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 |
---|
2018 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 2,415 | 2,440 | 2,395 | 2,415 | +0.21% | 128,400 | 924億4956万 | +2.24% | 12.45 | 0.91 |
03/28 | 2,385 | 2,410 | 2,375 | 2,410 | +1.05% | 184,200 | 922億5815万 | +1.86% | 12.42 | 0.9 |
03/27 | 2,345 | 2,385 | 2,315 | 2,385 | +0.85% | 106,800 | 913億112万 | +0.59% | 12.29 | 0.89 |
03/26 | 2,305 | 2,370 | 2,305 | 2,365 | +1.94% | 100,600 | 905億3549万 | -0.46% | 12.19 | 0.89 |
03/25 | 2,335 | 2,335 | 2,305 | 2,320 | -0.22% | 119,600 | 888億1283万 | -2.56% | 11.96 | 0.87 |
03/22 | 2,335 | 2,375 | 2,315 | 2,325 | -0.64% | 209,000 | 890億424万 | -2.56% | 11.98 | 0.87 |
03/21 | 2,355 | 2,370 | 2,315 | 2,340 | -0.21% | 141,400 | 895億7846万 | -2.13% | 12.06 | 0.88 |
03/19 | 2,305 | 2,350 | 2,290 | 2,345 | +3.53% | 116,000 | 897億6986万 | -2.13% | 12.09 | 0.88 |
03/18 | 2,300 | 2,300 | 2,230 | 2,265 | -3.82% | 240,600 | 867億735万 | -5.55% | 11.67 | 0.85 |
03/15 | 2,415 | 2,430 | 2,350 | 2,355 | -2.28% | 184,000 | 901億5268万 | -2.08% | 12.14 | 0.88 |
03/14 | 2,400 | 2,420 | 2,390 | 2,410 | +0.42% | 119,800 | 922億5815万 | +0.08% | 12.42 | 0.9 |
03/13 | 2,345 | 2,405 | 2,335 | 2,400 | +1.91% | 126,400 | 918億7534万 | -0.46% | 12.37 | 0.9 |
03/12 | 2,390 | 2,400 | 2,350 | 2,355 | -1.26% | 90,800 | 901億5268万 | -2.28% | 12.14 | 0.88 |
03/11 | 2,385 | 2,410 | 2,370 | 2,385 | +0.21% | 66,200 | 913億112万 | -1.2% | 12.29 | 0.89 |
03/08 | 2,375 | 2,390 | 2,350 | 2,380 | +0.42% | 185,800 | 911億971万 | -1.49% | 12.27 | 0.89 |
03/07 | 2,385 | 2,395 | 2,350 | 2,370 | +0.21% | 147,400 | 907億2690万 | -1.99% | 12.21 | 0.89 |
03/06 | 2,320 | 2,365 | 2,320 | 2,365 | +3.05% | 131,800 | 905億3549万 | -2.27% | 12.19 | 0.89 |
03/05 | 2,320 | 2,335 | 2,285 | 2,295 | -0.22% | 119,600 | 878億5579万 | -5.17% | 11.83 | 0.86 |
03/04 | 2,350 | 2,355 | 2,300 | 2,300 | -0.86% | 103,000 | 880億4720万 | -5.08% | 11.85 | 0.86 |
03/01 | 2,320 | 2,345 | 2,305 | 2,320 | -0.22% | 123,000 | 888億1283万 | -4.37% | 11.96 | 0.87 |
02/28 | 2,350 | 2,355 | 2,310 | 2,325 | +0.22% | 146,800 | 890億424万 | -4.2% | 11.98 | 0.87 |
02/27 | 2,420 | 2,425 | 2,310 | 2,320 | -4.72% | 171,400 | 888億1283万 | -4.33% | 11.96 | 0.87 |
