PBR
2013/07/23~2013/12/13
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2013 |
12/13 | 2,120 | 2,120 | 2,090 | 2,100 | -0.94% | 29,400 | 84億5460万 | -3.76% | 6.6 | 0.74 |
12/12 | 2,120 | 2,140 | 2,110 | 2,120 | 0% | 19,400 | 85億3512万 | -2.84% | 6.66 | 0.75 |
12/11 | 2,140 | 2,140 | 2,120 | 2,120 | -0.93% | 8,000 | 85億3512万 | -2.84% | 6.66 | 0.75 |
12/10 | 2,140 | 2,150 | 2,120 | 2,140 | 0% | 13,300 | 86億1564万 | -1.88% | 6.72 | 0.76 |
12/09 | 2,150 | 2,160 | 2,120 | 2,140 | 0% | 12,000 | 86億1564万 | -1.74% | 6.72 | 0.76 |
12/06 | 2,120 | 2,150 | 2,110 | 2,140 | -0.47% | 15,500 | 86億1564万 | -1.65% | 6.72 | 0.76 |
12/05 | 2,150 | 2,190 | 2,140 | 2,150 | -0.92% | 23,800 | 86億5590万 | -1.19% | 6.75 | 0.76 |
12/04 | 2,190 | 2,200 | 2,130 | 2,170 | -1.81% | 27,300 | 87億3642万 | -0.23% | 6.82 | 0.77 |
12/03 | 2,220 | 2,240 | 2,200 | 2,210 | +0.91% | 61,000 | 88億9746万 | +1.75% | 6.94 | 0.78 |
12/02 | 2,170 | 2,200 | 2,170 | 2,190 | +0.46% | 20,700 | 88億1694万 | +1.01% | 6.88 | 0.77 |
11/29 | 2,180 | 2,230 | 2,170 | 2,180 | +0.46% | 32,100 | 87億7668万 | +0.79% | 6.85 | 0.77 |
11/28 | 2,130 | 2,220 | 2,130 | 2,170 | +2.36% | 73,900 | 87億3642万 | +0.42% | 6.82 | 0.77 |
11/27 | 2,130 | 2,170 | 2,100 | 2,120 | -1.4% | 37,600 | 85億3512万 | -1.81% | 6.66 | 0.75 |
11/26 | 2,170 | 2,170 | 2,110 | 2,150 | -0.92% | 26,300 | 86億5590万 | -0.51% | 6.75 | 0.76 |
11/25 | 2,190 | 2,200 | 2,160 | 2,170 | -0.91% | 27,600 | 87億3642万 | +0.37% | 6.82 | 0.77 |
11/22 | 2,210 | 2,210 | 2,180 | 2,190 | -0.45% | 30,600 | 88億1694万 | +1.39% | 6.88 | 0.77 |
11/21 | 2,240 | 2,250 | 2,190 | 2,200 | -1.35% | 49,300 | 88億5720万 | +1.95% | 6.91 | 0.78 |
11/20 | 2,230 | 2,250 | 2,210 | 2,230 | -0.89% | 23,900 | 89億7798万 | +3.53% | 7 | 0.79 |
11/19 | 2,250 | 2,270 | 2,230 | 2,250 | 0% | 30,900 | 90億5850万 | +4.65% | 7.07 | 0.79 |
11/18 | 2,270 | 2,280 | 2,250 | 2,250 | +0.45% | 27,500 | 90億5850万 | +4.8% | 7.07 | 0.79 |
11/15 | 2,270 | 2,270 | 2,230 | 2,240 | -0.44% | 55,500 | 90億1824万 | +4.58% | 7.04 | 0.79 |
11/14 | 2,310 | 2,410 | 2,210 | 2,250 | -3.43% | 259,900 | 90億5850万 | +5.24% | 7.07 | 0.79 |
11/13 | 2,190 | 2,330 | 2,180 | 2,330 | +5.43% | 181,300 | 93億8058万 | +9.34% | 7.32 | 0.82 |
11/12 | 2,140 | 2,220 | 2,110 | 2,210 | +3.27% | 104,800 | 88億9746万 | +4.2% | 6.94 | 0.78 |
