PBR
2013/07/12~2013/12/05
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2013 |
12/05 | 1,685 | 1,685 | 1,650 | 1,655 | -1.19% | 14,800 | 110億8847万 | +1.78% | 22.84 | 0.62 |
12/04 | 1,655 | 1,685 | 1,650 | 1,675 | +0.3% | 10,200 | 112億2247万 | +3.08% | 23.12 | 0.63 |
12/03 | 1,680 | 1,680 | 1,665 | 1,670 | +0.6% | 15,400 | 111億8897万 | +2.96% | 23.05 | 0.63 |
12/02 | 1,670 | 1,675 | 1,655 | 1,660 | -0.3% | 11,600 | 111億2197万 | +2.41% | 22.91 | 0.62 |
11/29 | 1,655 | 1,665 | 1,650 | 1,665 | 0% | 10,800 | 111億5547万 | +2.78% | 22.98 | 0.63 |
11/28 | 1,660 | 1,670 | 1,650 | 1,665 | +0.6% | 12,000 | 111億5547万 | +2.84% | 22.98 | 0.63 |
11/27 | 1,640 | 1,665 | 1,640 | 1,655 | +0.3% | 12,800 | 110億8847万 | +2.22% | 22.84 | 0.62 |
11/26 | 1,670 | 1,670 | 1,645 | 1,650 | -0.6% | 18,000 | 110億5497万 | +1.85% | 22.77 | 0.62 |
11/25 | 1,625 | 1,680 | 1,625 | 1,660 | +2.47% | 25,200 | 111億2197万 | +2.47% | 22.91 | 0.62 |
11/22 | 1,600 | 1,625 | 1,600 | 1,620 | +0.62% | 13,400 | 108億5397万 | +0.06% | 22.36 | 0.61 |
11/21 | 1,610 | 1,625 | 1,600 | 1,610 | +0.31% | 10,400 | 107億8697万 | -0.68% | 22.22 | 0.6 |
11/20 | 1,600 | 1,610 | 1,590 | 1,605 | 0% | 9,000 | 107億5347万 | -1.05% | 22.15 | 0.6 |
11/19 | 1,610 | 1,615 | 1,600 | 1,605 | -0.31% | 5,800 | 107億5347万 | -1.17% | 22.15 | 0.6 |
11/18 | 1,595 | 1,615 | 1,595 | 1,610 | +1.26% | 7,200 | 107億8697万 | -1.04% | 22.22 | 0.6 |
11/15 | 1,595 | 1,615 | 1,590 | 1,590 | -0.31% | 19,000 | 106億5297万 | -2.57% | 21.94 | 0.6 |
11/14 | 1,585 | 1,600 | 1,575 | 1,595 | +0.63% | 7,200 | 106億8647万 | -2.39% | 22.01 | 0.6 |
11/13 | 1,575 | 1,590 | 1,560 | 1,585 | 0% | 13,600 | 106億1947万 | -2.94% | 21.87 | 0.6 |
11/12 | 1,555 | 1,585 | 1,550 | 1,585 | +2.26% | 22,800 | 106億1947万 | -2.94% | 21.87 | 0.6 |
11/11 | 1,575 | 1,585 | 1,550 | 1,550 | -2.52% | 12,800 | 103億8497万 | -5.08% | 21.39 | 0.58 |
11/08 | 1,585 | 1,605 | 1,585 | 1,590 | -1.55% | 9,800 | 106億5297万 | -2.81% | 21.94 | 0.6 |
11/07 | 1,610 | 1,615 | 1,600 | 1,615 | -0.62% | 6,400 | 108億2047万 | -1.4% | 22.29 | 0.61 |
11/06 | 1,635 | 1,640 | 1,605 | 1,625 | -0.61% | 8,600 | 108億8747万 | -0.91% | 22.43 | 0.61 |
11/05 | 1,625 | 1,640 | 1,600 | 1,635 | +0.93% | 6,000 | 109億5447万 | -0.43% | 22.56 | 0.61 |
11/01 | 1,665 | 1,665 | 1,605 | 1,620 | -1.82% | 9,600 | 108億5397万 | -1.46% | 22.36 | 0.61 |
