PBR
2012/10/29~2013/03/29
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 |
---|
2015 | 4/1, 株式分割 1→2 |
2013 |
03/29 | 200 | 200 | 193 | 199 | 0% | 13,000 | 55億2624万 | +0.25% | 41.62 | 0.86 |
03/28 | 198 | 199 | 195 | 199 | +1.79% | 3,800 | 55億2624万 | -0.25% | 41.62 | 0.86 |
03/27 | 197 | 200 | 192 | 195 | -2.5% | 9,400 | 54億2880万 | -2.01% | 40.89 | 0.84 |
03/26 | 200 | 201 | 197 | 200 | 0% | 3,600 | 55億6800万 | 0% | 41.93 | 0.86 |
03/25 | 199 | 203 | 196 | 200 | +0.5% | 18,000 | 55億6800万 | -0.5% | 41.93 | 0.86 |
03/22 | 201 | 201 | 198 | 199 | -0.75% | 7,000 | 55億4016万 | -1% | 41.72 | 0.86 |
03/21 | 199 | 201 | 198 | 201 | +2.3% | 12,400 | 55億8192万 | -0.74% | 42.04 | 0.86 |
03/19 | 192 | 196 | 192 | 196 | +2.08% | 4,600 | 54億5664万 | -3.45% | 41.1 | 0.84 |
03/18 | 198 | 198 | 191 | 192 | -2.78% | 3,600 | 53億4528万 | -5.88% | 40.26 | 0.83 |
03/15 | 199 | 199 | 194 | 198 | +1.28% | 4,400 | 54億9840万 | -4.13% | 41.41 | 0.85 |
03/14 | 201 | 201 | 193 | 195 | -2.99% | 22,600 | 54億2880万 | -5.8% | 40.89 | 0.84 |
03/13 | 202 | 202 | 201 | 201 | 0% | 4,200 | 55億9584万 | -3.83% | 42.14 | 0.87 |
03/12 | 200 | 203 | 196 | 201 | +0.5% | 13,800 | 55億9584万 | -4.29% | 42.14 | 0.87 |
03/11 | 204 | 204 | 198 | 200 | +1.27% | 16,400 | 55億6800万 | -5.21% | 41.93 | 0.86 |
03/08 | 198 | 198 | 190 | 198 | 0% | 20,800 | 54億9840万 | -6.84% | 41.41 | 0.85 |
03/07 | 198 | 198 | 195 | 198 | +0.51% | 26,800 | 54億9840万 | -6.84% | 41.41 | 0.85 |
03/06 | 199 | 199 | 195 | 197 | +0.77% | 4,600 | 54億7056万 | -7.31% | 41.2 | 0.85 |
03/05 | 199 | 199 | 190 | 195 | -1.27% | 9,600 | 54億2880万 | -8.45% | 40.89 | 0.84 |
03/04 | 201 | 201 | 196 | 198 | -0.75% | 8,200 | 54億9840万 | -7.28% | 41.41 | 0.85 |
03/01 | 202 | 203 | 197 | 199 | -0.5% | 28,400 | 55億4016万 | -6.57% | 41.72 | 0.86 |
02/28 | 202 | 202 | 198 | 200 | -0.25% | 18,600 | 55億6800万 | -6.54% | 41.93 | 0.86 |
02/27 | 201 | 202 | 200 | 201 | +0.25% | 4,000 | 55億8192万 | -6.31% | 42.04 | 0.86 |
02/26 | 199 | 200 | 199 | 200 | -0.5% | 10,200 | 55億6800万 | -6.54% | 41.93 | 0.86 |
02/25 | 202 | 204 | 198 | 201 | -1.23% | 13,400 | 55億9584万 | -6.07% | 42.14 | 0.87 |
02/22 | 200 | 205 | 195 | 204 | +1.75% | 31,000 | 56億6544万 | -4.91% | 42.67 | 0.88 |
02/21 | 203 | 204 | 190 | 200 | -2.91% | 41,800 | 55億6800万 | -6.54% | 41.93 | 0.86 |
02/20 | 213 | 213 | 201 | 206 | -6.36% | 60,000 | 57億3504万 | -3.74% | 43.19 | 0.89 |
02/19 | 211 | 225 | 210 | 220 | +1.62% | 9,200 | 61億2480万 | +2.8% | 46.13 | 0.95 |
02/18 | 210 | 218 | 210 | 217 | +3.1% | 6,600 | 60億2736万 | +1.17% | 45.39 | 0.93 |
02/15 | 208 | 212 | 206 | 210 | -6.25% | 5,400 | 58億4640万 | -1.41% | 44.03 | 0.9 |
