PBR
2013/06/26~2013/11/19
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 |
---|
2014 | 8/1, 株式併合 5→1 |
2013 |
11/19 | 2,245 | 2,265 | 2,240 | 2,260 | +0.22% | 6,481,000 | 1兆3557億 | +2.08% | 9.96 | 2.04 |
11/18 | 2,270 | 2,275 | 2,245 | 2,255 | 0% | 7,572,200 | 1兆3527億 | +2.04% | 9.93 | 2.04 |
11/15 | 2,260 | 2,270 | 2,245 | 2,255 | +1.12% | 9,759,200 | 1兆3527億 | +2.27% | 9.93 | 2.04 |
11/14 | 2,220 | 2,250 | 2,205 | 2,230 | +0.22% | 9,481,600 | 1兆3377億 | +1.46% | 9.82 | 2.02 |
11/13 | 2,180 | 2,240 | 2,175 | 2,225 | +3.01% | 13,465,400 | 1兆3347億 | +1.64% | 9.8 | 2.01 |
11/12 | 2,085 | 2,180 | 2,080 | 2,160 | +1.89% | 11,648,600 | 1兆2957億 | -0.92% | 9.52 | 1.95 |
11/11 | 2,150 | 2,160 | 2,100 | 2,120 | 0% | 6,701,400 | 1兆2717億 | -2.57% | 9.34 | 1.92 |
11/08 | 2,105 | 2,140 | 2,090 | 2,120 | -0.93% | 4,897,200 | 1兆2717億 | -2.57% | 9.34 | 1.92 |
11/07 | 2,170 | 2,180 | 2,130 | 2,140 | -1.38% | 6,439,600 | 1兆2837億 | -1.61% | 9.43 | 1.94 |
11/06 | 2,145 | 2,190 | 2,125 | 2,170 | +0.23% | 6,755,200 | 1兆3017億 | -0.23% | 9.56 | 1.96 |
11/05 | 2,195 | 2,205 | 2,135 | 2,165 | -0.69% | 7,066,800 | 1兆2987億 | -0.51% | 9.54 | 1.96 |
11/01 | 2,215 | 2,230 | 2,155 | 2,180 | -0.91% | 8,194,400 | 1兆3077億 | +0.09% | 9.6 | 1.97 |
10/31 | 2,235 | 2,240 | 2,200 | 2,200 | -1.35% | 6,644,600 | 1兆3197億 | +0.92% | 9.69 | 1.99 |
10/30 | 2,230 | 2,265 | 2,220 | 2,230 | +0.68% | 8,245,200 | 1兆3377億 | +2.34% | 9.82 | 2.02 |
10/29 | 2,210 | 2,250 | 2,200 | 2,215 | -0.45% | 7,094,200 | 1兆3287億 | +1.75% | 9.76 | 2 |
10/28 | 2,230 | 2,240 | 2,205 | 2,225 | +0.68% | 4,562,200 | 1兆3347億 | +2.25% | 9.8 | 2.01 |
10/25 | 2,245 | 2,245 | 2,200 | 2,210 | -2% | 8,847,200 | 1兆3257億 | +1.66% | 9.74 | 2 |
10/24 | 2,215 | 2,270 | 2,205 | 2,255 | +2.04% | 13,943,000 | 1兆3527億 | +3.87% | 9.93 | 2.04 |
10/23 | 2,275 | 2,280 | 2,200 | 2,210 | -2.64% | 10,610,800 | 1兆3257億 | +2.03% | 9.74 | 2 |
10/22 | 2,275 | 2,275 | 2,240 | 2,270 | -0.22% | 6,039,400 | 1兆3617億 | +4.9% | 10 | 2.05 |
10/21 | 2,290 | 2,295 | 2,265 | 2,275 | -0.22% | 7,847,600 | 1兆3647億 | +5.42% | 10.02 | 2.06 |
10/18 | 2,280 | 2,300 | 2,260 | 2,280 | -0.22% | 12,653,600 | 1兆3677億 | +5.9% | 10.04 | 2.06 |
10/17 | 2,250 | 2,295 | 2,245 | 2,285 | +3.39% | 20,561,000 | 1兆3707億 | +6.53% | 10.07 | 2.07 |
10/16 | 2,220 | 2,245 | 2,210 | 2,210 | -0.23% | 11,041,400 | 1兆3257億 | +3.42% | 9.74 | 2 |