02/26 | 2,475 | 2,475 | 2,400 | 2,435 | 0% | 91,600 | 932億1519万 | +0.41% | 12.55 | 0.91 |
02/25 | 2,455 | 2,475 | 2,435 | 2,435 | +0.21% | 77,400 | 932億1519万 | +0.54% | 12.55 | 0.91 |
02/22 | 2,470 | 2,480 | 2,400 | 2,430 | -3.38% | 109,400 | 930億2378万 | +0.41% | 12.52 | 0.91 |
02/21 | 2,510 | 2,535 | 2,485 | 2,515 | -0.98% | 69,600 | 962億7770万 | +4.23% | 12.96 | 0.94 |
02/20 | 2,515 | 2,540 | 2,515 | 2,540 | +1.6% | 66,200 | 972億3474万 | +5.61% | 13.09 | 0.95 |
02/19 | 2,490 | 2,515 | 2,450 | 2,500 | 0% | 78,800 | 957億348万 | +4.12% | 12.88 | 0.94 |
02/18 | 2,460 | 2,500 | 2,455 | 2,500 | +2.67% | 65,000 | 957億348万 | +4.3% | 12.88 | 0.94 |
02/15 | 2,460 | 2,460 | 2,405 | 2,435 | -1.22% | 93,000 | 932億1519万 | +1.71% | 12.55 | 0.91 |
02/14 | 2,445 | 2,495 | 2,415 | 2,465 | +0.82% | 94,600 | 943億6363万 | +3.01% | 12.7 | 0.92 |
02/13 | 2,440 | 2,465 | 2,415 | 2,445 | +1.24% | 75,800 | 935億9800万 | +2.3% | 12.6 | 0.92 |
02/12 | 2,425 | 2,460 | 2,415 | 2,415 | -0.21% | 47,600 | 924億4956万 | +1.13% | 12.45 | 0.91 |
02/08 | 2,470 | 2,470 | 2,420 | 2,420 | -1.02% | 37,000 | 926億4097万 | +1.26% | 12.47 | 0.91 |
02/07 | 2,450 | 2,465 | 2,435 | 2,445 | -1.01% | 68,400 | 935億9800万 | +2.3% | 12.6 | 0.92 |
02/06 | 2,455 | 2,495 | 2,435 | 2,470 | +3.56% | 82,200 | 945億5504万 | +3.43% | 12.73 | 0.93 |
02/05 | 2,465 | 2,465 | 2,380 | 2,385 | -3.05% | 91,400 | 913億112万 | +0.08% | 12.29 | 0.89 |
02/04 | 2,435 | 2,480 | 2,435 | 2,460 | +1.65% | 67,600 | 941億7222万 | +3.36% | 12.68 | 0.92 |
02/01 | 2,445 | 2,455 | 2,405 | 2,420 | -0.41% | 75,800 | 926億4097万 | +1.94% | 12.47 | 0.91 |
01/31 | 2,435 | 2,435 | 2,385 | 2,430 | +0.21% | 62,400 | 930億2378万 | +2.45% | 12.52 | 0.91 |
01/30 | 2,380 | 2,445 | 2,375 | 2,425 | +2.11% | 85,000 | 928億3237万 | +2.32% | 12.5 | 0.91 |
01/29 | 2,370 | 2,400 | 2,365 | 2,375 | +0.64% | 75,600 | 909億1831万 | +0.38% | 12.24 | 0.89 |
01/28 | 2,405 | 2,410 | 2,355 | 2,360 | -0.63% | 70,600 | 903億4408万 | -0.25% | 12.16 | 0.89 |
01/25 | 2,375 | 2,410 | 2,365 | 2,375 | +1.28% | 118,000 | 909億1831万 | +0.42% | 12.24 | 0.89 |
01/24 | 2,255 | 2,360 | 2,250 | 2,345 | +2.63% | 109,400 | 897億6986万 | -0.76% | 12.09 | 0.88 |
01/23 | 2,280 | 2,320 | 2,275 | 2,285 | -1.51% | 56,200 | 874億7298万 | -3.18% | 11.78 | 0.86 |
