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 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,600 | 1,605 | 1,540 | 1,550 | -2.82% | 56,200 | 182億256万 | +3.61% | 11.06 | 0.51 |
| 03/28 | 1,560 | 1,605 | 1,555 | 1,595 | +0.63% | 63,800 | 187億3102万 | +6.9% | 11.38 | 0.53 |
| 03/27 | 1,575 | 1,610 | 1,565 | 1,585 | -0.31% | 41,000 | 186億1358万 | +6.59% | 11.31 | 0.53 |
| 03/26 | 1,565 | 1,625 | 1,515 | 1,590 | +2.25% | 116,000 | 186億7230万 | +7.14% | 11.34 | 0.53 |
| 03/25 | 1,605 | 1,620 | 1,550 | 1,555 | -2.2% | 54,600 | 182億6127万 | +5.21% | 11.09 | 0.52 |
| 03/22 | 1,590 | 1,625 | 1,590 | 1,590 | -0.93% | 99,000 | 186億7230万 | +8.09% | 11.34 | 0.53 |
| 03/21 | 1,590 | 1,630 | 1,570 | 1,605 | +4.22% | 195,600 | 188億4845万 | +9.56% | 11.45 | 0.53 |
| 03/19 | 1,455 | 1,550 | 1,455 | 1,540 | +5.84% | 185,600 | 180億8512万 | +5.7% | 10.99 | 0.51 |
| 03/18 | 1,425 | 1,475 | 1,425 | 1,455 | +1.04% | 117,400 | 170億8691万 | +0.07% | 10.38 | 0.48 |
| 03/15 | 1,430 | 1,460 | 1,430 | 1,440 | +0.7% | 73,600 | 169億1076万 | -1.1% | 10.27 | 0.48 |
| 03/14 | 1,435 | 1,455 | 1,425 | 1,430 | -0.69% | 40,200 | 167億9332万 | -1.99% | 10.2 | 0.47 |
| 03/13 | 1,415 | 1,450 | 1,415 | 1,440 | +2.13% | 46,600 | 169億1076万 | -1.37% | 10.27 | 0.48 |
| 03/12 | 1,480 | 1,480 | 1,410 | 1,410 | -4.73% | 128,200 | 165億5845万 | -3.29% | 10.06 | 0.47 |
| 03/11 | 1,470 | 1,490 | 1,455 | 1,480 | +2.78% | 117,200 | 173億8050万 | +1.58% | 10.56 | 0.49 |
| 03/08 | 1,440 | 1,455 | 1,430 | 1,440 | +1.05% | 99,800 | 169億1076万 | -0.76% | 10.27 | 0.48 |
| 03/07 | 1,445 | 1,455 | 1,425 | 1,425 | 0% | 42,600 | 167億3461万 | -1.45% | 10.17 | 0.47 |
| 03/06 | 1,460 | 1,465 | 1,410 | 1,425 | -0.35% | 88,400 | 167億3461万 | -1.11% | 10.17 | 0.47 |
| 03/05 | 1,510 | 1,510 | 1,425 | 1,430 | -3.7% | 116,800 | 167億9332万 | -0.49% | 10.2 | 0.47 |
| 03/04 | 1,500 | 1,505 | 1,470 | 1,485 | +0.34% | 38,200 | 174億3922万 | +3.77% | 10.59 | 0.49 |
| 03/01 | 1,475 | 1,520 | 1,475 | 1,480 | -0.67% | 104,400 | 173億8050万 | +3.93% | 10.56 | 0.49 |
| 02/28 | 1,495 | 1,505 | 1,470 | 1,490 | +1.02% | 64,400 | 174億9794万 | +5.15% | 10.63 | 0.49 |
| 02/27 | 1,490 | 1,500 | 1,455 | 1,475 | -1.99% | 66,000 | 173億2179万 | +4.68% | 10.52 | 0.49 |
| 02/26 | 1,460 | 1,525 | 1,460 | 1,505 | -0.66% | 75,800 | 176億7409万 | +7.12% | 10.74 | 0.5 |
