PBR
2013/07/08~2013/11/29
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 |
---|
2013 |
11/29 | 551 | 555 | 548 | 550 | -0.18% | 16,400 | 36億1790万 | -1.08% | 10.3 | 0.68 |
11/28 | 551 | 554 | 550 | 551 | -0.54% | 13,800 | 36億2447万 | -1.08% | 10.32 | 0.68 |
11/27 | 551 | 561 | 546 | 554 | -0.18% | 16,900 | 36億4421万 | -0.89% | 10.38 | 0.69 |
11/26 | 557 | 565 | 532 | 555 | -2.12% | 49,100 | 36億5079万 | -1.07% | 10.4 | 0.69 |
11/25 | 568 | 571 | 558 | 567 | +0.35% | 16,700 | 37億2972万 | +0.71% | 10.62 | 0.7 |
11/22 | 567 | 575 | 565 | 565 | +0.36% | 23,300 | 37億1657万 | +0.18% | 10.58 | 0.7 |
11/21 | 555 | 565 | 552 | 563 | +1.81% | 13,400 | 37億341万 | -0.35% | 10.55 | 0.7 |
11/20 | 556 | 563 | 553 | 553 | 0% | 12,300 | 36億3763万 | -2.3% | 10.36 | 0.69 |
11/19 | 562 | 567 | 550 | 553 | +0.18% | 16,100 | 36億3763万 | -2.64% | 10.36 | 0.69 |
11/18 | 532 | 552 | 532 | 552 | +2.79% | 13,900 | 36億3105万 | -2.99% | 10.34 | 0.69 |
11/15 | 527 | 540 | 525 | 537 | +2.68% | 13,100 | 35億3238万 | -5.79% | 10.06 | 0.67 |
11/14 | 541 | 541 | 519 | 523 | -3.33% | 47,800 | 34億4029万 | -8.57% | 9.8 | 0.65 |
11/13 | 560 | 560 | 525 | 541 | -3.05% | 28,600 | 35億5869万 | -5.91% | 10.13 | 0.67 |
11/12 | 558 | 560 | 551 | 558 | +1.27% | 3,600 | 36億7052万 | -3.29% | 10.45 | 0.69 |
11/11 | 551 | 552 | 545 | 551 | 0% | 3,900 | 36億2447万 | -4.84% | 10.32 | 0.68 |
11/08 | 558 | 558 | 550 | 551 | -1.08% | 5,500 | 36億2447万 | -5.49% | 10.32 | 0.68 |
11/07 | 566 | 569 | 557 | 557 | +0.18% | 4,500 | 36億6394万 | -4.95% | 10.43 | 0.69 |
11/06 | 557 | 570 | 555 | 556 | -0.36% | 8,500 | 36億5736万 | -6.08% | 10.42 | 0.69 |
11/05 | 538 | 558 | 538 | 558 | +2.2% | 4,800 | 36億7052万 | -6.84% | 10.45 | 0.69 |
11/01 | 559 | 560 | 541 | 546 | -3.19% | 10,700 | 35億9158万 | -9.3% | 10.23 | 0.68 |
10/31 | 560 | 567 | 553 | 564 | +0.36% | 10,300 | 37億999万 | -7.39% | 10.57 | 0.7 |
10/30 | 576 | 576 | 561 | 562 | -1.4% | 11,200 | 36億9683万 | -8.47% | 10.53 | 0.7 |
10/29 | 569 | 578 | 567 | 570 | -1.55% | 12,700 | 37億4946万 | -7.92% | 10.68 | 0.71 |
10/28 | 561 | 579 | 561 | 579 | +0.7% | 13,500 | 38億866万 | -6.91% | 10.85 | 0.72 |
10/25 | 590 | 593 | 572 | 575 | -2.87% | 11,600 | 37億8235万 | -7.7% | 10.77 | 0.71 |
10/24 | 589 | 592 | 581 | 592 | -0.5% | 8,600 | 38億9417万 | -5.13% | 11.09 | 0.74 |
10/23 | 598 | 600 | 585 | 595 | -0.83% | 30,400 | 39億1391万 | -4.8% | 11.15 | 0.74 |
10/22 | 605 | 605 | 597 | 600 | -0.66% | 9,500 | 39億4680万 | -4% | 11.24 | 0.75 |
10/21 | 602 | 605 | 597 | 604 | +0.67% | 5,300 | 39億7311万 | -3.36% | 11.31 | 0.75 |
10/18 | 590 | 600 | 588 | 600 | +0.5% | 6,600 | 39億4680万 | -4% | 11.24 | 0.75 |
10/17 | 600 | 600 | 585 | 597 | +1.88% | 7,300 | 39億2706万 | -4.33% | 11.18 | 0.74 |
10/16 | 581 | 603 | 580 | 586 | +0.86% | 5,100 | 38億5470万 | -5.94% | 10.98 | 0.73 |
10/15 | 590 | 590 | 581 | 581 | -1.19% | 5,800 | 38億2181万 | -6.59% | 10.88 | 0.72 |
