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 |
|---|
| 2014 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 2,000 | 2,040 | 1,980 | 2,000 | +0.5% | 101,900 | 463億1176万 | +3.84% | 8.78 | 1.23 |
| 03/28 | 2,010 | 2,010 | 1,930 | 1,990 | -1.49% | 123,200 | 460億8020万 | +3.7% | 8.73 | 1.22 |
| 03/27 | 2,060 | 2,070 | 2,000 | 2,020 | -2.42% | 105,900 | 467億7488万 | +5.76% | 8.86 | 1.24 |
| 03/26 | 2,080 | 2,080 | 2,060 | 2,070 | -0.48% | 72,100 | 479億3267万 | +9.12% | 9.08 | 1.27 |
| 03/25 | 2,090 | 2,100 | 2,070 | 2,080 | +0.97% | 92,200 | 481億6423万 | +10.52% | 9.13 | 1.28 |
| 03/22 | 2,090 | 2,100 | 2,060 | 2,060 | -1.44% | 99,800 | 477億111万 | +10.46% | 9.04 | 1.27 |
| 03/21 | 2,070 | 2,100 | 2,070 | 2,090 | +1.95% | 85,400 | 483億9579万 | +12.91% | 9.17 | 1.28 |
| 03/19 | 2,080 | 2,100 | 2,050 | 2,050 | -0.49% | 225,100 | 474億6955万 | +11.59% | 9 | 1.26 |
| 03/18 | 2,000 | 2,080 | 2,000 | 2,060 | +4.57% | 382,100 | 477億111万 | +12.94% | 9.04 | 1.27 |
| 03/15 | 1,950 | 1,980 | 1,950 | 1,970 | +1.55% | 162,700 | 456億1708万 | +8.66% | 8.64 | 1.21 |
| 03/14 | 1,940 | 1,970 | 1,900 | 1,940 | +1.04% | 239,900 | 449億2241万 | +7.42% | 8.51 | 1.19 |
| 03/13 | 1,880 | 1,930 | 1,870 | 1,920 | +2.13% | 143,100 | 444億5929万 | +6.61% | 8.43 | 1.18 |
| 03/12 | 1,930 | 1,930 | 1,870 | 1,880 | -1.05% | 151,700 | 435億3305万 | +4.56% | 8.25 | 1.15 |
| 03/11 | 1,870 | 1,910 | 1,870 | 1,900 | +2.15% | 168,300 | 439億9617万 | +5.79% | 8.34 | 1.17 |
| 03/08 | 1,860 | 1,870 | 1,850 | 1,860 | +0.54% | 104,300 | 430億6994万 | +3.91% | 8.16 | 1.14 |
| 03/07 | 1,870 | 1,880 | 1,850 | 1,850 | -0.54% | 110,100 | 428億3838万 | +3.53% | 8.12 | 1.14 |
| 03/06 | 1,850 | 1,860 | 1,840 | 1,860 | +1.64% | 68,600 | 430億6994万 | +4.38% | 8.16 | 1.14 |
| 03/05 | 1,850 | 1,870 | 1,830 | 1,830 | -0.54% | 127,400 | 423億7526万 | +3.04% | 8.03 | 1.12 |
| 03/04 | 1,860 | 1,860 | 1,830 | 1,840 | +0.55% | 135,200 | 426億682万 | +3.9% | 8.07 | 1.13 |
| 03/01 | 1,900 | 1,900 | 1,820 | 1,830 | -3.68% | 511,400 | 423億7526万 | +3.57% | 8.03 | 1.12 |
| 02/28 | 1,780 | 1,940 | 1,760 | 1,900 | +7.34% | 586,100 | 439億9617万 | +7.83% | 8.34 | 1.17 |
| 02/27 | 1,800 | 1,800 | 1,760 | 1,770 | -1.67% | 73,000 | 409億8591万 | +0.97% | 7.77 | 1.09 |
| 02/26 | 1,760 | 1,810 | 1,730 | 1,800 | +0.56% | 106,300 | 416億8058万 | +2.8% | 7.9 | 1.11 |