10/31 | 1,625 | 1,660 | 1,625 | 1,650 | +1.54% | 8,000 | 110億5497万 | +0.18% | 22.77 | 0.62 |
10/30 | 1,620 | 1,635 | 1,615 | 1,625 | +0.31% | 4,800 | 108億8747万 | -1.46% | 22.43 | 0.61 |
10/29 | 1,610 | 1,620 | 1,605 | 1,620 | -0.31% | 3,600 | 108億5397万 | -1.82% | 22.36 | 0.61 |
10/28 | 1,640 | 1,650 | 1,615 | 1,625 | -0.61% | 5,600 | 108億8747万 | -1.63% | 22.43 | 0.61 |
10/25 | 1,660 | 1,660 | 1,635 | 1,635 | -1.51% | 5,800 | 109億5447万 | -1.09% | 22.56 | 0.61 |
10/24 | 1,620 | 1,665 | 1,620 | 1,660 | +0.3% | 4,600 | 111億2197万 | +0.42% | 22.91 | 0.62 |
10/23 | 1,650 | 1,680 | 1,625 | 1,655 | -0.9% | 10,800 | 110億8847万 | +0.24% | 22.84 | 0.62 |
10/22 | 1,655 | 1,670 | 1,655 | 1,670 | +0.91% | 3,000 | 111億8897万 | +1.27% | 23.05 | 0.63 |
10/21 | 1,675 | 1,675 | 1,625 | 1,655 | +0.3% | 7,200 | 110億8847万 | +0.49% | 22.84 | 0.62 |
10/18 | 1,655 | 1,655 | 1,650 | 1,650 | 0% | 3,000 | 110億5497万 | +0.24% | 22.77 | 0.62 |
10/17 | 1,635 | 1,665 | 1,635 | 1,650 | +0.3% | 6,800 | 110億5497万 | +0.3% | 22.77 | 0.62 |
10/16 | 1,655 | 1,655 | 1,635 | 1,645 | -1.2% | 2,600 | 110億2147万 | +0.06% | 22.7 | 0.62 |
10/15 | 1,690 | 1,690 | 1,650 | 1,665 | -0.89% | 5,800 | 111億5547万 | +1.4% | 22.98 | 0.63 |
10/11 | 1,730 | 1,735 | 1,670 | 1,680 | -2.33% | 12,600 | 112億5597万 | +2.44% | 23.19 | 0.63 |
10/10 | 1,680 | 1,720 | 1,640 | 1,720 | +4.88% | 24,000 | 115億2397万 | +5.01% | 23.74 | 0.65 |
10/09 | 1,585 | 1,670 | 1,570 | 1,640 | +3.47% | 11,800 | 109億8797万 | +0.43% | 22.63 | 0.62 |
10/08 | 1,555 | 1,585 | 1,550 | 1,585 | +0.63% | 9,200 | 106億1947万 | -2.88% | 21.87 | 0.6 |
10/07 | 1,615 | 1,615 | 1,560 | 1,575 | -1.25% | 9,400 | 105億5247万 | -3.61% | 21.74 | 0.59 |
10/04 | 1,590 | 1,610 | 1,590 | 1,595 | -1.24% | 9,800 | 106億8647万 | -2.45% | 22.01 | 0.6 |
10/03 | 1,635 | 1,640 | 1,615 | 1,615 | -1.22% | 6,400 | 108億2047万 | -1.28% | 22.29 | 0.61 |
10/02 | 1,650 | 1,680 | 1,635 | 1,635 | -2.1% | 11,600 | 109億5447万 | -0.12% | 22.56 | 0.61 |
10/01 | 1,670 | 1,670 | 1,650 | 1,670 | 0% | 12,800 | 111億8897万 | +2.02% | 23.05 | 0.63 |
09/30 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 3,400 | 111億8897万 | +2.14% | 23.05 | 0.63 |
09/27 | 1,670 | 1,700 | 1,670 | 1,700 | +0.89% | 11,200 | 113億8997万 | +4.23% | 23.46 | 0.64 |
09/26 | 1,670 | 1,690 | 1,655 | 1,685 | -0.3% | 6,200 | 112億8947万 | +3.56% | 23.26 | 0.63 |