| 02/25 | 1,500 | 1,540 | 1,480 | 1,515 | +2.71% | 124,400 | 177億9153万 | +8.21% | 10.81 | 0.5 |
| 02/22 | 1,420 | 1,485 | 1,415 | 1,475 | +2.43% | 67,400 | 173億2179万 | +5.73% | 10.52 | 0.49 |
| 02/21 | 1,480 | 1,485 | 1,430 | 1,440 | -2.04% | 92,600 | 169億1076万 | +3.67% | 10.27 | 0.48 |
| 02/20 | 1,500 | 1,525 | 1,470 | 1,470 | -2% | 68,200 | 172億6307万 | +5.98% | 10.49 | 0.49 |
| 02/19 | 1,455 | 1,505 | 1,450 | 1,500 | +4.17% | 116,800 | 176億1538万 | +8.3% | 10.7 | 0.5 |
| 02/18 | 1,425 | 1,455 | 1,425 | 1,440 | +2.86% | 87,200 | 169億1076万 | +4.35% | 10.27 | 0.48 |
| 02/15 | 1,410 | 1,420 | 1,375 | 1,400 | -1.41% | 115,400 | 164億4102万 | +1.6% | 9.99 | 0.46 |
| 02/14 | 1,410 | 1,450 | 1,405 | 1,420 | +0.71% | 120,200 | 166億7589万 | +3.05% | 10.13 | 0.47 |
| 02/13 | 1,450 | 1,465 | 1,380 | 1,410 | -4.41% | 127,000 | 165億5845万 | +2.62% | 10.06 | 0.47 |
| 02/12 | 1,505 | 1,515 | 1,475 | 1,475 | -1.01% | 117,800 | 173億2179万 | +7.35% | 10.52 | 0.49 |
| 02/08 | 1,525 | 1,540 | 1,485 | 1,490 | -2.3% | 136,000 | 174億9794万 | +8.68% | 10.63 | 0.49 |
| 02/07 | 1,435 | 1,540 | 1,430 | 1,525 | +4.45% | 273,200 | 179億897万 | +11.8% | 10.88 | 0.51 |
| 02/06 | 1,410 | 1,525 | 1,405 | 1,460 | +5.8% | 398,800 | 171億4563万 | +7.59% | 10.42 | 0.48 |
| 02/05 | 1,385 | 1,415 | 1,370 | 1,380 | -0.36% | 152,600 | 162億615万 | +2% | 9.85 | 0.46 |
| 02/04 | 1,345 | 1,390 | 1,325 | 1,385 | +4.53% | 137,600 | 162億6486万 | +2.59% | 9.88 | 0.46 |
| 02/01 | 1,330 | 1,340 | 1,320 | 1,325 | +0.38% | 74,600 | 155億6025万 | -1.56% | 9.45 | 0.44 |
| 01/31 | 1,325 | 1,325 | 1,300 | 1,320 | +0.38% | 91,600 | 155億153万 | -1.79% | 9.42 | 0.44 |
| 01/30 | 1,310 | 1,330 | 1,300 | 1,315 | +0.77% | 75,000 | 154億4281万 | -2.08% | 9.38 | 0.44 |
| 01/29 | 1,295 | 1,325 | 1,295 | 1,305 | +1.16% | 56,800 | 153億2538万 | -2.54% | 9.31 | 0.43 |
| 01/28 | 1,325 | 1,330 | 1,285 | 1,290 | -1.53% | 67,000 | 151億4922万 | -3.23% | 9.2 | 0.43 |
| 01/25 | 1,345 | 1,345 | 1,285 | 1,310 | 0% | 90,000 | 153億8409万 | -1.36% | 9.35 | 0.43 |
| 01/24 | 1,285 | 1,320 | 1,280 | 1,310 | +1.95% | 76,400 | 153億8409万 | -0.98% | 9.35 | 0.43 |
| 01/23 | 1,350 | 1,365 | 1,285 | 1,285 | -6.55% | 110,600 | 150億9050万 | -2.28% | 9.17 | 0.43 |
| 01/22 | 1,395 | 1,405 | 1,355 | 1,375 | -0.72% | 72,200 | 161億4743万 | +5.04% | 9.81 | 0.46 |
