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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 3,610 | 3,610 | 3,540 | 3,560 | -0.84% | 13,400 | 592億5133万 | +3.43% | 8.22 | 0.38 |
03/28 | 3,540 | 3,600 | 3,490 | 3,590 | +0.56% | 15,000 | 597億5064万 | +4.54% | 8.29 | 0.38 |
03/27 | 3,540 | 3,570 | 3,520 | 3,570 | +1.13% | 10,500 | 594億1777万 | +4.23% | 8.25 | 0.38 |
03/26 | 3,490 | 3,540 | 3,460 | 3,530 | +1.44% | 21,700 | 587億5202万 | +3.37% | 8.15 | 0.37 |
03/25 | 3,470 | 3,510 | 3,460 | 3,480 | +0.87% | 15,400 | 579億1984万 | +2.14% | 8.04 | 0.37 |
03/22 | 3,540 | 3,550 | 3,450 | 3,450 | -3.09% | 15,400 | 574億2053万 | +1.62% | 7.97 | 0.37 |
03/21 | 3,480 | 3,580 | 3,480 | 3,560 | +4.09% | 37,900 | 592億5133万 | +5.11% | 8.22 | 0.38 |
03/19 | 3,420 | 3,470 | 3,410 | 3,420 | +0.29% | 14,800 | 569億2122万 | +1.36% | 7.9 | 0.36 |
03/18 | 3,480 | 3,510 | 3,410 | 3,410 | -2.01% | 30,800 | 567億5479万 | +1.25% | 7.88 | 0.36 |
03/15 | 3,470 | 3,510 | 3,470 | 3,480 | +1.16% | 23,100 | 579億1984万 | +3.51% | 8.04 | 0.37 |
03/14 | 3,480 | 3,480 | 3,420 | 3,440 | -0.29% | 11,500 | 572億5410万 | +2.53% | 7.95 | 0.36 |
03/13 | 3,520 | 3,540 | 3,440 | 3,450 | -1.15% | 19,200 | 574億2053万 | +2.89% | 7.97 | 0.37 |
03/12 | 3,580 | 3,590 | 3,490 | 3,490 | -2.51% | 29,600 | 580億8628万 | +4.3% | 8.06 | 0.37 |
03/11 | 3,520 | 3,630 | 3,500 | 3,580 | +3.47% | 29,700 | 595億8421万 | +7.19% | 8.27 | 0.38 |
03/08 | 3,410 | 3,480 | 3,410 | 3,460 | +1.17% | 37,400 | 575億8697万 | +3.87% | 7.99 | 0.37 |
03/07 | 3,510 | 3,510 | 3,420 | 3,420 | -2.56% | 10,700 | 569億2122万 | +2.83% | 7.9 | 0.36 |
03/06 | 3,420 | 3,510 | 3,420 | 3,510 | +4.78% | 18,700 | 584億1915万 | +5.6% | 8.11 | 0.37 |
03/05 | 3,390 | 3,520 | 3,340 | 3,350 | -0.59% | 20,300 | 557億5617万 | +0.99% | 7.74 | 0.35 |
03/04 | 3,380 | 3,430 | 3,370 | 3,370 | -0.3% | 32,600 | 560億8904万 | +1.66% | 7.78 | 0.36 |
03/01 | 3,360 | 3,380 | 3,350 | 3,380 | +0.3% | 8,100 | 562億5548万 | +2.02% | 7.81 | 0.36 |
02/28 | 3,280 | 3,370 | 3,270 | 3,370 | +4.33% | 17,100 | 560億8904万 | +1.87% | 7.78 | 0.36 |
02/27 | 3,290 | 3,300 | 3,220 | 3,230 | -2.12% | 14,700 | 537億5893万 | -2.18% | 7.46 | 0.34 |
