PBR
2012/08/24~2013/01/23
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2013 |
01/23 | 1,540 | 1,570 | 1,475 | 1,535 | -2.23% | 1,092,400 | 635億5554万 | +38.79% | 11.5 | 1.63 |
01/22 | 1,450 | 1,605 | 1,420 | 1,570 | +10.95% | 3,434,800 | 650億469万 | +44.97% | 11.76 | 1.67 |
01/21 | 1,425 | 1,470 | 1,365 | 1,415 | +20.94% | 2,369,800 | 585億8703万 | +33.62% | 10.6 | 1.5 |
01/18 | 1,120 | 1,170 | 1,120 | 1,170 | +6.36% | 312,000 | 484億4298万 | +12.39% | 8.76 | 1.24 |
01/17 | 1,105 | 1,125 | 1,090 | 1,100 | -0.45% | 135,600 | 455億4468万 | +6.38% | 8.24 | 1.17 |
01/16 | 1,140 | 1,140 | 1,085 | 1,105 | -2.64% | 155,800 | 457億5170万 | +7.49% | 8.28 | 1.17 |
01/15 | 1,170 | 1,170 | 1,125 | 1,135 | -2.58% | 171,600 | 469億9383万 | +10.95% | 8.5 | 1.2 |
01/11 | 1,160 | 1,180 | 1,135 | 1,165 | +0.43% | 153,800 | 482億3596万 | +14.78% | 8.73 | 1.24 |
01/10 | 1,110 | 1,180 | 1,110 | 1,160 | +7.41% | 374,000 | 480億2894万 | +15.31% | 8.69 | 1.23 |
01/09 | 1,090 | 1,090 | 1,070 | 1,080 | -1.37% | 141,200 | 447億1660万 | +8.22% | 8.09 | 1.15 |
01/08 | 1,095 | 1,095 | 1,070 | 1,095 | -1.35% | 116,800 | 453億3766万 | +10.27% | 8.2 | 1.16 |
01/07 | 1,080 | 1,120 | 1,075 | 1,110 | +4.72% | 186,400 | 459億5873万 | +12.35% | 8.32 | 1.18 |
01/04 | 1,065 | 1,080 | 1,050 | 1,060 | +2.42% | 164,000 | 438億8851万 | +7.83% | 7.94 | 1.12 |
2012 |
12/28 | 1,045 | 1,045 | 1,020 | 1,035 | -0.48% | 107,800 | - | +5.72% | - | - |
12/27 | 990 | 1,045 | 990 | 1,040 | +5.58% | 196,400 | - | +6.67% | - | - |
12/26 | 980 | 990 | 975 | 985 | +0.51% | 58,400 | - | +1.55% | - | - |
12/25 | 990 | 995 | 965 | 980 | -1.01% | 71,200 | - | +1.45% | - | - |
12/21 | 995 | 1,005 | 960 | 990 | -0.5% | 110,600 | - | +2.8% | - | - |
12/20 | 1,000 | 1,005 | 980 | 995 | -1% | 89,600 | - | +3.86% | - | - |
12/19 | 1,000 | 1,005 | 985 | 1,005 | +1.52% | 105,000 | - | +5.46% | - | - |
12/18 | 990 | 1,000 | 975 | 990 | +1.02% | 79,000 | - | +4.1% | - | - |
12/17 | 1,010 | 1,010 | 975 | 980 | -2% | 34,600 | - | +3.05% | - | - |
12/14 | 985 | 1,010 | 985 | 1,000 | +1.52% | 85,600 | - | +4.93% | - | - |
12/13 | 980 | 990 | 970 | 985 | +2.6% | 53,200 | - | +3.14% | - | - |
12/12 | 970 | 980 | 955 | 960 | -0.52% | 38,200 | - | +0.1% | - | - |
12/11 | 975 | 975 | 960 | 965 | 0% | 32,000 | - | +0.31% | - | - |
12/10 | 980 | 980 | 965 | 965 | -0.52% | 26,600 | - | 0% | - | - |
12/07 | 985 | 990 | 965 | 970 | -1.52% | 48,800 | - | +0.1% | - | - |
12/06 | 965 | 985 | 965 | 985 | +2.07% | 80,400 | - | +1.34% | - | - |
12/05 | 965 | 975 | 950 | 965 | 0% | 34,600 | - | -0.92% | - | - |
12/04 | 960 | 970 | 950 | 965 | +2.12% | 55,200 | - | -1.43% | - | - |