02/14 | 211 | 225 | 210 | 224 | -1.32% | 25,400 | 62億3616万 | +5.16% | 46.97 | 0.97 |
02/13 | 225 | 228 | 221 | 227 | +0.89% | 8,800 | 63億1968万 | +7.08% | 47.6 | 0.98 |
02/12 | 226 | 230 | 224 | 225 | -6.25% | 51,800 | 62億6400万 | +6.13% | 47.18 | 0.97 |
02/08 | 225 | 240 | 225 | 240 | +4.35% | 9,200 | 66億8160万 | +13.74% | 50.32 | 1.03 |
02/07 | 227 | 239 | 225 | 230 | -0.22% | 12,800 | 64億320万 | +10.05% | 48.22 | 0.99 |
02/06 | 240 | 240 | 227 | 231 | -0.86% | 7,000 | 64億1712万 | +11.35% | 48.33 | 0.99 |
02/05 | 237 | 238 | 228 | 233 | +1.75% | 14,800 | 64億7280万 | +13.41% | 48.75 | 1 |
02/04 | 210 | 236 | 208 | 229 | +8.81% | 53,200 | 63億6144万 | +12.56% | 47.91 | 0.98 |
02/01 | 208 | 210 | 208 | 210 | +0.72% | 7,800 | 58億4640万 | +4.48% | 44.03 | 0.9 |
01/31 | 210 | 210 | 206 | 209 | -0.24% | 11,600 | 58億464万 | +4.25% | 43.72 | 0.9 |
01/30 | 207 | 209 | 206 | 209 | +1.7% | 5,800 | 58億1856万 | +5.03% | 43.82 | 0.9 |
01/29 | 198 | 208 | 198 | 206 | +1.99% | 34,600 | 57億2112万 | +4.31% | 43.09 | 0.89 |
01/28 | 205 | 205 | 200 | 202 | -1.23% | 5,600 | 56億976万 | +2.81% | 42.25 | 0.87 |
01/25 | 201 | 204 | 197 | 204 | -0.24% | 30,000 | 56億7936万 | +5.15% | 42.77 | 0.88 |
01/24 | 201 | 205 | 199 | 205 | -0.24% | 1,600 | 56億9328万 | +5.96% | 42.88 | 0.88 |
01/23 | 205 | 205 | 205 | 205 | +1.74% | 4,800 | 57億720万 | +7.33% | 42.98 | 0.88 |
01/22 | 201 | 202 | 196 | 202 | +0.25% | 7,000 | 56億976万 | +6.61% | 42.25 | 0.87 |
01/21 | 200 | 202 | 200 | 201 | -2.43% | 8,600 | 55億9584万 | +7.49% | 42.14 | 0.87 |
01/18 | 199 | 206 | 199 | 206 | +1.73% | 14,200 | 57億3504万 | +10.75% | 43.19 | 0.89 |
01/17 | 200 | 203 | 199 | 203 | -1.22% | 3,600 | 56億3760万 | +10.05% | 42.46 | 0.87 |
01/16 | 202 | 208 | 201 | 205 | -1.2% | 5,000 | 57億720万 | +12.64% | 42.98 | 0.88 |
01/15 | 203 | 208 | 200 | 208 | +2.22% | 8,600 | 57億7680万 | +15.28% | 43.51 | 0.89 |
01/11 | 195 | 203 | 195 | 203 | -1.69% | 11,200 | 56億5152万 | +14.04% | 42.56 | 0.87 |
01/10 | 195 | 207 | 195 | 207 | 0% | 7,800 | 57億4896万 | +17.33% | 43.3 | 0.89 |
01/09 | 206 | 207 | 197 | 207 | -1.2% | 3,200 | 57億4896万 | +18.68% | 43.3 | 0.89 |
01/08 | 206 | 211 | 203 | 209 | +1.95% | 4,800 | 58億1856万 | +21.51% | 43.82 | 0.9 |
01/07 | 210 | 210 | 205 | 205 | +1.23% | 13,400 | 57億720万 | +20.59% | 42.98 | 0.88 |
01/04 | 200 | 205 | 191 | 203 | +2.53% | 18,000 | 56億3760万 | +20.54% | 42.46 | 0.87 |
2012 |
12/28 | 193 | 198 | 183 | 198 | +4.77% | 35,600 | - | +18.98% | - | - |
12/27 | 185 | 189 | 180 | 189 | +3.29% | 12,200 | - | +14.94% | - | - |
12/26 | 176 | 183 | 176 | 183 | +2.53% | 6,000 | - | +12.65% | - | - |
12/25 | 170 | 179 | 170 | 178 | +4.71% | 10,600 | - | +10.56% | - | - |