| 01/21 | 1,380 | 1,405 | 1,340 | 1,385 | -0.36% | 85,400 | 162億6486万 | +6.46% | 9.88 | 0.46 |
| 01/18 | 1,365 | 1,395 | 1,365 | 1,390 | +4.91% | 106,800 | 163億2358万 | +7.67% | 9.92 | 0.46 |
| 01/17 | 1,390 | 1,395 | 1,310 | 1,325 | -3.64% | 163,800 | 155億6025万 | +3.43% | 9.45 | 0.44 |
| 01/16 | 1,450 | 1,465 | 1,370 | 1,375 | -4.18% | 155,600 | 161億4743万 | +7.93% | 9.81 | 0.46 |
| 01/15 | 1,390 | 1,455 | 1,380 | 1,435 | +4.36% | 272,600 | 168億5204万 | +13.62% | 10.24 | 0.48 |
| 01/11 | 1,405 | 1,415 | 1,365 | 1,375 | -1.08% | 79,400 | 161億4743万 | +10.09% | 9.81 | 0.46 |
| 01/10 | 1,385 | 1,415 | 1,385 | 1,390 | +0.36% | 89,400 | 163億2358万 | +12.37% | 9.92 | 0.46 |
| 01/09 | 1,320 | 1,390 | 1,305 | 1,385 | +3.36% | 136,600 | 162億6486万 | +13.15% | 9.88 | 0.46 |
| 01/08 | 1,400 | 1,400 | 1,330 | 1,340 | -4.96% | 174,200 | 157億3640万 | +10.74% | 9.56 | 0.44 |
| 01/07 | 1,420 | 1,420 | 1,400 | 1,410 | +1.81% | 158,200 | 165億5845万 | +17.5% | 10.06 | 0.47 |
| 01/04 | 1,375 | 1,405 | 1,355 | 1,385 | +4.14% | 250,800 | 162億6486万 | +16.58% | 9.88 | 0.46 |
| 2012 |
| 12/28 | 1,360 | 1,360 | 1,320 | 1,330 | -1.48% | 117,000 | - | +13% | - | - |
| 12/27 | 1,345 | 1,370 | 1,330 | 1,350 | +0.37% | 212,600 | - | +15.68% | - | - |
| 12/26 | 1,305 | 1,350 | 1,305 | 1,345 | +3.46% | 215,800 | - | +16.35% | - | - |
| 12/25 | 1,310 | 1,320 | 1,290 | 1,300 | +0.78% | 130,400 | - | +13.24% | - | - |
| 12/21 | 1,310 | 1,340 | 1,265 | 1,290 | 0% | 344,800 | - | +13.06% | - | - |
| 12/20 | 1,260 | 1,315 | 1,250 | 1,290 | +1.18% | 368,800 | - | +13.86% | - | - |
| 12/19 | 1,245 | 1,285 | 1,230 | 1,275 | +4.51% | 445,800 | - | +13.64% | - | - |
| 12/18 | 1,170 | 1,225 | 1,170 | 1,220 | +4.72% | 343,200 | - | +9.71% | - | - |
| 12/17 | 1,180 | 1,195 | 1,160 | 1,165 | -0.43% | 201,600 | - | +5.62% | - | - |
| 12/14 | 1,160 | 1,175 | 1,150 | 1,170 | +0.43% | 135,000 | - | +6.46% | - | - |
| 12/13 | 1,155 | 1,180 | 1,145 | 1,165 | +3.1% | 196,400 | - | +6.39% | - | - |
| 12/12 | 1,140 | 1,150 | 1,120 | 1,130 | -0.44% | 108,200 | - | +3.48% | - | - |
| 12/11 | 1,165 | 1,165 | 1,105 | 1,135 | -2.16% | 194,400 | - | +4.22% | - | - |
| 12/10 | 1,165 | 1,190 | 1,155 | 1,160 | +0.87% | 212,000 | - | +6.52% | - | - |