09/25 | 1,680 | 1,690 | 1,670 | 1,690 | +1.2% | 11,400 | 113億2297万 | +4.13% | 23.32 | 0.63 |
09/24 | 1,660 | 1,670 | 1,640 | 1,670 | +0.91% | 8,200 | 111億8897万 | +3.02% | 23.05 | 0.63 |
09/20 | 1,660 | 1,660 | 1,645 | 1,655 | -0.3% | 7,600 | 110億8847万 | +2.29% | 22.84 | 0.62 |
09/19 | 1,630 | 1,660 | 1,615 | 1,660 | +2.15% | 21,800 | 111億2197万 | +2.66% | 22.91 | 0.62 |
09/18 | 1,610 | 1,630 | 1,605 | 1,625 | +0.31% | 12,600 | 108億8747万 | +0.49% | 22.43 | 0.61 |
09/17 | 1,610 | 1,625 | 1,610 | 1,620 | +0.62% | 6,200 | 108億5397万 | +0.25% | 22.36 | 0.61 |
09/13 | 1,610 | 1,615 | 1,595 | 1,610 | -0.31% | 15,200 | 107億8697万 | -0.49% | 22.22 | 0.6 |
09/12 | 1,615 | 1,625 | 1,600 | 1,615 | -0.62% | 12,400 | 108億2047万 | -0.37% | 22.29 | 0.61 |
09/11 | 1,645 | 1,645 | 1,610 | 1,625 | -0.61% | 10,000 | 108億8747万 | 0% | 22.43 | 0.61 |
09/10 | 1,645 | 1,650 | 1,600 | 1,635 | +0.62% | 23,600 | 109億5447万 | +0.43% | 22.57 | 0.61 |
09/09 | 1,645 | 1,645 | 1,600 | 1,625 | +1.88% | 8,000 | 108億8747万 | -0.49% | 22.43 | 0.61 |
09/06 | 1,605 | 1,610 | 1,590 | 1,595 | -0.93% | 21,000 | 106億8647万 | -2.63% | 22.01 | 0.6 |
09/05 | 1,615 | 1,615 | 1,600 | 1,610 | -0.62% | 14,800 | 107億8697万 | -2.01% | 22.22 | 0.6 |
09/04 | 1,625 | 1,625 | 1,610 | 1,620 | +0.62% | 8,000 | 108億5397万 | -1.4% | 22.36 | 0.61 |
09/03 | 1,615 | 1,625 | 1,600 | 1,610 | 0% | 9,800 | 107億8697万 | -2.07% | 22.22 | 0.6 |
09/02 | 1,610 | 1,620 | 1,575 | 1,610 | -0.62% | 13,400 | 107億8697万 | -2.07% | 22.22 | 0.6 |
08/30 | 1,620 | 1,635 | 1,605 | 1,620 | 0% | 7,400 | 108億5397万 | -1.58% | 22.36 | 0.61 |
08/29 | 1,645 | 1,645 | 1,605 | 1,620 | +0.31% | 3,200 | 108億5397万 | -1.58% | 22.36 | 0.61 |
08/28 | 1,630 | 1,640 | 1,590 | 1,615 | -0.92% | 4,200 | 108億2047万 | -1.88% | 22.29 | 0.61 |
08/27 | 1,650 | 1,650 | 1,615 | 1,630 | -0.61% | 7,400 | 109億2097万 | -1.03% | 22.5 | 0.61 |
08/26 | 1,630 | 1,650 | 1,625 | 1,640 | +1.86% | 14,400 | 109億8797万 | -0.43% | 22.63 | 0.62 |
08/23 | 1,620 | 1,625 | 1,595 | 1,610 | +1.58% | 5,400 | 107億8697万 | -2.19% | 22.22 | 0.6 |
08/22 | 1,585 | 1,600 | 1,580 | 1,585 | -0.94% | 6,000 | 106億1947万 | -3.71% | 21.88 | 0.6 |
08/21 | 1,620 | 1,620 | 1,580 | 1,600 | +1.27% | 4,200 | 107億1997万 | -2.85% | 22.08 | 0.6 |
08/20 | 1,620 | 1,645 | 1,550 | 1,580 | -3.07% | 16,400 | 105億8597万 | -4.13% | 21.81 | 0.59 |
08/19 | 1,645 | 1,645 | 1,615 | 1,630 | +1.88% | 11,600 | 109億2097万 | -1.15% | 22.5 | 0.61 |