02/26 | 3,260 | 3,340 | 3,260 | 3,300 | -1.49% | 11,500 | 549億2399万 | -0.09% | 7.62 | 0.35 |
02/25 | 3,350 | 3,400 | 3,340 | 3,350 | +1.52% | 20,700 | 557億5617万 | +1.45% | 7.74 | 0.35 |
02/22 | 3,320 | 3,330 | 3,230 | 3,300 | -1.49% | 16,100 | 549億2399万 | 0% | 7.62 | 0.35 |
02/21 | 3,370 | 3,380 | 3,320 | 3,350 | -0.59% | 11,700 | 557億5617万 | +1.55% | 7.74 | 0.35 |
02/20 | 3,330 | 3,370 | 3,330 | 3,370 | +1.2% | 9,600 | 560億8904万 | +2.34% | 7.78 | 0.36 |
02/19 | 3,340 | 3,360 | 3,310 | 3,330 | +0.3% | 14,200 | 554億2330万 | +1.4% | 7.69 | 0.35 |
02/18 | 3,230 | 3,340 | 3,210 | 3,320 | +4.4% | 25,900 | 552億5686万 | +1.34% | 7.67 | 0.35 |
02/15 | 3,240 | 3,240 | 3,130 | 3,180 | -2.15% | 20,400 | 529億2675万 | -2.72% | 7.34 | 0.34 |
02/14 | 3,280 | 3,280 | 3,210 | 3,250 | +0.31% | 13,100 | 540億9181万 | -0.31% | 7.51 | 0.34 |
02/13 | 3,270 | 3,290 | 3,240 | 3,240 | -1.22% | 10,100 | 539億2537万 | -0.18% | 7.48 | 0.34 |
02/12 | 3,260 | 3,350 | 3,260 | 3,280 | +1.23% | 26,400 | 545億9112万 | +1.49% | 7.58 | 0.35 |
02/08 | 3,340 | 3,340 | 3,240 | 3,240 | -2.41% | 15,300 | 539億2537万 | +0.71% | 7.48 | 0.34 |
02/07 | 3,360 | 3,410 | 3,310 | 3,320 | -2.06% | 24,600 | 552億5686万 | +3.75% | 7.67 | 0.35 |
02/06 | 3,330 | 3,430 | 3,330 | 3,390 | +3.67% | 28,700 | 564億2191万 | +6.67% | 7.83 | 0.36 |
02/05 | 3,300 | 3,350 | 3,270 | 3,270 | -2.39% | 19,100 | 544億2468万 | +3.58% | 7.55 | 0.35 |
02/04 | 3,380 | 3,420 | 3,350 | 3,350 | 0% | 19,700 | 557億5617万 | +6.65% | 7.74 | 0.35 |
02/01 | 3,340 | 3,370 | 3,330 | 3,350 | +0.3% | 12,700 | 557億5617万 | +7.23% | 7.74 | 0.35 |
01/31 | 3,360 | 3,380 | 3,310 | 3,340 | -0.89% | 11,900 | 555億8973万 | +7.57% | 7.71 | 0.35 |
01/30 | 3,340 | 3,390 | 3,330 | 3,370 | +1.2% | 11,500 | 560億8904万 | +9.2% | 7.78 | 0.36 |
01/29 | 3,300 | 3,340 | 3,270 | 3,330 | +0.91% | 11,400 | 554億2330万 | +8.65% | 7.69 | 0.35 |
01/28 | 3,330 | 3,360 | 3,290 | 3,300 | -0.6% | 16,900 | 549億2399万 | +8.34% | 7.62 | 0.35 |
01/25 | 3,250 | 3,340 | 3,250 | 3,320 | +2.47% | 16,900 | 552億5686万 | +9.75% | 7.67 | 0.35 |
01/24 | 3,170 | 3,240 | 3,170 | 3,240 | +0.31% | 15,600 | 539億2537万 | +7.78% | 7.48 | 0.34 |
01/23 | 3,230 | 3,270 | 3,190 | 3,230 | -0.62% | 8,500 | 537億5893万 | +8.03% | 7.46 | 0.34 |