| 02/25 | 1,810 | 1,820 | 1,790 | 1,790 | -0.56% | 73,500 | 414億4902万 | +2.4% | 7.85 | 1.1 |
| 02/22 | 1,810 | 1,810 | 1,760 | 1,800 | -1.1% | 125,800 | 416億8058万 | +3.09% | 7.9 | 1.11 |
| 02/21 | 1,750 | 1,830 | 1,750 | 1,820 | +3.41% | 163,400 | 421億4370万 | +4.42% | 7.99 | 1.12 |
| 02/20 | 1,740 | 1,820 | 1,730 | 1,760 | +3.53% | 254,700 | 407億5435万 | +1.15% | 7.72 | 1.08 |
| 02/19 | 1,710 | 1,720 | 1,700 | 1,700 | 0% | 51,500 | 393億6500万 | -2.35% | 7.46 | 1.04 |
| 02/18 | 1,650 | 1,700 | 1,650 | 1,700 | +3.66% | 74,000 | 393億6500万 | -2.41% | 7.46 | 1.04 |
| 02/15 | 1,680 | 1,690 | 1,590 | 1,640 | -4.09% | 159,400 | 379億7564万 | -5.8% | 7.2 | 1.01 |
| 02/14 | 1,720 | 1,720 | 1,690 | 1,710 | -1.72% | 65,900 | 395億9655万 | -1.95% | 7.5 | 1.05 |
| 02/13 | 1,740 | 1,770 | 1,730 | 1,740 | 0% | 89,900 | 402億9123万 | -0.23% | 7.64 | 1.07 |
| 02/12 | 1,770 | 1,780 | 1,740 | 1,740 | -1.69% | 83,900 | 402億9123万 | -0.11% | 7.64 | 1.07 |
| 02/08 | 1,800 | 1,800 | 1,760 | 1,770 | -1.12% | 98,900 | 409億8591万 | +1.9% | 7.77 | 1.09 |
| 02/07 | 1,820 | 1,820 | 1,780 | 1,790 | -2.19% | 110,100 | 414億4902万 | +3.59% | 7.85 | 1.1 |
| 02/06 | 1,870 | 1,870 | 1,830 | 1,830 | -1.08% | 201,000 | 423億7526万 | +6.52% | 8.03 | 1.12 |
| 02/05 | 1,820 | 1,870 | 1,810 | 1,850 | +1.65% | 229,100 | 428億3838万 | +8.44% | 8.12 | 1.14 |
| 02/04 | 1,800 | 1,840 | 1,790 | 1,820 | +4% | 181,300 | 421億4370万 | +7.63% | 7.99 | 1.12 |
| 02/01 | 1,810 | 1,840 | 1,740 | 1,750 | -2.23% | 389,900 | 405億2279万 | +4.29% | 7.68 | 1.07 |
| 01/31 | 1,720 | 1,800 | 1,710 | 1,790 | +4.07% | 196,800 | 414億4902万 | +7.31% | 7.85 | 1.1 |
| 01/30 | 1,710 | 1,730 | 1,700 | 1,720 | +1.18% | 64,700 | 398億2811万 | +3.74% | 7.55 | 1.06 |
| 01/29 | 1,710 | 1,730 | 1,700 | 1,700 | -1.16% | 48,500 | 393億6500万 | +3.16% | 7.46 | 1.04 |
| 01/28 | 1,750 | 1,750 | 1,720 | 1,720 | -1.15% | 47,200 | 398億2811万 | +5.07% | 7.55 | 1.06 |
| 01/25 | 1,740 | 1,740 | 1,720 | 1,740 | +2.35% | 60,600 | 402億9123万 | +7.01% | 7.64 | 1.07 |
| 01/24 | 1,660 | 1,710 | 1,660 | 1,700 | +1.19% | 48,400 | 393億6500万 | +5.33% | 7.46 | 1.04 |
| 01/23 | 1,700 | 1,710 | 1,680 | 1,680 | -1.75% | 54,000 | 389億188万 | +4.8% | 7.37 | 1.03 |
| 01/22 | 1,740 | 1,750 | 1,700 | 1,710 | -1.16% | 59,000 | 395億9655万 | +7.34% | 7.5 | 1.05 |