01/22 | 2,355 | 2,375 | 2,300 | 2,320 | -1.49% | 102,600 | 888億1283万 | -1.65% | 11.96 | 0.87 |
01/21 | 2,380 | 2,380 | 2,325 | 2,355 | -1.05% | 79,000 | 901億5268万 | -0.08% | 12.14 | 0.88 |
01/18 | 2,320 | 2,380 | 2,320 | 2,380 | +5.08% | 104,800 | 911億971万 | +1.23% | 12.27 | 0.89 |
01/17 | 2,305 | 2,325 | 2,240 | 2,265 | -2.37% | 128,400 | 867億735万 | -3.45% | 11.67 | 0.85 |
01/16 | 2,435 | 2,435 | 2,315 | 2,320 | -4.13% | 104,400 | 888億1283万 | -1.07% | 11.96 | 0.87 |
01/15 | 2,445 | 2,450 | 2,415 | 2,420 | 0% | 77,400 | 926億4097万 | +3.37% | 12.47 | 0.91 |
01/11 | 2,405 | 2,435 | 2,405 | 2,420 | +0.41% | 80,200 | 926億4097万 | +3.68% | 12.47 | 0.91 |
01/10 | 2,445 | 2,445 | 2,400 | 2,410 | -0.21% | 74,600 | 922億5815万 | +3.61% | 12.42 | 0.9 |
01/09 | 2,360 | 2,435 | 2,355 | 2,415 | +1.47% | 66,000 | 924億4956万 | +4.14% | 12.45 | 0.91 |
01/08 | 2,410 | 2,410 | 2,365 | 2,380 | -0.63% | 66,000 | 911億971万 | +2.94% | 12.27 | 0.89 |
01/07 | 2,455 | 2,455 | 2,385 | 2,395 | -3.23% | 60,800 | 916億8393万 | +3.72% | 12.34 | 0.9 |
01/04 | 2,500 | 2,500 | 2,455 | 2,475 | +2.27% | 63,200 | 947億4644万 | +7.38% | 12.76 | 0.93 |
2012 |
12/28 | 2,395 | 2,430 | 2,375 | 2,420 | +1.04% | 62,200 | - | +5.35% | - | - |
12/27 | 2,355 | 2,410 | 2,335 | 2,395 | +1.91% | 81,200 | - | +4.68% | - | - |
12/26 | 2,310 | 2,365 | 2,310 | 2,350 | +2.17% | 89,200 | - | +3.21% | - | - |
12/25 | 2,345 | 2,355 | 2,290 | 2,300 | -1.08% | 55,000 | - | +1.55% | - | - |
12/21 | 2,365 | 2,375 | 2,305 | 2,325 | -1.27% | 80,200 | - | +3.15% | - | - |
12/20 | 2,370 | 2,395 | 2,345 | 2,355 | -1.26% | 112,000 | - | +5.09% | - | - |
12/19 | 2,370 | 2,390 | 2,350 | 2,385 | +2.14% | 153,800 | - | +7.24% | - | - |
12/18 | 2,395 | 2,400 | 2,325 | 2,335 | -1.27% | 125,000 | - | +5.8% | - | - |
12/17 | 2,370 | 2,375 | 2,340 | 2,365 | +1.28% | 82,200 | - | +7.94% | - | - |
12/14 | 2,360 | 2,360 | 2,330 | 2,335 | +0.43% | 176,800 | - | +7.5% | - | - |
12/13 | 2,300 | 2,345 | 2,300 | 2,325 | +2.2% | 113,600 | - | +7.84% | - | - |
12/12 | 2,275 | 2,290 | 2,255 | 2,275 | +0.89% | 80,000 | - | +6.21% | - | - |
12/11 | 2,285 | 2,295 | 2,225 | 2,255 | -0.66% | 63,800 | - | +5.87% | - | - |
12/10 | 2,245 | 2,275 | 2,240 | 2,270 | +2.48% | 89,200 | - | +7.08% | - | - |
