PBR
2012/10/30~2013/03/29
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2013 |
03/29 | 330 | 330 | 327 | 329 | -0.45% | 57,000 | 155億4527万 | +5.63% | 7.67 | 0.57 |
03/28 | 335 | 335 | 326 | 330 | -1.49% | 85,200 | 156億1626万 | +6.8% | 7.71 | 0.57 |
03/27 | 342 | 342 | 323 | 335 | -1.62% | 75,600 | 158億5287万 | +9.12% | 7.83 | 0.58 |
03/26 | 338 | 342 | 337 | 341 | +0.74% | 59,000 | 161億1314万 | +12.01% | 7.95 | 0.59 |
03/25 | 340 | 341 | 335 | 338 | +0.45% | 88,400 | 159億9483万 | +11.92% | 7.9 | 0.59 |
03/22 | 335 | 339 | 333 | 337 | +0.45% | 52,600 | 159億2385万 | +12.54% | 7.86 | 0.58 |
03/21 | 324 | 336 | 324 | 335 | +3.88% | 88,600 | 158億5287万 | +13.18% | 7.83 | 0.58 |
03/19 | 317 | 323 | 317 | 323 | +1.9% | 56,800 | 152億6134万 | +9.69% | 7.53 | 0.56 |
03/18 | 317 | 319 | 315 | 317 | +0.48% | 53,400 | 149億7741万 | +8.39% | 7.39 | 0.55 |
03/15 | 309 | 317 | 308 | 315 | +2.77% | 123,600 | 149億643万 | +8.25% | 7.36 | 0.55 |
03/14 | 309 | 309 | 303 | 307 | +0.49% | 47,000 | 145億419万 | +6.06% | 7.16 | 0.53 |
03/13 | 305 | 308 | 300 | 305 | 0% | 71,600 | 144億3321万 | +5.9% | 7.13 | 0.53 |
03/12 | 305 | 307 | 303 | 305 | +0.49% | 56,800 | 144億3321万 | +6.27% | 7.13 | 0.53 |
03/11 | 305 | 308 | 304 | 304 | -0.33% | 48,800 | 143億6222万 | +6.12% | 7.09 | 0.53 |
03/08 | 296 | 307 | 296 | 305 | +1.16% | 134,600 | 144億954万 | +6.47% | 7.11 | 0.53 |
03/07 | 305 | 309 | 293 | 301 | -1.79% | 83,400 | 142億4392万 | +5.61% | 7.03 | 0.52 |
03/06 | 311 | 311 | 303 | 307 | -0.33% | 73,400 | 145億419万 | +7.92% | 7.16 | 0.53 |
03/05 | 308 | 310 | 302 | 308 | +1.15% | 94,200 | 145億5151万 | +9.04% | 7.18 | 0.53 |
03/04 | 300 | 308 | 298 | 304 | +1.5% | 79,800 | 143億8588万 | +8.19% | 7.1 | 0.53 |
03/01 | 303 | 309 | 296 | 300 | -0.83% | 112,200 | 141億7293万 | +6.96% | 7 | 0.52 |
02/28 | 293 | 302 | 290 | 302 | +5.23% | 203,200 | 142億9124万 | +8.24% | 7.06 | 0.52 |
02/27 | 290 | 290 | 285 | 287 | +0.35% | 75,600 | 135億8141万 | +3.24% | 6.7 | 0.5 |
02/26 | 280 | 290 | 279 | 286 | +1.6% | 102,400 | 135億3409万 | +3.25% | 6.68 | 0.5 |
02/25 | 281 | 287 | 281 | 282 | +1.81% | 97,400 | 133億2114万 | +1.62% | 6.58 | 0.49 |
02/22 | 278 | 280 | 275 | 277 | +0.55% | 58,200 | 130億8453万 | -0.18% | 6.46 | 0.48 |
02/21 | 275 | 280 | 274 | 275 | -0.72% | 56,600 | 130億1355万 | -0.72% | 6.42 | 0.48 |
02/20 | 275 | 280 | 272 | 277 | +0.91% | 72,400 | 131億819万 | 0% | 6.47 | 0.48 |
02/19 | 275 | 276 | 275 | 275 | -0.18% | 26,400 | 129億8988万 | -0.9% | 6.41 | 0.48 |
02/18 | 271 | 276 | 271 | 275 | +2.04% | 34,600 | 130億1355万 | -1.08% | 6.42 | 0.48 |
02/15 | 278 | 279 | 266 | 270 | -1.28% | 78,600 | 127億5327万 | -2.71% | 6.3 | 0.47 |
