PBR
2013/07/18~2013/12/10
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 10→1 |
2013 |
12/10 | 2,430 | 2,510 | 2,420 | 2,490 | +1.63% | 1,804,900 | 6848億3637万 | +3.92% | 15.97 | 1 |
12/09 | 2,520 | 2,550 | 2,430 | 2,450 | +0.82% | 2,301,000 | 6738億3498万 | +2.77% | 15.72 | 0.99 |
12/06 | 2,430 | 2,470 | 2,410 | 2,430 | +0.41% | 1,478,400 | 6683億3429万 | +2.23% | 15.59 | 0.98 |
12/05 | 2,470 | 2,500 | 2,420 | 2,420 | -2.02% | 1,592,000 | 6655億8394万 | +2.02% | 15.52 | 0.98 |
12/04 | 2,550 | 2,570 | 2,460 | 2,470 | -4.63% | 2,959,300 | 6793億3568万 | +4.26% | 15.84 | 1 |
12/03 | 2,570 | 2,640 | 2,550 | 2,590 | +1.17% | 2,942,000 | 7123億3984万 | +9.56% | 16.61 | 1.05 |
12/02 | 2,530 | 2,600 | 2,520 | 2,560 | +1.19% | 1,722,400 | 7040億8880万 | +8.75% | 16.42 | 1.03 |
11/29 | 2,530 | 2,560 | 2,510 | 2,530 | -0.78% | 1,273,900 | 6958億3776万 | +7.98% | 16.23 | 1.02 |
11/28 | 2,440 | 2,560 | 2,440 | 2,550 | +4.94% | 4,032,700 | 7013億3845万 | +9.16% | 16.36 | 1.03 |
11/27 | 2,430 | 2,460 | 2,410 | 2,430 | 0% | 1,098,400 | 6683億3429万 | +4.38% | 15.59 | 0.98 |
11/26 | 2,430 | 2,450 | 2,410 | 2,430 | -0.41% | 980,200 | 6683億3429万 | +4.43% | 15.59 | 0.98 |
11/25 | 2,400 | 2,450 | 2,400 | 2,440 | +2.52% | 1,345,900 | 6710億8464万 | +4.9% | 15.65 | 0.98 |
11/22 | 2,380 | 2,400 | 2,350 | 2,380 | +0.42% | 2,035,000 | 6545億8256万 | +2.41% | 15.27 | 0.96 |
11/21 | 2,390 | 2,400 | 2,350 | 2,370 | -2.07% | 2,657,500 | 6518億3221万 | +2.02% | 15.2 | 0.96 |
11/20 | 2,440 | 2,450 | 2,400 | 2,420 | +0.41% | 1,002,600 | 6655億8394万 | +4.22% | 15.52 | 0.98 |
11/19 | 2,440 | 2,460 | 2,400 | 2,410 | -1.63% | 1,645,000 | 6628億3360万 | +4.06% | 15.46 | 0.97 |
11/18 | 2,440 | 2,470 | 2,380 | 2,450 | +2.08% | 2,424,600 | 6738億3498万 | +5.97% | 15.72 | 0.99 |
11/15 | 2,360 | 2,420 | 2,340 | 2,400 | +3% | 1,944,700 | 6600億8325万 | +4.12% | 15.39 | 0.97 |
11/14 | 2,320 | 2,390 | 2,310 | 2,330 | +2.19% | 1,721,600 | 6408億3082万 | +1.3% | 14.95 | 0.94 |
11/13 | 2,280 | 2,310 | 2,260 | 2,280 | +0.44% | 1,222,200 | 6270億7909万 | -0.7% | 14.62 | 0.92 |
11/12 | 2,260 | 2,290 | 2,250 | 2,270 | +1.79% | 1,280,700 | 6243億2874万 | -1.13% | 14.56 | 0.92 |
11/11 | 2,190 | 2,240 | 2,180 | 2,230 | +4.21% | 1,269,900 | 6133億2735万 | -2.96% | 14.3 | 0.9 |
11/08 | 2,180 | 2,190 | 2,120 | 2,140 | -3.17% | 1,233,900 | 5885億7423万 | -7.04% | 13.73 | 0.86 |
11/07 | 2,240 | 2,240 | 2,190 | 2,210 | -0.9% | 927,100 | 6078億2666万 | -4.16% | 14.18 | 0.89 |