01/22 | 3,290 | 3,330 | 3,230 | 3,250 | -1.22% | 18,600 | 540億9181万 | +9.24% | 7.51 | 0.34 |
01/21 | 3,300 | 3,310 | 3,280 | 3,290 | -0.3% | 14,600 | 547億5755万 | +11.15% | 7.6 | 0.35 |
01/18 | 3,310 | 3,320 | 3,280 | 3,300 | +1.23% | 16,600 | 549億2399万 | +12.02% | 7.62 | 0.35 |
01/17 | 3,230 | 3,280 | 3,090 | 3,260 | +1.88% | 27,300 | 542億5824万 | +11.19% | 7.53 | 0.35 |
01/16 | 3,150 | 3,230 | 3,000 | 3,200 | +1.59% | 33,100 | 532億5962万 | +9.66% | 7.39 | 0.34 |
01/15 | 3,150 | 3,180 | 3,130 | 3,150 | +0.32% | 17,600 | 524億2744万 | +8.47% | 7.28 | 0.33 |
01/11 | 3,140 | 3,160 | 3,100 | 3,140 | +0.32% | 18,900 | 522億6101万 | +8.54% | 7.25 | 0.33 |
01/10 | 2,980 | 3,170 | 2,970 | 3,130 | +6.1% | 32,700 | 520億9457万 | +8.57% | 7.23 | 0.33 |
01/09 | 2,890 | 2,980 | 2,870 | 2,950 | +1.37% | 14,800 | 490億9872万 | +2.72% | 6.81 | 0.31 |
01/08 | 2,900 | 2,970 | 2,880 | 2,910 | +0.34% | 20,600 | 484億3297万 | +1.5% | 6.72 | 0.31 |
01/07 | 2,940 | 2,940 | 2,870 | 2,900 | +0.35% | 23,900 | 482億6653万 | +1.22% | 6.7 | 0.31 |
01/04 | 2,870 | 2,920 | 2,860 | 2,890 | +2.85% | 22,000 | 481億10万 | +0.91% | 6.68 | 0.31 |
2012 |
12/28 | 2,790 | 2,830 | 2,770 | 2,810 | +0.72% | 18,300 | - | -1.85% | - | - |
12/27 | 2,860 | 2,870 | 2,780 | 2,790 | -2.45% | 23,500 | - | -2.58% | - | - |
12/26 | 2,900 | 2,910 | 2,840 | 2,860 | -0.35% | 22,400 | - | -0.07% | - | - |
12/25 | 2,930 | 2,950 | 2,870 | 2,870 | -1.71% | 15,000 | - | +0.46% | - | - |
12/21 | 2,890 | 2,920 | 2,810 | 2,920 | +1.74% | 29,500 | - | +2.38% | - | - |
12/20 | 2,890 | 2,900 | 2,840 | 2,870 | -0.35% | 23,500 | - | +0.91% | - | - |
12/19 | 2,820 | 2,900 | 2,820 | 2,880 | +1.41% | 37,200 | - | +1.48% | - | - |
12/18 | 2,860 | 2,860 | 2,830 | 2,840 | 0% | 10,400 | - | +0.42% | - | - |
12/17 | 2,850 | 2,860 | 2,810 | 2,840 | +2.16% | 12,600 | - | +0.71% | - | - |
12/14 | 2,760 | 2,820 | 2,760 | 2,780 | -2.11% | 27,500 | - | -1.14% | - | - |
12/13 | 2,880 | 2,880 | 2,840 | 2,840 | -0.35% | 6,300 | - | +1.14% | - | - |
12/12 | 2,870 | 2,880 | 2,830 | 2,850 | 0% | 11,800 | - | +1.79% | - | - |
12/11 | 2,890 | 2,900 | 2,850 | 2,850 | -1.38% | 7,400 | - | +2% | - | - |
12/10 | 2,950 | 2,950 | 2,880 | 2,890 | -1.7% | 6,500 | - | +3.7% | - | - |