02/14 | 277 | 279 | 270 | 273 | -2.15% | 60,200 | 129億1890万 | -1.44% | 6.38 | 0.47 |
02/13 | 280 | 282 | 278 | 279 | -0.36% | 42,600 | 132億283万 | +0.72% | 6.52 | 0.48 |
02/12 | 282 | 282 | 280 | 280 | +0.36% | 26,400 | 132億5016万 | +1.08% | 6.54 | 0.49 |
02/08 | 281 | 281 | 279 | 279 | 0% | 35,600 | 132億283万 | +0.72% | 6.52 | 0.48 |
02/07 | 280 | 283 | 279 | 279 | -0.53% | 50,000 | 132億283万 | +1.09% | 6.52 | 0.48 |
02/06 | 279 | 284 | 278 | 281 | +0.72% | 76,400 | 132億7382万 | +1.63% | 6.55 | 0.49 |
02/05 | 280 | 281 | 278 | 279 | -0.89% | 28,200 | 131億7917万 | +1.27% | 6.51 | 0.48 |
02/04 | 282 | 282 | 281 | 281 | 0% | 24,200 | 132億9748万 | +2.55% | 6.56 | 0.49 |
02/01 | 280 | 282 | 280 | 281 | 0% | 24,000 | 132億9748万 | +2.55% | 6.56 | 0.49 |
01/31 | 280 | 281 | 279 | 281 | +0.18% | 67,800 | 132億9748万 | +2.93% | 6.56 | 0.49 |
01/30 | 275 | 283 | 273 | 281 | +2.37% | 81,000 | 132億7382万 | +3.13% | 6.55 | 0.49 |
01/29 | 274 | 275 | 272 | 274 | 0% | 50,400 | 129億6622万 | +1.11% | 6.4 | 0.48 |
01/28 | 276 | 276 | 274 | 274 | -0.72% | 39,600 | 129億6622万 | +1.11% | 6.4 | 0.48 |
01/25 | 276 | 279 | 273 | 276 | 0% | 67,600 | 130億6087万 | +2.22% | 6.45 | 0.48 |
01/24 | 276 | 276 | 273 | 276 | +0.73% | 37,400 | 130億6087万 | +2.6% | 6.45 | 0.48 |
01/23 | 273 | 275 | 273 | 274 | -0.18% | 19,000 | 129億6622万 | +1.86% | 6.4 | 0.48 |
01/22 | 280 | 281 | 274 | 275 | -1.44% | 49,000 | 129億8988万 | +2.43% | 6.41 | 0.48 |
01/21 | 282 | 282 | 278 | 279 | -1.07% | 29,200 | 131億7917万 | +4.31% | 6.51 | 0.48 |
01/18 | 282 | 283 | 281 | 282 | +0.36% | 55,200 | 133億2114万 | +5.83% | 6.58 | 0.49 |
01/17 | 281 | 282 | 276 | 281 | +0.36% | 37,600 | 132億7382万 | +5.85% | 6.55 | 0.49 |
01/16 | 280 | 282 | 278 | 280 | +0.9% | 57,800 | 132億2649万 | +5.87% | 6.53 | 0.48 |
01/15 | 281 | 282 | 277 | 277 | +0.36% | 61,200 | 131億819万 | +5.32% | 6.47 | 0.48 |
01/11 | 272 | 279 | 272 | 276 | +1.66% | 99,400 | 130億6087万 | +5.34% | 6.45 | 0.48 |
01/10 | 269 | 272 | 269 | 272 | +0.37% | 37,200 | 128億4792万 | +3.63% | 6.34 | 0.47 |
01/09 | 271 | 273 | 269 | 271 | 0% | 15,600 | 128億60万 | +3.64% | 6.32 | 0.47 |
01/08 | 271 | 275 | 269 | 271 | +0.37% | 33,400 | 128億60万 | +4.04% | 6.32 | 0.47 |
01/07 | 269 | 271 | 269 | 270 | -0.74% | 37,200 | 127億5327万 | +3.65% | 6.3 | 0.47 |
01/04 | 269 | 273 | 267 | 272 | +3.04% | 30,600 | 128億4792万 | +4.83% | 6.34 | 0.47 |
2012 |
12/28 | 265 | 268 | 264 | 264 | -1.13% | 45,800 | - | +2.13% | - | - |
12/27 | 268 | 268 | 266 | 267 | +0.76% | 77,200 | - | +3.7% | - | - |
12/26 | 265 | 266 | 263 | 265 | +0.19% | 26,400 | - | +2.92% | - | - |
12/25 | 266 | 266 | 262 | 264 | +0.38% | 40,400 | - | +3.13% | - | - |