10/15 | 2,225 | 2,230 | 2,210 | 2,215 | +3.02% | 18,091,600 | 1兆3287億 | +3.94% | 9.76 | 2 |
10/11 | 2,160 | 2,175 | 2,145 | 2,150 | +1.18% | 9,311,000 | 1兆2897億 | +1.13% | 9.47 | 1.95 |
10/10 | 2,100 | 2,155 | 2,085 | 2,125 | +2.41% | 13,596,200 | 1兆2747億 | +0.05% | 9.36 | 1.92 |
10/09 | 2,000 | 2,085 | 1,990 | 2,075 | +2.47% | 10,782,400 | 1兆2447億 | -2.21% | 9.14 | 1.88 |
10/08 | 1,965 | 2,040 | 1,960 | 2,025 | +1.25% | 9,482,000 | 1兆2147億 | -4.44% | 8.92 | 1.83 |
10/07 | 2,060 | 2,065 | 1,990 | 2,000 | -2.91% | 9,174,000 | 1兆1997億 | -5.53% | 8.81 | 1.81 |
10/04 | 2,075 | 2,090 | 2,055 | 2,060 | -1.9% | 7,374,800 | 1兆2357億 | -2.6% | 9.08 | 1.86 |
10/03 | 2,070 | 2,130 | 2,055 | 2,100 | +0.24% | 8,582,800 | 1兆2597億 | -0.47% | 9.25 | 1.9 |
10/02 | 2,140 | 2,170 | 2,070 | 2,095 | -3.01% | 12,207,800 | 1兆2567億 | -0.52% | 9.23 | 1.9 |
10/01 | 2,200 | 2,215 | 2,155 | 2,160 | -1.14% | 8,460,800 | 1兆2957億 | +2.71% | 9.52 | 1.95 |
09/30 | 2,185 | 2,220 | 2,170 | 2,185 | -1.58% | 8,175,800 | 1兆3107億 | +4.2% | 9.63 | 1.98 |
09/27 | 2,220 | 2,235 | 2,210 | 2,220 | -0.22% | 6,308,600 | 1兆3317億 | +6.32% | 9.78 | 2.01 |
09/26 | 2,160 | 2,225 | 2,160 | 2,225 | +2.3% | 7,421,000 | 1兆3347億 | +7.02% | 9.8 | 2.01 |
09/25 | 2,200 | 2,205 | 2,170 | 2,175 | -0.68% | 4,679,000 | 1兆3047億 | +4.97% | 9.58 | 1.97 |
09/24 | 2,155 | 2,205 | 2,155 | 2,190 | 0% | 6,461,000 | 1兆3137億 | +5.85% | 9.65 | 1.98 |
09/20 | 2,180 | 2,215 | 2,170 | 2,190 | +1.39% | 13,043,000 | 1兆3137億 | +6.05% | 9.65 | 1.98 |
09/19 | 2,160 | 2,165 | 2,135 | 2,160 | +0.47% | 7,193,000 | 1兆2957億 | +4.75% | 9.52 | 1.95 |
09/18 | 2,145 | 2,160 | 2,125 | 2,150 | +0.94% | 5,484,800 | 1兆2897億 | +4.27% | 9.47 | 1.95 |
09/17 | 2,155 | 2,155 | 2,125 | 2,130 | -0.7% | 4,902,400 | 1兆2777億 | +3.4% | 9.38 | 1.93 |
09/13 | 2,120 | 2,170 | 2,110 | 2,145 | +0.7% | 9,403,200 | 1兆2867億 | +4.33% | 9.45 | 1.94 |
09/12 | 2,135 | 2,145 | 2,105 | 2,130 | -0.23% | 5,923,400 | 1兆2777億 | +3.8% | 9.38 | 1.93 |
09/11 | 2,100 | 2,170 | 2,100 | 2,135 | +2.64% | 20,488,200 | 1兆2807億 | +4.2% | 9.41 | 1.93 |
09/10 | 2,095 | 2,100 | 2,055 | 2,080 | -0.48% | 6,500,000 | 1兆2477億 | +1.56% | 9.16 | 1.88 |
09/09 | 2,110 | 2,110 | 2,080 | 2,090 | +1.46% | 6,043,800 | 1兆2537億 | +1.9% | 9.21 | 1.89 |
09/06 | 2,100 | 2,105 | 2,050 | 2,060 | -1.67% | 6,920,400 | 1兆2357億 | +0.39% | 9.08 | 1.86 |
09/05 | 2,115 | 2,115 | 2,080 | 2,095 | 0% | 7,789,000 | 1兆2567億 | +1.8% | 9.23 | 1.9 |