12/21 | 175 | 183 | 164 | 170 | -6.08% | 31,600 | - | +6.92% | - | - |
12/20 | 185 | 185 | 171 | 181 | -1.36% | 17,800 | - | +14.56% | - | - |
12/19 | 170 | 184 | 168 | 184 | +7.94% | 56,800 | - | +16.88% | - | - |
12/18 | 160 | 170 | 160 | 170 | +1.49% | 17,200 | - | +9.68% | - | - |
12/17 | 166 | 168 | 159 | 168 | +1.52% | 8,000 | - | +8.77% | - | - |
12/14 | 157 | 165 | 157 | 165 | +0.3% | 6,800 | - | +7.14% | - | - |
12/13 | 162 | 165 | 158 | 165 | +2.81% | 7,200 | - | +7.52% | - | - |
12/12 | 160 | 161 | 160 | 160 | +0.31% | 33,000 | - | +5.26% | - | - |
12/11 | 160 | 160 | 160 | 160 | +0.63% | 6,800 | - | +5.63% | - | - |
12/10 | 162 | 163 | 156 | 159 | 0% | 13,200 | - | +4.97% | - | - |
12/07 | 159 | 159 | 159 | 159 | 0% | 600 | - | +4.97% | - | - |
12/06 | 158 | 159 | 158 | 159 | +1.28% | 1,400 | - | +5.67% | - | - |
12/05 | 158 | 158 | 153 | 157 | 0% | 1,600 | - | +4.33% | - | - |
12/04 | 160 | 160 | 155 | 157 | -1.57% | 12,200 | - | +4.33% | - | - |
12/03 | 159 | 159 | 158 | 159 | +0.95% | 11,800 | - | +6.71% | - | - |
11/30 | 156 | 158 | 156 | 158 | 0% | 14,800 | - | +6.42% | - | - |
11/29 | 155 | 158 | 155 | 158 | +1.94% | 4,400 | - | +6.42% | - | - |
11/28 | 152 | 155 | 152 | 155 | +1.31% | 4,000 | - | +5.1% | - | - |
11/27 | 155 | 155 | 153 | 153 | -3.17% | 5,800 | - | +3.74% | - | - |
11/26 | 155 | 158 | 154 | 158 | +2.61% | 18,400 | - | +7.88% | - | - |
11/22 | 150 | 154 | 145 | 154 | +0.33% | 5,200 | - | +5.86% | - | - |
11/21 | 150 | 155 | 147 | 153 | +5.88% | 16,200 | - | +5.52% | - | - |
11/20 | 144 | 145 | 144 | 145 | +1.05% | 2,000 | - | +0.35% | - | - |
11/19 | 142 | 145 | 142 | 143 | -1.38% | 1,600 | - | -0.69% | - | - |
11/16 | 144 | 145 | 144 | 145 | 0% | 1,000 | - | +0.69% | - | - |
11/15 | 143 | 150 | 143 | 145 | +1.75% | 14,600 | - | +0.69% | - | - |
11/14 | 143 | 143 | 143 | 143 | 0% | 3,400 | - | -1.04% | - | - |
11/13 | 143 | 143 | 143 | 143 | -1.72% | 3,800 | - | -1.04% | - | - |
11/12 | 145 | 145 | 145 | 145 | -1.69% | 2,000 | - | +0.69% | - | - |
11/09 | 145 | 148 | 145 | 148 | +1.03% | 400 | - | +2.43% | - | - |
11/07 | 145 | 146 | 145 | 146 | +0.69% | 600 | - | +1.39% | - | - |
11/06 | 145 | 145 | 145 | 145 | -1.69% | 400 | - | +0.69% | - | - |
11/05 | 148 | 148 | 148 | 148 | -1.34% | 1,000 | - | +2.43% | - | - |
11/02 | 150 | 150 | 150 | 150 | 0% | 4,200 | - | +3.82% | - | - |
11/01 | 150 | 150 | 150 | 150 | -0.33% | 8,600 | - | +3.82% | - | - |
10/31 | 151 | 151 | 145 | 150 | +0.67% | 11,200 | - | +4.17% | - | - |
10/30 | 149 | 149 | 148 | 149 | +2.05% | 2,200 | - | +4.2% | - | - |
10/29 | 143 | 146 | 143 | 146 | +2.82% | 3,000 | - | +2.1% | - | - |