PBR
2012/09/24～2013/02/25
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 |
|---|
| 2018 | 11/1, 株式分割 1→2 |
| 2013 |
| 02/25 | 308 | 309 | 298 | 298 | -1.65% | 20,600 | 26億8953万 | +2.05% | 7.36 | 0.7 |
| 02/22 | 301 | 303 | 301 | 303 | +0.66% | 7,800 | 27億3465万 | +4.12% | 7.48 | 0.71 |
| 02/21 | 300 | 301 | 298 | 301 | +0.33% | 5,000 | 27億1660万 | +3.79% | 7.43 | 0.7 |
| 02/20 | 292 | 303 | 292 | 300 | +2.21% | 26,000 | 27億758万 | +3.81% | 7.41 | 0.7 |
| 02/19 | 294 | 294 | 294 | 294 | +1.03% | 200 | 26億4891万 | +1.91% | 7.25 | 0.69 |
| 02/18 | 295 | 296 | 291 | 291 | -0.51% | 13,200 | 26億2184万 | +1.22% | 7.17 | 0.68 |
| 02/15 | 295 | 295 | 292 | 292 | -2.34% | 6,000 | 26億3538万 | +1.74% | 7.21 | 0.68 |
| 02/14 | 296 | 299 | 295 | 299 | +1.36% | 2,600 | 26億9855万 | +4.55% | 7.38 | 0.7 |
| 02/13 | 300 | 300 | 295 | 295 | -0.84% | 10,200 | 26億6245万 | +3.51% | 7.29 | 0.69 |
| 02/12 | 295 | 300 | 293 | 298 | +1.36% | 5,200 | 26億8502万 | +4.75% | 7.35 | 0.69 |
| 02/08 | 294 | 294 | 294 | 294 | 0% | 2,400 | 26億4891万 | +3.71% | 7.25 | 0.69 |
| 02/07 | 294 | 299 | 293 | 294 | +0.17% | 2,600 | 26億4891万 | +4.08% | 7.25 | 0.69 |
| 02/06 | 294 | 295 | 293 | 293 | -0.17% | 2,000 | 26億4440万 | +4.27% | 7.24 | 0.68 |
| 02/05 | 295 | 295 | 294 | 294 | -0.34% | 5,200 | 26億4891万 | +4.82% | 7.25 | 0.69 |
| 02/04 | 299 | 299 | 294 | 295 | +0.17% | 19,800 | 26億5794万 | +5.56% | 7.27 | 0.69 |
| 02/01 | 290 | 294 | 289 | 294 | +2.44% | 7,800 | 26億5343万 | +5.76% | 7.26 | 0.69 |
| 01/31 | 288 | 289 | 287 | 287 | +0.88% | 3,000 | 25億9025万 | +3.61% | 7.09 | 0.67 |
| 01/30 | 285 | 285 | 284 | 285 | -0.18% | 4,200 | 25億6769万 | +3.08% | 7.03 | 0.66 |
| 01/29 | 287 | 287 | 284 | 285 | -0.52% | 1,000 | 25億7220万 | +3.64% | 7.04 | 0.67 |
| 01/28 | 285 | 287 | 283 | 287 | +2.14% | 4,800 | 25億8574万 | +4.56% | 7.08 | 0.67 |
| 01/25 | 287 | 287 | 281 | 281 | -1.41% | 9,000 | 25億3159万 | +2.75% | 6.93 | 0.65 |
| 01/24 | 285 | 285 | 283 | 285 | +0.35% | 12,000 | 25億6769万 | +4.6% | 7.03 | 0.66 |
| 01/23 | 283 | 284 | 282 | 284 | 0% | 3,000 | 25億5866万 | +4.61% | 7 | 0.66 |
| 01/22 | 284 | 284 | 283 | 284 | +0.35% | 7,200 | 25億5866万 | +5% | 7 | 0.66 |
| 01/21 | 283 | 285 | 283 | 283 | 0% | 12,600 | 25億4964万 | +5.41% | 6.98 | 0.66 |
| 01/18 | 283 | 283 | 283 | 283 | -0.18% | 4,200 | 25億4964万 | +5.81% | 6.98 | 0.66 |
| 01/17 | 275 | 283 | 275 | 283 | +2.91% | 3,600 | 25億5415万 | +6.39% | 6.99 | 0.66 |
| 01/16 | 279 | 283 | 275 | 275 | -0.9% | 12,800 | 24億8195万 | +3.77% | 6.79 | 0.64 |
| 01/15 | 275 | 278 | 275 | 278 | +2.02% | 6,200 | 25億451万 | +5.11% | 6.85 | 0.65 |