10/11 | 593 | 599 | 581 | 588 | -0.51% | 11,900 | 38億6786万 | -5.47% | 11.02 | 0.73 |
10/10 | 597 | 598 | 583 | 591 | +0.68% | 8,300 | 38億8759万 | -4.83% | 11.07 | 0.73 |
10/09 | 590 | 600 | 570 | 587 | -1.01% | 11,900 | 38億6128万 | -5.02% | 11 | 0.73 |
10/08 | 578 | 593 | 562 | 593 | +2.6% | 35,300 | 39億75万 | -3.58% | 11.11 | 0.74 |
10/07 | 615 | 615 | 578 | 578 | -6.02% | 45,900 | 38億208万 | -5.56% | 10.83 | 0.72 |
10/04 | 623 | 629 | 610 | 615 | -3.61% | 21,900 | 40億4547万 | +0.99% | 11.52 | 0.76 |
10/03 | 650 | 657 | 623 | 638 | -1.85% | 44,200 | 41億9676万 | +5.63% | 11.95 | 0.79 |
10/02 | 674 | 710 | 645 | 650 | -5.8% | 72,800 | 42億7570万 | +8.7% | 12.18 | 0.81 |
10/01 | 760 | 774 | 680 | 690 | -6.12% | 123,000 | 45億3882万 | +16.36% | 12.93 | 0.86 |
09/30 | 695 | 735 | 680 | 735 | +13.95% | 136,500 | 48億3483万 | +25.21% | 13.77 | 0.91 |
09/27 | 655 | 670 | 643 | 645 | -7.86% | 92,200 | 42億4281万 | +11.59% | 12.08 | 0.8 |
09/26 | 719 | 719 | 651 | 700 | -1.41% | 71,900 | 46億460万 | +21.95% | 13.11 | 0.87 |
09/25 | 698 | 721 | 686 | 710 | +4.41% | 108,300 | 46億7038万 | +24.78% | 13.3 | 0.88 |
09/24 | 634 | 680 | 634 | 680 | +5.59% | 50,800 | 44億7304万 | +20.78% | 12.74 | 0.84 |
09/20 | 598 | 645 | 598 | 644 | +6.45% | 37,500 | 42億3623万 | +15.41% | 12.06 | 0.8 |
09/19 | 602 | 605 | 596 | 605 | +0.83% | 7,500 | 39億7969万 | +9.01% | 11.33 | 0.75 |
09/18 | 603 | 613 | 596 | 600 | -0.33% | 19,000 | 39億4680万 | +8.11% | 11.24 | 0.75 |
09/17 | 610 | 610 | 602 | 602 | 0% | 16,000 | 39億5995万 | +8.66% | 11.28 | 0.75 |
09/13 | 610 | 610 | 590 | 602 | -1.63% | 21,200 | 39億5995万 | +8.86% | 11.28 | 0.75 |
09/12 | 601 | 613 | 592 | 612 | +3.38% | 25,500 | 40億2573万 | +10.67% | 11.46 | 0.76 |
09/11 | 586 | 599 | 581 | 592 | +2.78% | 11,900 | 38億9417万 | +7.05% | 11.09 | 0.74 |
09/10 | 582 | 597 | 573 | 576 | -0.17% | 25,800 | 37億8892万 | +3.78% | 10.79 | 0.72 |
09/09 | 580 | 601 | 556 | 577 | +1.23% | 12,100 | 37億9550万 | +3.59% | 10.81 | 0.72 |
09/06 | 565 | 570 | 551 | 570 | 0% | 10,000 | 37億4946万 | +1.79% | 10.68 | 0.71 |
09/05 | 564 | 575 | 560 | 570 | +2.33% | 19,200 | 37億4946万 | +1.24% | 10.68 | 0.71 |
09/04 | 532 | 560 | 531 | 557 | +6.7% | 24,400 | 36億6394万 | -1.42% | 10.43 | 0.69 |
09/03 | 522 | 524 | 512 | 522 | +1.36% | 27,300 | 34億3371万 | -8.1% | 9.78 | 0.65 |
09/02 | 507 | 522 | 506 | 515 | +0.78% | 5,500 | 33億8767万 | -9.97% | 9.65 | 0.64 |
08/30 | 502 | 514 | 495 | 511 | +1.59% | 15,300 | 33億6135万 | -11.28% | 9.57 | 0.63 |
08/29 | 495 | 505 | 490 | 503 | +1.62% | 14,700 | 33億873万 | -13.43% | 9.42 | 0.62 |
08/28 | 495 | 505 | 480 | 495 | -0.8% | 53,800 | 32億5611万 | -15.67% | 9.27 | 0.61 |
08/27 | 510 | 520 | 497 | 499 | -3.85% | 37,500 | 32億8242万 | -15.85% | 9.35 | 0.62 |
08/26 | 523 | 525 | 515 | 519 | -0.57% | 12,100 | 34億1398万 | -13.36% | 9.72 | 0.64 |