09/04 | 2,055 | 2,100 | 2,050 | 2,095 | +0.72% | 9,046,800 | 1兆2567億 | +1.75% | 9.23 | 1.9 |
09/03 | 2,055 | 2,080 | 2,050 | 2,080 | +4.26% | 13,476,400 | 1兆2477億 | +1.12% | 9.16 | 1.88 |
09/02 | 1,975 | 2,000 | 1,965 | 1,995 | +1.01% | 5,845,600 | 1兆1967億 | -3.06% | 8.79 | 1.81 |
08/30 | 2,000 | 2,015 | 1,955 | 1,975 | +0.51% | 10,663,600 | 1兆1847億 | -4.17% | 8.7 | 1.79 |
08/29 | 1,935 | 1,965 | 1,935 | 1,965 | +1.55% | 10,390,400 | 1兆1787億 | -5.03% | 8.66 | 1.78 |
08/28 | 1,925 | 1,945 | 1,910 | 1,935 | -3.01% | 11,645,000 | 1兆1607億 | -6.93% | 8.52 | 1.75 |
08/27 | 1,990 | 2,020 | 1,985 | 1,995 | -0.99% | 6,112,800 | 1兆1967億 | -4.59% | 8.79 | 1.81 |
08/26 | 2,050 | 2,055 | 1,990 | 2,015 | -0.25% | 8,464,000 | 1兆2087億 | -4.09% | 8.88 | 1.82 |
08/23 | 2,000 | 2,060 | 1,990 | 2,020 | +3.59% | 18,201,800 | 1兆2117億 | -4.27% | 8.9 | 1.83 |
08/22 | 1,965 | 1,970 | 1,910 | 1,950 | -2.26% | 22,567,600 | 1兆1697億 | -7.89% | 8.59 | 1.76 |
08/21 | 2,010 | 2,030 | 1,955 | 1,995 | -2.21% | 16,125,800 | 1兆1967億 | -6.25% | 8.79 | 1.81 |
08/20 | 2,080 | 2,090 | 2,030 | 2,040 | -2.86% | 9,260,000 | 1兆2237億 | -4.58% | 8.99 | 1.85 |
08/19 | 2,115 | 2,120 | 2,080 | 2,100 | -0.47% | 6,890,600 | 1兆2597億 | -2.05% | 9.25 | 1.9 |
08/16 | 2,070 | 2,130 | 2,065 | 2,110 | +0.24% | 9,159,600 | 1兆2657億 | -1.77% | 9.3 | 1.91 |
08/15 | 2,115 | 2,135 | 2,095 | 2,105 | -2.32% | 9,991,600 | 1兆2627億 | -2.09% | 9.27 | 1.9 |
08/14 | 2,150 | 2,175 | 2,105 | 2,155 | +2.13% | 13,661,400 | 1兆2927億 | +0.09% | 9.49 | 1.95 |
08/13 | 2,060 | 2,120 | 2,050 | 2,110 | +4.46% | 12,013,400 | 1兆2657億 | -2.09% | 9.3 | 1.91 |
08/12 | 2,030 | 2,040 | 2,005 | 2,020 | -1.94% | 8,212,200 | 1兆2117億 | -6.35% | 8.9 | 1.83 |
08/09 | 2,075 | 2,095 | 2,050 | 2,060 | +0.24% | 12,802,000 | 1兆2357億 | -4.81% | 9.08 | 1.86 |
08/08 | 2,075 | 2,125 | 2,055 | 2,055 | -1.67% | 13,700,400 | 1兆2327億 | -5.17% | 9.05 | 1.86 |
08/07 | 2,095 | 2,130 | 2,065 | 2,090 | -3.46% | 12,287,000 | 1兆2537億 | -3.73% | 9.21 | 1.89 |
08/06 | 2,120 | 2,170 | 2,090 | 2,165 | +2.36% | 11,884,800 | 1兆2987億 | -0.37% | 9.54 | 1.96 |
08/05 | 2,165 | 2,175 | 2,110 | 2,115 | -4.08% | 14,093,800 | 1兆2687億 | -2.44% | 9.32 | 1.91 |
08/02 | 2,165 | 2,215 | 2,160 | 2,205 | +4.01% | 16,753,400 | 1兆3227億 | +1.99% | 9.71 | 2 |
08/01 | 2,025 | 2,120 | 1,985 | 2,120 | +3.41% | 16,234,600 | 1兆2717億 | -1.3% | 9.34 | 1.92 |