| 01/21 | 1,750 | 1,750 | 1,720 | 1,730 | -0.57% | 53,200 | 400億5967万 | +9.36% | 7.59 | 1.06 |
| 01/18 | 1,730 | 1,750 | 1,720 | 1,740 | +1.16% | 80,800 | 402億9123万 | +10.76% | 7.64 | 1.07 |
| 01/17 | 1,750 | 1,760 | 1,690 | 1,720 | -1.71% | 97,200 | 398億2811万 | +10.33% | 7.55 | 1.06 |
| 01/16 | 1,780 | 1,790 | 1,730 | 1,750 | -1.69% | 125,800 | 405億2279万 | +13.05% | 7.68 | 1.07 |
| 01/15 | 1,780 | 1,810 | 1,760 | 1,780 | +2.89% | 194,000 | 412億1747万 | +15.81% | 7.81 | 1.09 |
| 01/11 | 1,690 | 1,750 | 1,680 | 1,730 | +2.98% | 258,200 | 400億5967万 | +13.44% | 7.59 | 1.06 |
| 01/10 | 1,690 | 1,710 | 1,680 | 1,680 | -1.75% | 129,800 | 389億188万 | +10.96% | 7.37 | 1.03 |
| 01/09 | 1,690 | 1,710 | 1,680 | 1,710 | 0% | 61,200 | 395億9655万 | +13.55% | 7.5 | 1.05 |
| 01/08 | 1,680 | 1,740 | 1,670 | 1,710 | +1.79% | 152,700 | 395億9655万 | +14.3% | 7.5 | 1.05 |
| 01/07 | 1,650 | 1,690 | 1,640 | 1,680 | +3.7% | 175,000 | 389億188万 | +13.06% | 7.37 | 1.03 |
| 01/04 | 1,580 | 1,630 | 1,560 | 1,620 | +5.19% | 207,100 | 375億1252万 | +9.76% | 7.11 | 0.99 |
| 2012 |
| 12/28 | 1,550 | 1,560 | 1,530 | 1,540 | -1.28% | 74,300 | - | +4.76% | - | - |
| 12/27 | 1,520 | 1,570 | 1,520 | 1,560 | +3.31% | 133,200 | - | +6.48% | - | - |
| 12/26 | 1,490 | 1,520 | 1,480 | 1,510 | +2.03% | 73,300 | - | +3.42% | - | - |
| 12/25 | 1,490 | 1,510 | 1,480 | 1,480 | -0.67% | 56,300 | - | +1.65% | - | - |
| 12/21 | 1,520 | 1,540 | 1,480 | 1,490 | -1.97% | 103,200 | - | +2.55% | - | - |
| 12/20 | 1,500 | 1,520 | 1,490 | 1,520 | 0% | 76,800 | - | +4.83% | - | - |
| 12/19 | 1,490 | 1,520 | 1,480 | 1,520 | +3.4% | 202,900 | - | +5.34% | - | - |
| 12/18 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 84,900 | - | +2.23% | - | - |
| 12/17 | 1,450 | 1,450 | 1,440 | 1,440 | +0.7% | 27,100 | - | +0.28% | - | - |
| 12/14 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 67,000 | - | -0.28% | - | - |
| 12/13 | 1,450 | 1,450 | 1,420 | 1,440 | +0.7% | 61,900 | - | +0.49% | - | - |
| 12/12 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 14,200 | - | -0.14% | - | - |
| 12/11 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 33,700 | - | -0.14% | - | - |
| 12/10 | 1,470 | 1,470 | 1,430 | 1,450 | 0% | 81,100 | - | +1.12% | - | - |