12/07 | 2,930 | 2,950 | 2,870 | 2,940 | +0.34% | 13,200 | - | +5.64% | - | - |
12/06 | 2,930 | 2,950 | 2,920 | 2,930 | 0% | 15,000 | - | +5.7% | - | - |
12/05 | 2,830 | 2,930 | 2,820 | 2,930 | +2.81% | 21,000 | - | +6.08% | - | - |
12/04 | 2,860 | 2,860 | 2,840 | 2,850 | -0.7% | 9,000 | - | +3.71% | - | - |
12/03 | 2,880 | 2,880 | 2,840 | 2,870 | -0.35% | 8,400 | - | +4.9% | - | - |
11/30 | 2,880 | 2,880 | 2,800 | 2,880 | +0.7% | 19,400 | - | +5.8% | - | - |
11/29 | 2,840 | 2,880 | 2,840 | 2,860 | +1.42% | 11,900 | - | +5.54% | - | - |
11/28 | 2,870 | 2,870 | 2,810 | 2,820 | -1.74% | 9,800 | - | +4.48% | - | - |
11/27 | 2,870 | 2,890 | 2,860 | 2,870 | 0% | 17,900 | - | +6.73% | - | - |
11/26 | 2,900 | 2,930 | 2,860 | 2,870 | 0% | 15,800 | - | +7.17% | - | - |
11/22 | 2,860 | 2,880 | 2,840 | 2,870 | +1.77% | 11,600 | - | +7.61% | - | - |
11/21 | 2,760 | 2,830 | 2,760 | 2,820 | +2.92% | 9,700 | - | +6.17% | - | - |
11/20 | 2,750 | 2,770 | 2,700 | 2,740 | 0% | 14,300 | - | +3.59% | - | - |
11/19 | 2,750 | 2,810 | 2,730 | 2,740 | 0% | 20,300 | - | +3.98% | - | - |
11/16 | 2,750 | 2,760 | 2,700 | 2,740 | 0% | 17,200 | - | +4.46% | - | - |
11/15 | 2,700 | 2,750 | 2,690 | 2,740 | +1.11% | 8,300 | - | +4.94% | - | - |
11/14 | 2,650 | 2,720 | 2,640 | 2,710 | +2.65% | 8,000 | - | +4.15% | - | - |
11/13 | 2,650 | 2,650 | 2,590 | 2,640 | 0% | 11,200 | - | +1.81% | - | - |
11/12 | 2,610 | 2,660 | 2,590 | 2,640 | +0.38% | 8,200 | - | +2.05% | - | - |
11/09 | 2,630 | 2,650 | 2,630 | 2,630 | -1.5% | 6,200 | - | +1.7% | - | - |
11/08 | 2,670 | 2,680 | 2,650 | 2,670 | +0.38% | 6,200 | - | +3.29% | - | - |
11/07 | 2,720 | 2,720 | 2,660 | 2,660 | -0.75% | 5,200 | - | +3.02% | - | - |
11/06 | 2,680 | 2,700 | 2,660 | 2,680 | 0% | 4,900 | - | +3.88% | - | - |
11/05 | 2,750 | 2,750 | 2,670 | 2,680 | -3.94% | 6,700 | - | +3.96% | - | - |
11/02 | 2,690 | 2,800 | 2,680 | 2,790 | +4.1% | 27,800 | - | +8.43% | - | - |
11/01 | 2,660 | 2,690 | 2,640 | 2,680 | 0% | 15,500 | - | +4.4% | - | - |
10/31 | 2,540 | 2,680 | 2,540 | 2,680 | +4.69% | 17,800 | - | +4.48% | - | - |
10/30 | 2,550 | 2,580 | 2,530 | 2,560 | +0.39% | 31,600 | - | -0.19% | - | - |