12/03 | 945 | 950 | 940 | 945 | 0% | 26,600 | - | -3.77% | - | - |
11/30 | 950 | 955 | 940 | 945 | -0.53% | 50,200 | - | -4.06% | - | - |
11/29 | 950 | 960 | 940 | 950 | -0.52% | 72,600 | - | -3.94% | - | - |
11/28 | 970 | 970 | 940 | 955 | -2.05% | 64,000 | - | -3.73% | - | - |
11/27 | 985 | 990 | 960 | 975 | -1.52% | 67,200 | - | -2.01% | - | - |
11/26 | 985 | 995 | 975 | 990 | +3.66% | 104,000 | - | -0.9% | - | - |
11/22 | 940 | 960 | 935 | 955 | +3.24% | 55,800 | - | -4.6% | - | - |
11/21 | 920 | 945 | 920 | 925 | +1.09% | 57,400 | - | -7.96% | - | - |
11/20 | 915 | 920 | 910 | 915 | +1.1% | 88,200 | - | -9.32% | - | - |
11/19 | 915 | 920 | 905 | 905 | +1.69% | 73,200 | - | -10.75% | - | - |
11/16 | 880 | 900 | 880 | 890 | +2.3% | 129,400 | - | -12.57% | - | - |
11/15 | 860 | 870 | 835 | 870 | +1.16% | 174,400 | - | -14.96% | - | - |
11/14 | 950 | 955 | 820 | 860 | -10.42% | 457,600 | - | -16.34% | - | - |
11/13 | 1,000 | 1,000 | 945 | 960 | -4% | 89,200 | - | -7.25% | - | - |
11/12 | 1,015 | 1,015 | 1,000 | 1,000 | -1.96% | 25,600 | - | -3.66% | - | - |
11/09 | 1,040 | 1,045 | 1,015 | 1,020 | -3.77% | 89,200 | - | -1.92% | - | - |
11/08 | 1,060 | 1,080 | 1,050 | 1,060 | -0.93% | 78,800 | - | +1.83% | - | - |
11/07 | 1,060 | 1,080 | 1,055 | 1,070 | +1.9% | 43,600 | - | +2.88% | - | - |
11/06 | 1,045 | 1,050 | 1,035 | 1,050 | +0.48% | 27,400 | - | +1.25% | - | - |
11/05 | 1,065 | 1,090 | 1,035 | 1,045 | -0.48% | 64,400 | - | +0.77% | - | - |
11/02 | 1,055 | 1,060 | 1,045 | 1,050 | +0.96% | 34,200 | - | +1.16% | - | - |
11/01 | 1,055 | 1,055 | 1,025 | 1,040 | -0.95% | 42,000 | - | +0.1% | - | - |
10/31 | 1,080 | 1,085 | 1,050 | 1,050 | -2.78% | 57,200 | - | +0.96% | - | - |
10/30 | 1,025 | 1,095 | 1,025 | 1,080 | +4.35% | 179,200 | - | +3.65% | - | - |
10/29 | 1,035 | 1,035 | 1,020 | 1,035 | +0.49% | 31,800 | - | -0.58% | - | - |
10/26 | 1,055 | 1,055 | 1,020 | 1,030 | -1.44% | 50,400 | - | -1.25% | - | - |
10/25 | 1,035 | 1,045 | 1,015 | 1,045 | +1.46% | 34,200 | - | 0% | - | - |
10/24 | 1,025 | 1,040 | 1,020 | 1,030 | -0.48% | 43,400 | - | -1.72% | - | - |
10/23 | 1,055 | 1,060 | 1,030 | 1,035 | -1.9% | 45,200 | - | -1.62% | - | - |
10/22 | 1,040 | 1,055 | 1,030 | 1,055 | -0.47% | 31,200 | - | +0.09% | - | - |
10/19 | 1,050 | 1,065 | 1,045 | 1,060 | +1.44% | 50,800 | - | +0.47% | - | - |
10/18 | 1,025 | 1,050 | 1,015 | 1,045 | +1.46% | 78,000 | - | -1.04% | - | - |
10/17 | 1,040 | 1,040 | 1,020 | 1,030 | +0.49% | 35,400 | - | -2.37% | - | - |
10/16 | 1,025 | 1,040 | 995 | 1,025 | +0.49% | 70,600 | - | -2.84% | - | - |
10/15 | 1,005 | 1,025 | 1,000 | 1,020 | +1.49% | 44,200 | - | -3.5% | - | - |