11/06 | 2,170 | 2,240 | 2,120 | 2,230 | +1.83% | 1,202,200 | 6133億2735万 | -3.55% | 14.3 | 0.9 |
11/05 | 2,280 | 2,290 | 2,160 | 2,190 | -3.52% | 1,722,000 | 6023億2596万 | -5.52% | 14.05 | 0.88 |
11/01 | 2,220 | 2,320 | 2,180 | 2,270 | -0.87% | 2,041,200 | 6243億2874万 | -2.49% | 14.56 | 0.92 |
10/31 | 2,350 | 2,360 | 2,280 | 2,290 | -2.55% | 965,200 | 6298億2943万 | -1.76% | 14.69 | 0.92 |
10/30 | 2,350 | 2,420 | 2,310 | 2,350 | +0.43% | 2,314,200 | 6463億3151万 | +0.77% | 15.07 | 0.95 |
10/29 | 2,340 | 2,340 | 2,300 | 2,340 | -0.43% | 909,800 | 6435億8117万 | +0.52% | 15.01 | 0.94 |
10/28 | 2,330 | 2,350 | 2,290 | 2,350 | +2.62% | 598,100 | 6463億3151万 | +0.99% | 15.07 | 0.95 |
10/25 | 2,350 | 2,350 | 2,290 | 2,290 | -2.55% | 721,600 | 6298億2943万 | -1.55% | 14.69 | 0.92 |
10/24 | 2,350 | 2,360 | 2,300 | 2,350 | -0.42% | 905,200 | 6463億3151万 | +1.21% | 15.07 | 0.95 |
10/23 | 2,410 | 2,420 | 2,360 | 2,360 | -1.67% | 1,212,500 | 6490億8186万 | +2.03% | 15.14 | 0.95 |
10/22 | 2,390 | 2,410 | 2,350 | 2,400 | 0% | 859,900 | 6600億8325万 | +4.12% | 15.39 | 0.97 |
10/21 | 2,390 | 2,430 | 2,390 | 2,400 | +0.42% | 1,451,300 | 6600億8325万 | +4.58% | 15.39 | 0.97 |
10/18 | 2,380 | 2,420 | 2,370 | 2,390 | +1.27% | 2,045,300 | 6573億3290万 | +4.5% | 15.33 | 0.96 |
10/17 | 2,350 | 2,380 | 2,340 | 2,360 | +1.29% | 876,300 | 6490億8186万 | +3.6% | 15.14 | 0.95 |
10/16 | 2,300 | 2,350 | 2,300 | 2,330 | +2.19% | 1,284,700 | 6408億3082万 | +2.69% | 14.95 | 0.94 |
10/15 | 2,340 | 2,340 | 2,260 | 2,280 | -1.3% | 649,000 | 6270億7909万 | +0.97% | 14.62 | 0.92 |
10/11 | 2,300 | 2,320 | 2,280 | 2,310 | +1.76% | 1,258,300 | 6353億3013万 | +2.67% | 14.82 | 0.93 |
10/10 | 2,280 | 2,310 | 2,250 | 2,270 | 0% | 1,481,100 | 6243億2874万 | +1.29% | 14.56 | 0.92 |
10/09 | 2,210 | 2,270 | 2,190 | 2,270 | +0.89% | 1,966,500 | 6243億2874万 | +1.66% | 14.56 | 0.92 |
10/08 | 2,240 | 2,260 | 2,180 | 2,250 | -0.88% | 1,694,500 | 6188億2805万 | +1.17% | 14.43 | 0.91 |
10/07 | 2,330 | 2,360 | 2,250 | 2,270 | -2.16% | 1,719,500 | 6243億2874万 | +2.67% | 14.56 | 0.92 |
10/04 | 2,310 | 2,370 | 2,290 | 2,320 | -0.43% | 1,420,000 | 6380億8047万 | +5.45% | 14.88 | 0.94 |
10/03 | 2,280 | 2,380 | 2,270 | 2,330 | +3.56% | 2,196,600 | 6408億3082万 | +6.49% | 14.95 | 0.94 |
10/02 | 2,340 | 2,390 | 2,230 | 2,250 | -4.26% | 1,641,300 | 6188億2805万 | +3.4% | 14.43 | 0.91 |
10/01 | 2,370 | 2,380 | 2,340 | 2,350 | -1.26% | 942,400 | 6463億3151万 | +8.29% | 15.07 | 0.95 |