11/11 | 2,150 | 2,190 | 2,120 | 2,140 | +2.39% | 62,200 | 86億1564万 | +1.13% | 6.72 | 0.76 |
11/08 | 2,100 | 2,180 | 2,080 | 2,090 | -1.88% | 99,800 | 84億1434万 | -1.32% | 6.56 | 0.74 |
11/07 | 2,110 | 2,310 | 2,100 | 2,130 | +1.91% | 481,100 | 85億7538万 | +0.38% | 6.69 | 0.75 |
11/06 | 2,060 | 2,110 | 2,050 | 2,090 | +1.46% | 46,400 | 84億1434万 | -1.79% | 6.56 | 0.74 |
11/05 | 2,080 | 2,100 | 2,040 | 2,060 | -1.44% | 26,700 | 82億9356万 | -3.51% | 6.47 | 0.73 |
11/01 | 2,140 | 2,150 | 2,000 | 2,090 | -2.34% | 68,100 | 84億1434万 | -2.61% | 6.56 | 0.74 |
10/31 | 2,120 | 2,180 | 2,120 | 2,140 | +0.47% | 94,500 | 86億1564万 | -0.7% | 6.72 | 0.76 |
10/30 | 2,100 | 2,160 | 2,100 | 2,130 | +1.91% | 50,800 | 85億7538万 | -1.34% | 6.69 | 0.75 |
10/29 | 2,090 | 2,090 | 2,080 | 2,090 | -0.48% | 26,400 | 84億1434万 | -3.69% | 6.56 | 0.74 |
10/28 | 2,110 | 2,110 | 2,080 | 2,100 | +0.96% | 21,500 | 84億5460万 | -3.89% | 6.6 | 0.74 |
10/25 | 2,100 | 2,100 | 2,070 | 2,080 | -1.89% | 23,400 | 83億7408万 | -5.24% | 6.53 | 0.73 |
10/24 | 2,100 | 2,120 | 2,090 | 2,120 | -0.47% | 27,300 | 85億3512万 | -4.03% | 6.66 | 0.75 |
10/23 | 2,160 | 2,180 | 2,100 | 2,130 | -1.84% | 59,300 | 85億7538万 | -4.4% | 6.69 | 0.75 |
10/22 | 2,140 | 2,170 | 2,120 | 2,170 | +0.46% | 39,600 | 87億3642万 | -2.6% | 6.82 | 0.77 |
10/21 | 2,150 | 2,170 | 2,120 | 2,160 | +0.93% | 33,700 | 86億9616万 | -2.22% | 6.78 | 0.76 |
10/18 | 2,110 | 2,180 | 2,110 | 2,140 | +0.47% | 34,600 | 86億1564万 | -2.19% | 6.72 | 0.76 |
10/17 | 2,120 | 2,140 | 2,110 | 2,130 | +0.95% | 21,400 | 85億7538万 | -1.75% | 6.69 | 0.75 |
10/16 | 2,110 | 2,140 | 2,100 | 2,110 | -0.47% | 19,500 | 84億9486万 | -1.81% | 6.63 | 0.75 |
10/15 | 2,220 | 2,220 | 2,110 | 2,120 | -2.3% | 46,400 | 85億3512万 | -0.33% | 6.66 | 0.75 |
10/11 | 2,150 | 2,170 | 2,120 | 2,170 | +1.88% | 41,800 | 87億3642万 | +3.14% | 6.82 | 0.77 |
10/10 | 2,140 | 2,190 | 2,120 | 2,130 | -0.47% | 36,700 | 85億7538万 | +2.35% | 6.69 | 0.75 |
10/09 | 2,090 | 2,190 | 2,070 | 2,140 | +2.88% | 74,300 | 86億1564万 | +3.98% | 6.72 | 0.76 |
10/08 | 2,020 | 2,110 | 2,020 | 2,080 | +0.48% | 78,800 | 83億7408万 | +2.26% | 6.53 | 0.73 |
10/07 | 2,110 | 2,140 | 2,050 | 2,070 | -1.43% | 87,800 | 83億3382万 | +2.88% | 6.5 | 0.73 |
10/04 | 2,140 | 2,150 | 2,080 | 2,100 | -3.23% | 87,500 | 84億5460万 | +5.53% | 6.6 | 0.74 |
10/03 | 2,190 | 2,220 | 2,160 | 2,170 | -1.36% | 55,100 | 87億3642万 | +10.38% | 6.82 | 0.77 |