10/12 | 1,005 | 1,015 | 995 | 1,005 | +0.5% | 44,800 | - | -5.01% | - | - |
10/11 | 1,015 | 1,015 | 975 | 1,000 | -2.44% | 77,000 | - | -5.57% | - | - |
10/10 | 1,055 | 1,055 | 1,020 | 1,025 | -2.84% | 48,800 | - | -3.48% | - | - |
10/09 | 1,050 | 1,070 | 1,050 | 1,055 | +0.48% | 68,400 | - | -0.85% | - | - |
10/05 | 1,050 | 1,055 | 1,015 | 1,050 | +0.96% | 42,200 | - | -1.41% | - | - |
10/04 | 1,020 | 1,055 | 1,020 | 1,040 | +1.96% | 47,000 | - | -2.44% | - | - |
10/03 | 1,010 | 1,030 | 1,010 | 1,020 | +0.49% | 27,600 | - | -4.49% | - | - |
10/02 | 1,035 | 1,035 | 1,005 | 1,015 | -2.87% | 161,600 | - | -5.32% | - | - |
10/01 | 1,055 | 1,055 | 1,030 | 1,045 | -1.42% | 35,600 | - | -2.88% | - | - |
09/28 | 1,095 | 1,095 | 1,050 | 1,060 | -0.93% | 66,400 | - | -1.94% | - | - |
09/27 | 1,075 | 1,080 | 1,050 | 1,070 | 0% | 76,800 | - | -1.47% | - | - |
09/26 | 1,080 | 1,100 | 1,065 | 1,070 | -2.73% | 63,800 | - | -1.92% | - | - |
09/25 | 1,045 | 1,100 | 1,035 | 1,100 | +4.27% | 85,000 | - | +0.36% | - | - |
09/24 | 1,070 | 1,080 | 1,045 | 1,055 | -2.76% | 60,600 | - | -4.18% | - | - |
09/21 | 1,090 | 1,090 | 1,060 | 1,085 | -0.46% | 87,800 | - | -2.08% | - | - |
09/20 | 1,120 | 1,120 | 1,090 | 1,090 | -2.68% | 76,800 | - | -2.07% | - | - |
09/19 | 1,125 | 1,130 | 1,105 | 1,120 | 0% | 96,600 | - | +0.27% | - | - |
09/18 | 1,105 | 1,130 | 1,100 | 1,120 | +2.75% | 177,000 | - | 0% | - | - |
09/14 | 1,090 | 1,095 | 1,080 | 1,090 | +0.93% | 101,600 | - | -2.94% | - | - |
09/13 | 1,075 | 1,105 | 1,070 | 1,080 | -0.46% | 121,200 | - | -3.74% | - | - |
09/12 | 1,065 | 1,090 | 1,050 | 1,085 | +5.85% | 177,000 | - | -3.13% | - | - |
09/11 | 1,025 | 1,035 | 1,015 | 1,025 | -0.97% | 36,200 | - | -8.32% | - | - |
09/10 | 1,050 | 1,055 | 1,025 | 1,035 | -2.36% | 91,200 | - | -7.51% | - | - |
09/07 | 1,080 | 1,085 | 1,045 | 1,060 | +0.95% | 91,600 | - | -5.19% | - | - |
09/06 | 1,025 | 1,050 | 1,015 | 1,050 | +0.96% | 55,200 | - | -5.91% | - | - |
09/05 | 1,060 | 1,060 | 1,025 | 1,040 | -1.89% | 35,800 | - | -6.89% | - | - |
09/04 | 1,075 | 1,125 | 1,060 | 1,060 | -1.4% | 80,800 | - | -5.1% | - | - |
09/03 | 1,080 | 1,095 | 1,065 | 1,075 | -0.46% | 49,600 | - | -3.76% | - | - |
08/31 | 1,075 | 1,095 | 1,070 | 1,080 | 0% | 42,200 | - | -3.31% | - | - |
08/30 | 1,090 | 1,095 | 1,070 | 1,080 | -1.82% | 67,800 | - | -3.23% | - | - |
08/29 | 1,085 | 1,105 | 1,050 | 1,100 | 0% | 236,000 | - | -1.17% | - | - |
08/28 | 1,135 | 1,135 | 1,085 | 1,100 | -3.08% | 99,800 | - | -0.72% | - | - |
08/27 | 1,170 | 1,170 | 1,130 | 1,135 | -2.16% | 69,000 | - | +2.81% | - | - |
08/24 | 1,160 | 1,190 | 1,155 | 1,160 | -2.11% | 62,400 | - | +5.65% | - | - |