12/07 | 2,245 | 2,250 | 2,210 | 2,215 | -1.12% | 98,800 | - | +5.03% | - | - |
12/06 | 2,260 | 2,275 | 2,225 | 2,240 | +0.22% | 115,200 | - | +6.77% | - | - |
12/05 | 2,205 | 2,280 | 2,205 | 2,235 | +0.45% | 125,000 | - | +7.14% | - | - |
12/04 | 2,255 | 2,255 | 2,220 | 2,225 | -0.67% | 104,000 | - | +7.23% | - | - |
12/03 | 2,235 | 2,255 | 2,225 | 2,240 | +0.45% | 115,000 | - | +8.53% | - | - |
11/30 | 2,235 | 2,265 | 2,210 | 2,230 | -0.67% | 116,800 | - | +8.52% | - | - |
11/29 | 2,235 | 2,260 | 2,230 | 2,245 | +0.45% | 103,600 | - | +9.67% | - | - |
11/28 | 2,250 | 2,255 | 2,195 | 2,235 | -2.4% | 184,800 | - | +9.67% | - | - |
11/27 | 2,290 | 2,305 | 2,230 | 2,290 | -0.22% | 218,400 | - | +12.7% | - | - |
11/26 | 2,355 | 2,360 | 2,275 | 2,295 | +0.88% | 251,400 | - | +13.39% | - | - |
11/22 | 2,220 | 2,280 | 2,200 | 2,275 | +2.94% | 242,200 | - | +12.85% | - | - |
11/21 | 2,130 | 2,215 | 2,130 | 2,210 | +4.49% | 395,000 | - | +10.17% | - | - |
11/20 | 2,090 | 2,115 | 2,065 | 2,115 | +3.17% | 193,200 | - | +6.07% | - | - |
11/19 | 2,050 | 2,065 | 2,040 | 2,050 | +1.49% | 59,400 | - | +3.17% | - | - |
11/16 | 2,025 | 2,060 | 2,010 | 2,020 | +1% | 132,200 | - | +1.97% | - | - |
11/15 | 1,940 | 2,005 | 1,930 | 2,000 | +3.09% | 64,000 | - | +1.06% | - | - |
11/14 | 1,930 | 1,940 | 1,920 | 1,940 | -0.51% | 94,600 | - | -2.12% | - | - |
11/13 | 1,930 | 1,950 | 1,890 | 1,950 | +0.26% | 109,600 | - | -1.86% | - | - |
11/12 | 1,945 | 1,970 | 1,930 | 1,945 | +2.64% | 229,800 | - | -2.46% | - | - |
11/09 | 1,910 | 1,930 | 1,895 | 1,895 | -2.07% | 116,600 | - | -5.49% | - | - |
11/08 | 1,955 | 1,965 | 1,930 | 1,935 | -1.02% | 70,200 | - | -4.02% | - | - |
11/07 | 2,010 | 2,010 | 1,935 | 1,955 | -1.76% | 193,600 | - | -3.5% | - | - |
11/06 | 2,010 | 2,030 | 1,970 | 1,990 | -0.75% | 161,800 | - | -2.21% | - | - |
11/05 | 1,980 | 2,020 | 1,980 | 2,005 | +1.26% | 62,600 | - | -1.81% | - | - |
11/02 | 1,980 | 2,015 | 1,970 | 1,980 | +1.8% | 146,400 | - | -3.56% | - | - |
11/01 | 1,940 | 1,955 | 1,930 | 1,945 | -0.51% | 132,400 | - | -5.81% | - | - |
10/31 | 1,955 | 1,985 | 1,950 | 1,955 | +0.77% | 96,600 | - | -5.96% | - | - |
10/30 | 1,965 | 1,990 | 1,940 | 1,940 | -1.27% | 69,200 | - | -7.4% | - | - |