| 01/11 | 272 | 274 | 272 | 272 | +0.37% | 4,800 | 24億5487万 | +3.42% | 6.72 | 0.63 |
| 01/10 | 274 | 274 | 271 | 271 | -0.55% | 6,200 | 24億4585万 | +3.44% | 6.69 | 0.63 |
| 01/09 | 274 | 274 | 273 | 273 | -0.37% | 1,400 | 24億5938万 | +4.41% | 6.73 | 0.64 |
| 01/08 | 274 | 274 | 273 | 274 | +0.18% | 4,200 | 24億6841万 | +5.19% | 6.75 | 0.64 |
| 01/07 | 271 | 274 | 271 | 273 | +0.18% | 1,400 | 24億6390万 | +5.41% | 6.74 | 0.64 |
| 01/04 | 275 | 275 | 273 | 273 | +1.49% | 3,400 | 24億5938万 | +5.62% | 6.73 | 0.64 |
| 2012 |
| 12/28 | 269 | 269 | 268 | 269 | -0.37% | 3,800 | - | +4.47% | - | - |
| 12/27 | 271 | 271 | 270 | 270 | -0.37% | 1,800 | - | +5.27% | - | - |
| 12/26 | 270 | 271 | 268 | 271 | +0.56% | 2,400 | - | +6.08% | - | - |
| 12/25 | 270 | 271 | 268 | 269 | +0.75% | 13,000 | - | +5.91% | - | - |
| 12/21 | 267 | 267 | 267 | 267 | +0.75% | 5,200 | - | +5.53% | - | - |
| 12/20 | 265 | 268 | 263 | 265 | +0.19% | 20,000 | - | +5.16% | - | - |
| 12/19 | 262 | 270 | 262 | 265 | -0.19% | 2,400 | - | +5.38% | - | - |
| 12/18 | 265 | 265 | 263 | 265 | +1.92% | 7,400 | - | +6% | - | - |
| 12/17 | 265 | 265 | 260 | 260 | 0% | 5,000 | - | +4.42% | - | - |
| 12/14 | 268 | 272 | 259 | 260 | +0.97% | 23,400 | - | +4.42% | - | - |
| 12/13 | 258 | 261 | 256 | 258 | +1.38% | 7,200 | - | +3.83% | - | - |
| 12/12 | 255 | 257 | 254 | 254 | -0.39% | 4,000 | - | +2.83% | - | - |
| 12/11 | 254 | 265 | 250 | 255 | +1.39% | 9,600 | - | +3.24% | - | - |
| 12/10 | 253 | 253 | 252 | 252 | -0.4% | 1,200 | - | +1.82% | - | - |
| 12/07 | 253 | 253 | 253 | 253 | +0.8% | 200 | - | +2.23% | - | - |
| 12/06 | 250 | 252 | 250 | 251 | 0% | 1,800 | - | +1.83% | - | - |
| 12/05 | 250 | 251 | 250 | 251 | 0% | 1,000 | - | +1.83% | - | - |
| 12/04 | 250 | 251 | 250 | 251 | +0.4% | 1,200 | - | +1.83% | - | - |
| 12/03 | 249 | 250 | 249 | 250 | 0% | 600 | - | +1.42% | - | - |
| 11/30 | 250 | 250 | 250 | 250 | -0.8% | 200 | - | +1.42% | - | - |
| 11/29 | 252 | 252 | 252 | 252 | +0.6% | 200 | - | +2.24% | - | - |
| 11/28 | 249 | 250 | 249 | 250 | +0.2% | 5,800 | - | +2.04% | - | - |
| 11/26 | 250 | 250 | 245 | 250 | +2.67% | 9,200 | - | +1.84% | - | - |
| 11/22 | 244 | 249 | 243 | 243 | -1.22% | 6,600 | - | -0.82% | - | - |
| 11/21 | 245 | 248 | 245 | 246 | +0.82% | 2,200 | - | +0.41% | - | - |
| 11/20 | 245 | 245 | 244 | 244 | +0.41% | 600 | - | -0.41% | - | - |
| 11/19 | 243 | 243 | 243 | 243 | -1.02% | 2,400 | - | -0.41% | - | - |
| 11/16 | 248 | 248 | 245 | 246 | -0.41% | 2,000 | - | +0.61% | - | - |
| 11/15 | 247 | 247 | 247 | 247 | +0.61% | 600 | - | +1.02% | - | - |
