655 | 1,618 | 1,650 | +1.54% | 52,000 | 284億3038万 | -2.37% | 11.9 | 0.97 |
11/12 | 1,573 | 1,625 | 1,565 | 1,625 | +4.84% | 158,400 | 279億9962万 | -3.79% | 11.72 | 0.96 |
11/11 | 1,568 | 1,575 | 1,530 | 1,550 | -7.05% | 209,200 | 267億733万 | -8.28% | 11.18 | 0.91 |
11/08 | 1,655 | 1,680 | 1,650 | 1,668 | +0.76% | 38,000 | 287億3192万 | -1.56% | 12.03 | 0.98 |
11/07 | 1,670 | 1,680 | 1,650 | 1,655 | -0.9% | 64,000 | 285億1654万 | -2.3% | 11.94 | 0.97 |
11/06 | 1,653 | 1,688 | 1,653 | 1,670 | +1.06% | 60,800 | 287億7499万 | -1.59% | 12.05 | 0.98 |
11/05 | 1,700 | 1,700 | 1,638 | 1,653 | -3.36% | 60,000 | 284億7346万 | -2.74% | 11.92 | 0.97 |
11/01 | 1,745 | 1,745 | 1,690 | 1,710 | -1.87% | 73,200 | 294億6422万 | +0.35% | 12.34 | 1.01 |
10/31 | 1,743 | 1,775 | 1,738 | 1,743 | +0.43% | 81,600 | 300億2421万 | +2.14% | 12.57 | 1.03 |
10/30 | 1,738 | 1,758 | 1,733 | 1,735 | -0.14% | 78,400 | 298億9498万 | +1.7% | 12.52 | 1.02 |
10/29 | 1,728 | 1,765 | 1,718 | 1,738 | +0.29% | 90,000 | 299億3806万 | +1.91% | 12.53 | 1.02 |
10/28 | 1,728 | 1,748 | 1,728 | 1,733 | -0.29% | 51,600 | 298億5190万 | +1.73% | 12.5 | 1.02 |
10/25 | 1,773 | 1,785 | 1,728 | 1,738 | -1.84% | 88,400 | 299億3806万 | +2.15% | 12.53 | 1.02 |
10/24 | 1,763 | 1,780 | 1,743 | 1,770 | -0.14% | 79,200 | 304億9805万 | +4.18% | 12.77 | 1.04 |
10/23 | 1,778 | 1,833 | 1,770 | 1,773 | +0.57% | 188,800 | 305億4113万 | +4.57% | 12.79 | 1.04 |
10/22 | 1,743 | 1,783 | 1,740 | 1,763 | +2.62% | 117,200 | 303億6882万 | +4.29% | 12.71 | 1.04 |
10/21 | 1,720 | 1,725 | 1,713 | 1,718 | +0.29% | 40,400 | 295億9345万 | +1.93% | 12.39 | 1.01 |
10/18 | 1,713 | 1,718 | 1,698 | 1,713 | +0.29% | 39,200 | 295億729万 | +1.69% | 12.35 | 1.01 |
10/17 | 1,680 | 1,713 | 1,680 | 1,708 | +2.4% | 60,400 | 294億2114万 | +1.46% | 12.32 | 1 |
10/16 | 1,675 | 1,678 | 1,663 | 1,668 | -0.74% | 26,400 | 287億3192万 | -0.74% | 12.03 | 0.98 |
10/15 | 1,690 | 1,710 | 1,673 | 1,680 | -0.59% | 36,800 | 289億4730万 | +0.24% | 12.12 | 0.99 |
10/11 | 1,670 | 1,695 | 1,670 | 1,690 | +1.35% | 39,600 | 291億1961万 | +1.02% | 12.19 | 0.99 |
10/10 | 1,645 | 1,673 | 1,630 | 1,668 | +1.52% | 26,000 | 287億3192万 | -0.09% | 12.03 | 0.98 |
10/09 | 1,590 | 1,643 | 1,585 | 1,643 | +2.66% | 43,600 | 283億115万 | -1.41% | 11.85 | 0.97 |
10/08 | 1,620 | 1,623 | 1,593 | 1,600 | -1.39% | 36,000 | 275億6886万 | -3.79% | 11.54 | 0.94 |
10/07 | 1,663 | 1,663 | 1,620 | 1,623 | -0.92% | 52,000 | 279億5654万 | -2.26% | 11.7 | 0.95 |
10/04 | 1,648 | 1,650 | 1,628 | 1,638 | -1.65% | 54,000 | 282億1500万 | -1.24% | 11.81 | 0.96 |
10/03 | 1,668 | 1,700 | 1,665 | 1,665 | 0% | 50,000 | 286億8884万 | +0.48% | 12.01 | 0.98 |
10/02 | 1,745 | 1,745 | 1,658 | 1,665 | -3.62% | 78,400 | 286億8884万 | +0.6% | 12.01 | 0.98 |
10/01 | 1,730 | 1,743 | 1,723 | 1,728 | -0.14% | 54,400 | 297億6575万 | +4.44% | 12.46 | 1.02 |
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 |