| 12/07 | 1,140 | 1,165 | 1,130 | 1,150 | +0.88% | 194,600 | - | +5.6% | - | - |
| 12/06 | 1,160 | 1,175 | 1,130 | 1,140 | -0.44% | 229,600 | - | +4.68% | - | - |
| 12/05 | 1,090 | 1,160 | 1,075 | 1,145 | +5.53% | 254,200 | - | +5.34% | - | - |
| 12/04 | 1,095 | 1,100 | 1,070 | 1,085 | -1.36% | 128,600 | - | 0% | - | - |
| 12/03 | 1,080 | 1,120 | 1,080 | 1,100 | +2.8% | 127,800 | - | +1.38% | - | - |
| 11/30 | 1,085 | 1,090 | 1,065 | 1,070 | +0.94% | 94,000 | - | -1.56% | - | - |
| 11/29 | 1,060 | 1,075 | 1,050 | 1,060 | +2.42% | 109,200 | - | -2.93% | - | - |
| 11/28 | 1,090 | 1,095 | 1,035 | 1,035 | -6.33% | 142,200 | - | -5.57% | - | - |
| 11/27 | 1,110 | 1,120 | 1,100 | 1,105 | -0.45% | 87,800 | - | +0.36% | - | - |
| 11/26 | 1,110 | 1,150 | 1,105 | 1,110 | +1.37% | 150,400 | - | +0.36% | - | - |
| 11/22 | 1,110 | 1,110 | 1,085 | 1,095 | +0.92% | 105,200 | - | -1.17% | - | - |
| 11/21 | 1,095 | 1,110 | 1,080 | 1,085 | 0% | 98,800 | - | -1.99% | - | - |
| 11/20 | 1,140 | 1,140 | 1,080 | 1,085 | -4.41% | 122,400 | - | -1.63% | - | - |
| 11/19 | 1,150 | 1,160 | 1,130 | 1,135 | +1.34% | 70,000 | - | +3.37% | - | - |
| 11/16 | 1,090 | 1,130 | 1,080 | 1,120 | +2.75% | 132,000 | - | +2.66% | - | - |
| 11/15 | 1,015 | 1,090 | 1,015 | 1,090 | +7.39% | 143,800 | - | +0.74% | - | - |
| 11/14 | 1,005 | 1,020 | 1,000 | 1,015 | -0.49% | 64,400 | - | -5.49% | - | - |
| 11/13 | 1,010 | 1,030 | 1,005 | 1,020 | +0.99% | 70,600 | - | -4.67% | - | - |
| 11/12 | 1,040 | 1,045 | 1,010 | 1,010 | -3.81% | 80,400 | - | -5.34% | - | - |
| 11/09 | 1,065 | 1,065 | 1,040 | 1,050 | -2.33% | 68,800 | - | -1.5% | - | - |
| 11/08 | 1,075 | 1,090 | 1,070 | 1,075 | -1.83% | 168,000 | - | +1.03% | - | - |
| 11/07 | 1,060 | 1,115 | 1,060 | 1,095 | +4.78% | 244,000 | - | +3.4% | - | - |
| 11/06 | 1,100 | 1,100 | 1,035 | 1,045 | -7.93% | 310,800 | - | -0.85% | - | - |
| 11/05 | 1,155 | 1,160 | 1,130 | 1,135 | -2.58% | 86,400 | - | +7.89% | - | - |
| 11/02 | 1,170 | 1,170 | 1,145 | 1,165 | +1.75% | 119,000 | - | +11.16% | - | - |
| 11/01 | 1,115 | 1,150 | 1,110 | 1,145 | +4.09% | 152,000 | - | +9.67% | - | - |
| 10/31 | 1,085 | 1,115 | 1,075 | 1,100 | +0.92% | 152,000 | - | +5.57% | - | - |
| 10/30 | 1,110 | 1,130 | 1,085 | 1,090 | -0.91% | 142,400 | - | +4.41% | - | - |