10/02 | 2,260 | 2,400 | 2,100 | 2,200 | -3.08% | 166,400 | 88億5720万 | +13.34% | 6.91 | 0.78 |
10/01 | 2,310 | 2,320 | 2,270 | 2,270 | -0.44% | 44,400 | 91億3902万 | +18.54% | 7.13 | 0.8 |
09/30 | 2,340 | 2,340 | 2,280 | 2,280 | -1.72% | 64,900 | 91億7928万 | +20.89% | 7.16 | 0.81 |
09/27 | 2,300 | 2,390 | 2,300 | 2,320 | -0.43% | 106,700 | 93億4032万 | +25% | 7.29 | 0.82 |
09/26 | 2,210 | 2,340 | 2,190 | 2,330 | +4.48% | 185,500 | 93億8058万 | +27.81% | 7.32 | 0.82 |
09/25 | 2,400 | 2,430 | 2,220 | 2,230 | -7.08% | 217,500 | 89億7798万 | +24.58% | 7 | 0.79 |
09/24 | 2,380 | 2,460 | 2,360 | 2,400 | -3.23% | 257,500 | 96億6240万 | +36.13% | 7.54 | 0.85 |
09/20 | 2,410 | 2,670 | 2,330 | 2,480 | +5.53% | 998,900 | 99億8448万 | +43.44% | 7.79 | 0.88 |
09/19 | 2,420 | 2,520 | 2,310 | 2,350 | -2.89% | 611,900 | 94億6110万 | +38.81% | 7.38 | 0.83 |
09/18 | 2,560 | 2,640 | 2,350 | 2,420 | -6.92% | 1,256,300 | 97億4292万 | +45.7% | 7.6 | 0.86 |
09/17 | 2,460 | 2,940 | 2,310 | 2,600 | +21.5% | 4,476,100 | 104億6760万 | +59.9% | 8.17 | 0.92 |
09/13 | 1,700 | 2,180 | 1,690 | 2,140 | +27.38% | 2,673,200 | 86億1564万 | +35.19% | 6.72 | 0.76 |
09/12 | 1,620 | 1,700 | 1,620 | 1,680 | +2.44% | 48,500 | 67億6368万 | +7.83% | 5.28 | 0.59 |
09/11 | 1,650 | 1,750 | 1,620 | 1,640 | -0.61% | 234,000 | 66億264万 | +5.74% | 5.15 | 0.58 |
09/10 | 1,660 | 1,670 | 1,610 | 1,650 | 0% | 50,500 | 66億4290万 | +6.8% | 5.18 | 0.58 |
09/09 | 1,590 | 1,650 | 1,560 | 1,650 | +6.45% | 107,600 | 66億4290万 | +7.14% | 5.18 | 0.58 |
09/06 | 1,550 | 1,560 | 1,530 | 1,550 | -0.64% | 18,000 | 62億4030万 | +0.98% | 4.87 | 0.55 |
09/05 | 1,580 | 1,580 | 1,530 | 1,560 | -1.27% | 17,700 | 62億8056万 | +1.89% | 4.9 | 0.55 |
09/04 | 1,540 | 1,580 | 1,530 | 1,580 | +1.28% | 33,100 | 63億6108万 | +3.61% | 4.96 | 0.56 |
09/03 | 1,530 | 1,560 | 1,530 | 1,560 | +1.96% | 15,000 | 62億8056万 | +2.77% | 4.9 | 0.55 |
09/02 | 1,540 | 1,550 | 1,530 | 1,530 | 0% | 3,600 | 61億5978万 | +1.12% | 4.81 | 0.54 |
08/30 | 1,540 | 1,550 | 1,530 | 1,530 | +0.66% | 19,300 | 61億5978万 | +1.53% | 4.81 | 0.54 |
08/29 | 1,530 | 1,540 | 1,520 | 1,520 | 0% | 5,000 | 61億1952万 | +1.06% | 4.77 | 0.54 |
08/28 | 1,520 | 1,530 | 1,510 | 1,520 | -1.3% | 18,900 | 61億1952万 | +1.13% | 4.77 | 0.54 |
08/27 | 1,550 | 1,560 | 1,540 | 1,540 | -0.65% | 16,800 | 62億4万 | +2.46% | 4.84 | 0.54 |