08/16 | 1,625 | 1,625 | 1,590 | 1,600 | -1.84% | 11,600 | 107億1997万 | -2.91% | 22.08 | 0.6 |
08/15 | 1,615 | 1,650 | 1,600 | 1,630 | -1.51% | 11,800 | 109億2097万 | -1.09% | 22.5 | 0.61 |
08/14 | 1,610 | 1,655 | 1,525 | 1,655 | +2.8% | 36,000 | 110億8847万 | +0.42% | 22.84 | 0.62 |
08/13 | 1,690 | 1,725 | 1,580 | 1,610 | -4.17% | 50,000 | 107億8697万 | -2.19% | 22.22 | 0.6 |
08/12 | 1,660 | 1,690 | 1,650 | 1,680 | +0.3% | 17,400 | 112億5597万 | +2% | 23.19 | 0.63 |
08/09 | 1,695 | 1,710 | 1,655 | 1,675 | -1.76% | 17,000 | 112億2247万 | +1.89% | 23.12 | 0.63 |
08/08 | 1,705 | 1,740 | 1,690 | 1,705 | -0.29% | 9,600 | 114億2347万 | +3.84% | 23.53 | 0.64 |
08/07 | 1,720 | 1,735 | 1,710 | 1,710 | -2.56% | 16,400 | 114億5697万 | +4.46% | 23.6 | 0.64 |
08/06 | 1,765 | 1,770 | 1,725 | 1,755 | +0.29% | 33,600 | 117億5847万 | +7.54% | 24.22 | 0.66 |
08/05 | 1,715 | 1,750 | 1,705 | 1,750 | +2.04% | 15,200 | 117億2497万 | +7.76% | 24.15 | 0.66 |
08/02 | 1,640 | 1,770 | 1,635 | 1,715 | +5.21% | 50,800 | 114億9047万 | +6.19% | 23.67 | 0.64 |
08/01 | 1,635 | 1,635 | 1,590 | 1,630 | +0.31% | 29,400 | 109億2097万 | +1.49% | 22.5 | 0.61 |
07/31 | 1,630 | 1,635 | 1,605 | 1,625 | -0.31% | 15,400 | 108億8747万 | +1.5% | 22.43 | 0.61 |
07/30 | 1,625 | 1,640 | 1,610 | 1,630 | -0.61% | 26,000 | 109億2097万 | +2.19% | 22.5 | 0.61 |
07/29 | 1,610 | 1,640 | 1,585 | 1,640 | 0% | 22,000 | 109億8797万 | +3.08% | 22.63 | 0.62 |
07/26 | 1,620 | 1,645 | 1,595 | 1,640 | +1.23% | 27,000 | 109億8797万 | +3.4% | 22.63 | 0.62 |
07/25 | 1,630 | 1,630 | 1,615 | 1,620 | -0.31% | 10,400 | 108億5397万 | +2.4% | 22.36 | 0.61 |
07/24 | 1,610 | 1,625 | 1,610 | 1,625 | 0% | 4,600 | 108億8747万 | +2.78% | 22.43 | 0.61 |
07/23 | 1,605 | 1,630 | 1,605 | 1,625 | 0% | 11,200 | 108億8747万 | +2.78% | 22.43 | 0.61 |
07/22 | 1,620 | 1,625 | 1,600 | 1,625 | +1.56% | 12,000 | 108億8747万 | +2.85% | 22.43 | 0.61 |
07/19 | 1,625 | 1,625 | 1,595 | 1,600 | -1.23% | 11,800 | 107億1997万 | +1.39% | 22.08 | 0.6 |
07/18 | 1,615 | 1,620 | 1,605 | 1,620 | +0.31% | 15,200 | 108億5397万 | +2.66% | 22.36 | 0.61 |
07/17 | 1,610 | 1,630 | 1,610 | 1,615 | 0% | 13,800 | 108億2047万 | +2.34% | 22.29 | 0.61 |
07/16 | 1,615 | 1,625 | 1,615 | 1,615 | +0.31% | 10,600 | 108億2047万 | +2.34% | 22.29 | 0.61 |
07/12 | 1,605 | 1,620 | 1,605 | 1,610 | +0.63% | 8,400 | 107億8697万 | +1.96% | 22.22 | 0.6 |