08/23 | 520 | 533 | 517 | 522 | +1.36% | 16,900 | 34億3371万 | -13.72% | 9.78 | 0.65 |
08/22 | 550 | 552 | 507 | 515 | -7.37% | 73,500 | 33億8767万 | -15.71% | 9.65 | 0.64 |
08/21 | 562 | 566 | 555 | 556 | -1.24% | 5,500 | 36億5736万 | -10.03% | 10.42 | 0.69 |
08/20 | 565 | 580 | 563 | 563 | 0% | 7,800 | 37億341万 | -9.63% | 10.55 | 0.7 |
08/19 | 555 | 564 | 555 | 563 | -0.18% | 45,600 | 37億341万 | -10.35% | 10.55 | 0.7 |
08/16 | 574 | 575 | 563 | 564 | -1.91% | 13,200 | 37億999万 | -10.9% | 10.57 | 0.7 |
08/15 | 581 | 581 | 573 | 575 | -1.37% | 5,000 | 37億8235万 | -10.02% | 10.77 | 0.71 |
08/14 | 580 | 586 | 575 | 583 | +0.52% | 5,600 | 38億3497万 | -9.47% | 10.92 | 0.72 |
08/13 | 575 | 593 | 573 | 580 | -0.51% | 9,800 | 38億1524万 | -10.63% | 10.87 | 0.72 |
08/12 | 603 | 603 | 582 | 583 | -3.48% | 10,300 | 38億3497万 | -10.86% | 10.92 | 0.72 |
08/09 | 620 | 621 | 597 | 604 | -2.58% | 9,800 | 39億7311万 | -8.21% | 11.31 | 0.75 |
08/08 | 620 | 630 | 620 | 620 | -1.59% | 4,600 | 40億7836万 | -6.34% | 11.61 | 0.77 |
08/07 | 637 | 643 | 622 | 630 | -1.56% | 8,500 | 41億4414万 | -5.26% | 11.8 | 0.78 |
08/06 | 640 | 640 | 638 | 640 | -0.47% | 2,000 | 42億992万 | -4.19% | 11.99 | 0.8 |
08/05 | 636 | 643 | 635 | 643 | +1.26% | 4,900 | 42億2965万 | -4.17% | 12.05 | 0.8 |
08/02 | 641 | 641 | 629 | 635 | +2.25% | 5,000 | 41億7703万 | -5.93% | 11.9 | 0.79 |
08/01 | 613 | 624 | 613 | 621 | -1.9% | 8,500 | 40億8493万 | -8.14% | 11.63 | 0.77 |
07/31 | 620 | 649 | 620 | 633 | +2.26% | 12,900 | 41億6387万 | -6.64% | 11.86 | 0.79 |
07/30 | 600 | 620 | 600 | 619 | 0% | 10,500 | 40億7178万 | -9.37% | 11.6 | 0.77 |
07/29 | 645 | 645 | 599 | 619 | -4.18% | 33,800 | 40億7178万 | -10.16% | 11.6 | 0.77 |
07/26 | 655 | 660 | 646 | 646 | -1.37% | 10,500 | 42億4938万 | -7.05% | 12.1 | 0.8 |
07/25 | 639 | 661 | 631 | 655 | +3.64% | 18,000 | 43億859万 | -6.43% | 12.27 | 0.81 |
07/24 | 636 | 640 | 628 | 632 | -2.02% | 23,700 | 41億5729万 | -10.35% | 11.84 | 0.79 |
07/23 | 684 | 684 | 639 | 645 | -4.59% | 39,600 | 42億4281万 | -9.28% | 12.08 | 0.8 |
07/22 | 675 | 686 | 675 | 676 | -0.59% | 4,400 | 44億4672万 | -5.59% | 12.66 | 0.84 |
07/19 | 686 | 688 | 674 | 680 | -0.15% | 10,300 | 44億7304万 | -5.42% | 12.74 | 0.84 |
07/18 | 681 | 684 | 679 | 681 | +0.44% | 5,900 | 44億7961万 | -5.81% | 12.76 | 0.85 |
07/17 | 680 | 693 | 675 | 678 | -1.74% | 22,600 | 44億5988万 | -6.74% | 12.7 | 0.84 |
07/16 | 707 | 707 | 690 | 690 | -1.29% | 17,900 | 45億3882万 | -5.61% | 12.93 | 0.86 |
07/12 | 707 | 708 | 699 | 699 | -0.14% | 4,700 | 45億9802万 | -4.77% | 13.09 | 0.87 |
07/11 | 704 | 704 | 698 | 700 | -0.57% | 12,400 | 46億460万 | -4.89% | 13.11 | 0.87 |
07/10 | 710 | 730 | 702 | 704 | -0.85% | 14,900 | 46億3091万 | -4.99% | 13.19 | 0.87 |
07/09 | 700 | 710 | 696 | 710 | +1.14% | 14,500 | 46億7038万 | -5.21% | 13.3 | 0.88 |
07/08 | 715 | 715 | 701 | 702 | +0.43% | 8,400 | 46億1775万 | -7.27% | 13.15 | 0.87 |