12/21 | 266 | 266 | 260 | 263 | 0% | 32,600 | - | +3.14% | - | - |
12/20 | 262 | 264 | 259 | 263 | +0.77% | 47,400 | - | +3.54% | - | - |
12/19 | 262 | 263 | 261 | 261 | 0% | 27,200 | - | +3.16% | - | - |
12/18 | 260 | 262 | 258 | 261 | +1.56% | 31,400 | - | +3.57% | - | - |
12/17 | 257 | 260 | 256 | 257 | -0.19% | 30,800 | - | +2.39% | - | - |
12/14 | 264 | 264 | 258 | 258 | -2.28% | 81,400 | - | +2.59% | - | - |
12/13 | 265 | 265 | 262 | 264 | -0.19% | 51,000 | - | +5.4% | - | - |
12/12 | 262 | 265 | 260 | 264 | +3.73% | 120,000 | - | +5.6% | - | - |
12/11 | 253 | 255 | 252 | 255 | +0.2% | 15,800 | - | +2.21% | - | - |
12/10 | 254 | 254 | 252 | 254 | -0.39% | 23,200 | - | +2.01% | - | - |
12/07 | 257 | 257 | 255 | 255 | -0.78% | 15,400 | - | +2.41% | - | - |
12/06 | 256 | 257 | 254 | 257 | +1.18% | 25,600 | - | +3.63% | - | - |
12/05 | 252 | 254 | 250 | 254 | 0% | 46,400 | - | +2.42% | - | - |
12/04 | 253 | 258 | 252 | 254 | -0.59% | 54,000 | - | +2.42% | - | - |
12/03 | 258 | 258 | 256 | 256 | -0.39% | 30,200 | - | +3.02% | - | - |
11/30 | 257 | 258 | 256 | 257 | +0.39% | 76,400 | - | +3.85% | - | - |
11/29 | 254 | 257 | 253 | 256 | +1.19% | 44,600 | - | +3.44% | - | - |
11/28 | 252 | 255 | 252 | 253 | -0.98% | 20,600 | - | +2.23% | - | - |
11/27 | 253 | 255 | 251 | 255 | +1.8% | 59,000 | - | +3.24% | - | - |
11/26 | 250 | 252 | 248 | 251 | +1.21% | 80,400 | - | +1.42% | - | - |
11/22 | 252 | 252 | 246 | 248 | -0.6% | 73,800 | - | +0.2% | - | - |
11/21 | 248 | 250 | 246 | 249 | +2.05% | 25,600 | - | +0.81% | - | - |
11/20 | 251 | 252 | 243 | 244 | -2.01% | 29,600 | - | -1.61% | - | - |
11/19 | 248 | 249 | 246 | 249 | +1.01% | 32,800 | - | +0.4% | - | - |
11/16 | 243 | 249 | 243 | 247 | +2.49% | 19,800 | - | -0.6% | - | - |
11/15 | 239 | 242 | 237 | 241 | +1.69% | 37,200 | - | -3.02% | - | - |
11/14 | 238 | 238 | 236 | 237 | -1.05% | 33,400 | - | -5.02% | - | - |
11/13 | 241 | 241 | 235 | 239 | +1.27% | 39,000 | - | -4.02% | - | - |
11/12 | 245 | 245 | 236 | 236 | -2.88% | 18,800 | - | -5.22% | - | - |
11/09 | 243 | 244 | 243 | 243 | -0.61% | 20,200 | - | -2.8% | - | - |
11/08 | 245 | 249 | 245 | 245 | -1.01% | 24,400 | - | -2.2% | - | - |
11/07 | 249 | 249 | 247 | 247 | -0.2% | 22,800 | - | -1.2% | - | - |
11/06 | 249 | 249 | 247 | 248 | -1% | 15,800 | - | -1% | - | - |
11/05 | 250 | 251 | 249 | 250 | -0.4% | 11,200 | - | -0.4% | - | - |
11/02 | 253 | 253 | 250 | 251 | +1.01% | 29,800 | - | 0% | - | - |
11/01 | 250 | 250 | 247 | 249 | +0.2% | 14,600 | - | -1% | - | - |
10/31 | 247 | 250 | 246 | 248 | +0.61% | 58,600 | - | -1.2% | - | - |
10/30 | 250 | 252 | 245 | 247 | -0.6% | 60,400 | - | -2.18% | - | - |