09/30 | 2,360 | 2,420 | 2,340 | 2,380 | -2.46% | 1,678,100 | 6545億8256万 | +10.19% | 15.27 | 0.96 |
09/27 | 2,370 | 2,470 | 2,360 | 2,440 | +4.27% | 3,488,700 | 6710億8464万 | +13.59% | 15.65 | 0.98 |
09/26 | 2,300 | 2,350 | 2,280 | 2,340 | +1.3% | 1,494,800 | 6435億8117万 | +9.65% | 15.01 | 0.94 |
09/25 | 2,280 | 2,330 | 2,240 | 2,310 | +1.76% | 1,372,900 | 6353億3013万 | +8.76% | 14.82 | 0.93 |
09/24 | 2,300 | 2,300 | 2,230 | 2,270 | -1.73% | 1,373,500 | 6243億2874万 | +7.23% | 14.56 | 0.92 |
09/20 | 2,320 | 2,330 | 2,290 | 2,310 | -0.43% | 1,231,700 | 6353億3013万 | +9.43% | 14.82 | 0.93 |
09/19 | 2,260 | 2,320 | 2,230 | 2,320 | +5.94% | 1,954,500 | 6380億8047万 | +10.27% | 14.88 | 0.94 |
09/18 | 2,150 | 2,210 | 2,130 | 2,190 | +3.3% | 1,396,800 | 6023億2596万 | +4.34% | 14.05 | 0.88 |
09/17 | 2,150 | 2,160 | 2,080 | 2,120 | -1.85% | 1,043,600 | 5830億7354万 | +1.05% | 13.6 | 0.86 |
09/13 | 2,140 | 2,180 | 2,140 | 2,160 | 0% | 892,100 | 5940億7492万 | +2.96% | 13.86 | 0.87 |
09/12 | 2,190 | 2,190 | 2,150 | 2,160 | -1.37% | 375,400 | 5940億7492万 | +3% | 13.86 | 0.87 |
09/11 | 2,190 | 2,200 | 2,140 | 2,190 | +0.92% | 1,312,300 | 6023億2596万 | +4.39% | 14.05 | 0.88 |
09/10 | 2,140 | 2,190 | 2,130 | 2,170 | +1.88% | 1,141,000 | 5968億2527万 | +3.48% | 13.92 | 0.88 |
09/09 | 2,100 | 2,130 | 2,080 | 2,130 | +3.4% | 1,155,200 | 5858億2388万 | +1.38% | 13.66 | 0.86 |
09/06 | 2,070 | 2,080 | 2,040 | 2,060 | -0.48% | 878,600 | 5665億7145万 | -2.37% | 13.21 | 0.83 |
09/05 | 2,110 | 2,120 | 2,060 | 2,070 | -0.96% | 1,529,400 | 5693億2180万 | -2.4% | 13.28 | 0.84 |
09/04 | 2,080 | 2,110 | 2,040 | 2,090 | +0.97% | 1,011,800 | 5748億2250万 | -1.79% | 13.41 | 0.84 |
09/03 | 2,070 | 2,140 | 2,060 | 2,070 | +1.47% | 2,088,000 | 5693億2180万 | -2.91% | 13.28 | 0.84 |
09/02 | 1,950 | 2,040 | 1,950 | 2,040 | +5.15% | 1,990,800 | 5610億7076万 | -4.63% | 13.09 | 0.82 |
08/30 | 2,020 | 2,020 | 1,930 | 1,940 | -3% | 1,144,800 | 5335億6729万 | -9.56% | 12.44 | 0.78 |
08/29 | 2,020 | 2,020 | 1,980 | 2,000 | -0.5% | 798,900 | 5500億6937万 | -7.45% | 12.83 | 0.81 |
08/28 | 2,010 | 2,020 | 1,950 | 2,010 | -1.47% | 1,278,600 | 5528億1972万 | -7.63% | 12.89 | 0.81 |
08/27 | 2,070 | 2,090 | 2,040 | 2,040 | -2.39% | 622,400 | 5610億7076万 | -6.98% | 13.09 | 0.82 |
08/26 | 2,090 | 2,110 | 2,070 | 2,090 | 0% | 874,500 | 5748億2250万 | -5.39% | 13.41 | 0.84 |
08/23 | 2,130 | 2,140 | 2,050 | 2,090 | 0% | 2,025,500 | 5748億2250万 | -5.98% | 13.41 | 0.84 |
08/22 | 2,080 | 2,120 | 2,070 | 2,090 | -0.48% | 897,100 | 5748億2250万 | -6.53% | 13.41 | 0.84 |