08/26 | 1,540 | 1,570 | 1,540 | 1,550 | +0.65% | 16,300 | 62億4030万 | +3.26% | 4.87 | 0.55 |
08/23 | 1,550 | 1,550 | 1,530 | 1,540 | +0.65% | 22,400 | 62億4万 | +2.74% | 4.84 | 0.54 |
08/22 | 1,490 | 1,530 | 1,490 | 1,530 | +2% | 23,800 | 61億5978万 | +2.2% | 4.81 | 0.54 |
08/21 | 1,510 | 1,520 | 1,460 | 1,500 | 0% | 28,500 | 60億3900万 | +0.27% | 4.71 | 0.53 |
08/20 | 1,540 | 1,540 | 1,500 | 1,500 | -3.23% | 29,900 | 60億3900万 | +0.27% | 4.71 | 0.53 |
08/19 | 1,550 | 1,560 | 1,540 | 1,550 | -0.64% | 11,200 | 62億4030万 | +3.61% | 4.87 | 0.55 |
08/16 | 1,570 | 1,580 | 1,550 | 1,560 | -0.64% | 18,000 | 62億8056万 | +4.42% | 4.9 | 0.55 |
08/15 | 1,550 | 1,590 | 1,550 | 1,570 | +0.64% | 51,800 | 63億2082万 | +5.09% | 4.93 | 0.55 |
08/14 | 1,550 | 1,560 | 1,530 | 1,560 | +0.65% | 18,300 | 62億8056万 | +4.56% | 4.9 | 0.55 |
08/13 | 1,520 | 1,560 | 1,510 | 1,550 | +2.65% | 55,900 | 62億4030万 | +4.03% | 4.87 | 0.55 |
08/12 | 1,510 | 1,520 | 1,500 | 1,510 | -0.66% | 15,400 | 60億7926万 | +1.55% | 4.74 | 0.53 |
08/09 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 21,500 | 61億1952万 | +2.29% | 4.77 | 0.54 |
08/08 | 1,490 | 1,530 | 1,490 | 1,500 | 0% | 33,300 | 60億3900万 | +1.08% | 4.71 | 0.53 |
08/07 | 1,510 | 1,520 | 1,500 | 1,500 | -1.96% | 22,200 | 60億3900万 | +1.15% | 4.71 | 0.53 |
08/06 | 1,520 | 1,530 | 1,500 | 1,530 | +0.66% | 64,000 | 61億5978万 | +3.24% | 4.81 | 0.54 |
08/05 | 1,450 | 1,580 | 1,430 | 1,520 | +4.83% | 199,800 | 61億1952万 | +2.7% | 4.77 | 0.54 |
08/02 | 1,430 | 1,450 | 1,430 | 1,450 | +2.84% | 15,800 | 58億3770万 | -1.83% | 4.55 | 0.51 |
08/01 | 1,400 | 1,420 | 1,390 | 1,410 | 0% | 12,500 | 56億7666万 | -4.34% | 4.43 | 0.5 |
07/31 | 1,420 | 1,420 | 1,410 | 1,410 | -1.4% | 9,600 | 56億7666万 | -4.34% | 4.43 | 0.5 |
07/30 | 1,370 | 1,440 | 1,370 | 1,430 | +3.62% | 28,600 | 57億5718万 | -2.99% | 4.49 | 0.51 |
07/29 | 1,440 | 1,440 | 1,380 | 1,380 | -4.83% | 46,900 | 55億5588万 | -6.44% | 4.33 | 0.49 |
07/26 | 1,490 | 1,490 | 1,450 | 1,450 | -2.68% | 29,400 | 58億3770万 | -1.83% | 4.55 | 0.51 |
07/25 | 1,520 | 1,520 | 1,490 | 1,490 | -1.97% | 18,300 | 59億9874万 | +0.81% | 4.68 | 0.53 |
07/24 | 1,500 | 1,520 | 1,490 | 1,520 | +1.33% | 15,400 | 61億1952万 | +2.84% | 4.77 | 0.54 |
07/23 | 1,480 | 1,520 | 1,480 | 1,500 | +0.67% | 28,900 | 60億3900万 | +1.56% | 4.71 | 0.53 |