| 12/07 | 1,450 | 1,460 | 1,430 | 1,450 | +0.69% | 66,200 | - | +1.33% | - | - |
| 12/06 | 1,450 | 1,460 | 1,440 | 1,440 | 0% | 28,500 | - | +0.91% | - | - |
| 12/05 | 1,470 | 1,480 | 1,440 | 1,440 | -2.7% | 63,500 | - | +1.27% | - | - |
| 12/04 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 35,100 | - | +4.45% | - | - |
| 12/03 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 37,400 | - | +4.11% | - | - |
| 11/30 | 1,490 | 1,490 | 1,460 | 1,470 | 0% | 80,200 | - | +4.48% | - | - |
| 11/29 | 1,450 | 1,480 | 1,450 | 1,470 | +1.38% | 64,000 | - | +4.85% | - | - |
| 11/28 | 1,460 | 1,470 | 1,440 | 1,450 | -0.68% | 90,500 | - | +3.87% | - | - |
| 11/27 | 1,440 | 1,460 | 1,440 | 1,460 | +0.69% | 53,700 | - | +4.96% | - | - |
| 11/26 | 1,450 | 1,480 | 1,420 | 1,450 | 0% | 161,800 | - | +4.62% | - | - |
| 11/22 | 1,430 | 1,450 | 1,420 | 1,450 | +2.11% | 46,700 | - | +5% | - | - |
| 11/21 | 1,430 | 1,440 | 1,410 | 1,420 | -0.7% | 31,000 | - | +3.27% | - | - |
| 11/20 | 1,430 | 1,430 | 1,420 | 1,430 | 0% | 28,200 | - | +4.46% | - | - |
| 11/19 | 1,400 | 1,430 | 1,400 | 1,430 | +2.14% | 61,500 | - | +4.99% | - | - |
| 11/16 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 37,100 | - | +3.32% | - | - |
| 11/15 | 1,360 | 1,400 | 1,360 | 1,400 | +2.94% | 59,700 | - | +3.86% | - | - |
| 11/14 | 1,380 | 1,380 | 1,360 | 1,360 | -2.16% | 15,900 | - | +1.34% | - | - |
| 11/13 | 1,410 | 1,410 | 1,360 | 1,390 | -1.42% | 74,500 | - | +3.89% | - | - |
| 11/12 | 1,410 | 1,430 | 1,400 | 1,410 | +0.71% | 64,600 | - | +5.54% | - | - |
| 11/09 | 1,390 | 1,410 | 1,380 | 1,400 | -0.71% | 34,500 | - | +5.03% | - | - |
| 11/08 | 1,390 | 1,410 | 1,380 | 1,410 | 0% | 48,200 | - | +6.09% | - | - |
| 11/07 | 1,430 | 1,430 | 1,400 | 1,410 | -1.4% | 70,200 | - | +6.42% | - | - |
| 11/06 | 1,430 | 1,450 | 1,410 | 1,430 | -2.72% | 163,100 | - | +8.17% | - | - |
| 11/05 | 1,390 | 1,470 | 1,380 | 1,470 | +5.76% | 301,900 | - | +11.53% | - | - |
| 11/02 | 1,350 | 1,390 | 1,340 | 1,390 | +3.73% | 101,400 | - | +5.86% | - | - |
| 11/01 | 1,330 | 1,350 | 1,320 | 1,340 | +1.52% | 32,600 | - | +2.13% | - | - |
| 10/31 | 1,330 | 1,340 | 1,320 | 1,320 | 0% | 36,500 | - | +0.46% | - | - |
| 10/30 | 1,350 | 1,350 | 1,320 | 1,320 | -2.22% | 36,100 | - | +0.23% | - | - |