08/21 | 2,070 | 2,120 | 2,060 | 2,100 | +1.45% | 1,209,400 | 5775億7284万 | -6.58% | 13.47 | 0.85 |
08/20 | 2,130 | 2,190 | 2,070 | 2,070 | -3.27% | 2,121,100 | 5693億2180万 | -8.33% | 13.28 | 0.84 |
08/19 | 2,140 | 2,160 | 2,130 | 2,140 | +0.47% | 562,100 | 5885億7423万 | -5.73% | 13.73 | 0.86 |
08/16 | 2,100 | 2,140 | 2,100 | 2,130 | -0.47% | 748,700 | 5858億2388万 | -6.58% | 13.66 | 0.86 |
08/15 | 2,150 | 2,180 | 2,130 | 2,140 | -1.83% | 767,000 | 5885億7423万 | -6.55% | 13.73 | 0.86 |
08/14 | 2,160 | 2,190 | 2,140 | 2,180 | +0.93% | 863,400 | 5995億7562万 | -5.3% | 13.98 | 0.88 |
08/13 | 2,160 | 2,170 | 2,120 | 2,160 | +1.89% | 873,400 | 5940億7492万 | -6.57% | 13.86 | 0.87 |
08/12 | 2,140 | 2,160 | 2,100 | 2,120 | -1.4% | 645,800 | 5830億7354万 | -8.66% | 13.6 | 0.86 |
08/09 | 2,190 | 2,190 | 2,130 | 2,150 | -0.92% | 785,400 | 5913億2458万 | -7.84% | 13.79 | 0.87 |
08/08 | 2,190 | 2,240 | 2,160 | 2,170 | -0.46% | 1,585,400 | 5968億2527万 | -7.3% | 13.92 | 0.88 |
08/07 | 2,230 | 2,240 | 2,170 | 2,180 | -3.96% | 1,723,300 | 5995億7562万 | -7.16% | 13.98 | 0.88 |
08/06 | 2,320 | 2,330 | 2,210 | 2,270 | -2.99% | 1,798,100 | 6243億2874万 | -3.61% | 14.56 | 0.92 |
08/05 | 2,330 | 2,380 | 2,300 | 2,340 | 0% | 1,293,900 | 6435億8117万 | -0.85% | 15.01 | 0.94 |
08/02 | 2,270 | 2,350 | 2,260 | 2,340 | +4% | 2,131,600 | 6435億8117万 | -0.68% | 15.01 | 0.94 |
08/01 | 2,180 | 2,250 | 2,170 | 2,250 | +3.21% | 1,059,100 | 6188億2805万 | -4.13% | 14.43 | 0.91 |
07/31 | 2,220 | 2,260 | 2,170 | 2,180 | -3.54% | 1,064,000 | 5995億7562万 | -6.76% | 13.98 | 0.88 |
07/30 | 2,210 | 2,280 | 2,180 | 2,260 | +3.2% | 1,236,100 | 6215億7839万 | -3.21% | 14.5 | 0.91 |
07/29 | 2,260 | 2,290 | 2,110 | 2,190 | -6.41% | 1,784,900 | 6023億2596万 | -5.93% | 14.05 | 0.88 |
07/26 | 2,390 | 2,410 | 2,320 | 2,340 | -1.68% | 2,478,000 | 6435億8117万 | +0.78% | 15.01 | 0.94 |
07/25 | 2,450 | 2,450 | 2,360 | 2,380 | -1.65% | 859,200 | 6545億8256万 | +2.9% | 15.27 | 0.96 |
07/24 | 2,440 | 2,440 | 2,400 | 2,420 | -0.82% | 629,300 | 6655億8394万 | +5.08% | 15.52 | 0.98 |
07/23 | 2,430 | 2,470 | 2,420 | 2,440 | -0.41% | 1,180,800 | 6710億8464万 | +6.55% | 15.65 | 0.98 |
07/22 | 2,440 | 2,460 | 2,410 | 2,450 | +1.66% | 1,167,800 | 6738億3498万 | +7.6% | 15.72 | 0.99 |
07/19 | 2,400 | 2,440 | 2,370 | 2,410 | +1.26% | 1,675,500 | 6628億3360万 | +6.5% | 15.46 | 0.97 |
07/18 | 2,370 | 2,380 | 2,340 | 2,380 | +0.85% | 1,107,900 | 6545億8256万 | +5.78% | 15.27 | 0.96 |