| 11/14 | 242 | 245 | 242 | 245 | 0% | 1,000 | - | +0.41% | - | - |
| 11/13 | 243 | 247 | 243 | 245 | +2.51% | 1,400 | - | +0.82% | - | - |
| 11/12 | 246 | 246 | 239 | 239 | -1.44% | 3,200 | - | -1.65% | - | - |
| 11/09 | 243 | 243 | 243 | 243 | -0.41% | 400 | - | -0.21% | - | - |
| 11/08 | 245 | 245 | 244 | 244 | +0.41% | 800 | - | +0.21% | - | - |
| 11/07 | 245 | 245 | 243 | 243 | -1.02% | 3,800 | - | -0.21% | - | - |
| 11/06 | 245 | 245 | 245 | 245 | -0.81% | 200 | - | +0.82% | - | - |
| 11/05 | 247 | 247 | 247 | 247 | 0% | 200 | - | +1.65% | - | - |
| 11/02 | 248 | 248 | 247 | 247 | -0.2% | 400 | - | +2.07% | - | - |
| 11/01 | 248 | 248 | 248 | 248 | 0% | 200 | - | +2.27% | - | - |
| 10/31 | 247 | 248 | 247 | 248 | 0% | 400 | 22億3375万 | +2.27% | 6.11 | 0.58 |
| 10/30 | 247 | 248 | 247 | 248 | +0.2% | 1,400 | - | +2.27% | - | - |
| 10/29 | 245 | 249 | 245 | 247 | +0.2% | 3,400 | - | +2.07% | - | - |
| 10/26 | 245 | 247 | 245 | 247 | +0.61% | 400 | - | +1.86% | - | - |
| 10/25 | 247 | 247 | 245 | 245 | +0.82% | 8,600 | - | +1.24% | - | - |
| 10/24 | 247 | 247 | 243 | 243 | -1.62% | 1,800 | - | +0.41% | - | - |
| 10/23 | 246 | 247 | 246 | 247 | +0.2% | 1,000 | - | +2.07% | - | - |
| 10/22 | 246 | 247 | 246 | 247 | +1.86% | 1,400 | - | +1.86% | - | - |
| 10/19 | 242 | 242 | 242 | 242 | +0.62% | 200 | - | +0.41% | - | - |
| 10/18 | 241 | 241 | 241 | 241 | +0.21% | 600 | - | -0.62% | - | - |
| 10/17 | 239 | 240 | 239 | 240 | +0.21% | 600 | - | -0.83% | - | - |
| 10/16 | 241 | 241 | 240 | 240 | -0.21% | 600 | - | -1.03% | - | - |
| 10/15 | 240 | 240 | 240 | 240 | +0.63% | 200 | - | -0.83% | - | - |
| 10/11 | 238 | 239 | 238 | 239 | 0% | 400 | - | -1.85% | - | - |
| 10/10 | 239 | 239 | 239 | 239 | -0.21% | 600 | - | -1.85% | - | - |
| 10/09 | 239 | 239 | 239 | 239 | -1.65% | 1,000 | - | -2.05% | - | - |
| 10/05 | 243 | 243 | 243 | 243 | +1.67% | 2,000 | - | -0.41% | - | - |
| 10/04 | 239 | 239 | 239 | 239 | -0.21% | 800 | - | -2.05% | - | - |
| 10/03 | 240 | 240 | 240 | 240 | -0.62% | 200 | - | -2.24% | - | - |
| 10/02 | 241 | 241 | 241 | 241 | 0% | 1,000 | - | -1.63% | - | - |
| 10/01 | 241 | 241 | 241 | 241 | +1.69% | 200 | - | -2.03% | - | - |
| 09/28 | 237 | 237 | 237 | 237 | -0.84% | 3,200 | - | -3.66% | - | - |
| 09/27 | 239 | 239 | 239 | 239 | 0% | 5,000 | - | -2.85% | - | - |
| 09/26 | 242 | 242 | 236 | 239 | -1.04% | 10,000 | - | -3.24% | - | - |
| 09/25 | 246 | 247 | 242 | 242 | -1.43% | 8,800 | - | -2.23% | - | - |
| 09/24 | 247 | 247 | 245 | 245 | -0.81% | 2,000 | - | -0.81% | - | - |