07/31 | 2,105 | 2,150 | 2,045 | 2,050 | -3.07% | 11,015,200 | 1兆2297億 | -4.03% | 9.03 | 1.85 |
07/30 | 2,045 | 2,155 | 2,045 | 2,115 | +2.67% | 15,513,600 | 1兆2687億 | -0.61% | 9.32 | 1.91 |
07/29 | 2,125 | 2,145 | 2,025 | 2,060 | -4.85% | 17,785,200 | 1兆2357億 | -2.74% | 9.08 | 1.86 |
07/26 | 2,210 | 2,220 | 2,160 | 2,165 | -2.48% | 11,674,600 | 1兆2987億 | +2.51% | 9.54 | 1.96 |
07/25 | 2,250 | 2,255 | 2,210 | 2,220 | -0.89% | 10,477,600 | 1兆3317億 | +5.71% | 9.78 | 2.01 |
07/24 | 2,240 | 2,255 | 2,220 | 2,240 | -0.22% | 11,884,400 | 1兆3437億 | +7.43% | 9.87 | 2.03 |
07/23 | 2,210 | 2,245 | 2,205 | 2,245 | +0.67% | 11,095,600 | 1兆3467億 | +8.56% | 9.89 | 2.03 |
07/22 | 2,215 | 2,240 | 2,160 | 2,230 | +1.59% | 17,328,200 | 1兆3377億 | +8.78% | 9.82 | 2.02 |
07/19 | 2,245 | 2,250 | 2,095 | 2,195 | -1.57% | 20,421,200 | 1兆3167億 | +8.07% | 9.67 | 1.99 |
07/18 | 2,250 | 2,265 | 2,215 | 2,230 | -0.45% | 13,371,000 | 1兆3377億 | +10.83% | 9.82 | 2.02 |
07/17 | 2,190 | 2,245 | 2,190 | 2,240 | +1.36% | 15,204,600 | 1兆3437億 | +12.17% | 9.87 | 2.03 |
07/16 | 2,210 | 2,240 | 2,200 | 2,210 | +1.38% | 13,395,200 | 1兆3257億 | +11.45% | 9.74 | 2 |
07/12 | 2,175 | 2,185 | 2,155 | 2,180 | 0% | 10,057,600 | 1兆3077億 | +10.66% | 9.6 | 1.97 |
07/11 | 2,135 | 2,185 | 2,130 | 2,180 | +0.23% | 13,885,400 | 1兆3077億 | +11.74% | 9.6 | 1.97 |
07/10 | 2,190 | 2,205 | 2,140 | 2,175 | -1.14% | 15,433,200 | 1兆3047億 | +12.46% | 9.58 | 1.97 |
07/09 | 2,190 | 2,205 | 2,145 | 2,200 | +2.33% | 14,147,800 | 1兆3197億 | +14.58% | 9.69 | 1.99 |
07/08 | 2,250 | 2,260 | 2,145 | 2,150 | -2.27% | 20,790,400 | 1兆2897億 | +12.62% | 9.47 | 1.95 |
07/05 | 2,165 | 2,200 | 2,150 | 2,200 | +3.04% | 16,876,000 | 1兆3197億 | +15.91% | 9.69 | 1.99 |
07/04 | 2,140 | 2,170 | 2,125 | 2,135 | -0.93% | 11,493,600 | 1兆2807億 | +12.96% | 9.41 | 1.93 |
07/03 | 2,175 | 2,195 | 2,135 | 2,155 | +0.7% | 26,007,400 | 1兆2927億 | +14.14% | 9.49 | 1.95 |
07/02 | 2,100 | 2,150 | 2,080 | 2,140 | +4.39% | 27,170,000 | 1兆2837億 | +13.47% | 9.43 | 1.94 |
07/01 | 1,995 | 2,065 | 1,985 | 2,050 | +4.86% | 28,263,600 | 1兆2297億 | +8.7% | 9.03 | 1.85 |
06/28 | 1,895 | 1,985 | 1,890 | 1,955 | +4.55% | 27,581,000 | 1兆1727億 | +3.71% | 8.64 | 1.77 |
06/27 | 1,845 | 1,875 | 1,785 | 1,870 | +2.75% | 11,707,600 | 1兆1217億 | -1.11% | 8.27 | 1.7 |
06/26 | 1,885 | 1,890 | 1,815 | 1,820 | -1.09% | 13,294,800 | 1兆917億 | -4.06% | 8.05 | 1.65 |