PBR
- 2010年4月30日
- 1.51倍
- 2011年4月28日
- 0.94倍
- 2012年4月27日
- 0.8倍
- 2013年4月30日
- 1.98倍
2013/06/05~2013/10/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2013 | ||||||||||
10/28 | 2,290 | 2,305 | 2,170 | 2,272 | +1.07% | 1,276,300 | 1351億3750万 | +8.45% | 12.29 | 2.02 |
10/25 | 2,216 | 2,252 | 2,216 | 2,248 | +1.54% | 446,500 | 1337億999万 | +7.66% | 12.16 | 2 |
10/24 | 2,178 | 2,217 | 2,163 | 2,214 | +0.87% | 218,100 | 1316億8768万 | +6.39% | 11.97 | 1.97 |
10/23 | 2,191 | 2,207 | 2,175 | 2,195 | +0.32% | 236,400 | 1305億5757万 | +5.89% | 11.87 | 1.95 |
10/22 | 2,195 | 2,195 | 2,173 | 2,188 | -0.23% | 117,600 | 1301億4122万 | +5.91% | 11.83 | 1.94 |
10/21 | 2,198 | 2,213 | 2,176 | 2,193 | +0.5% | 162,000 | 1304億3861万 | +6.51% | 11.86 | 1.95 |
10/18 | 2,158 | 2,200 | 2,141 | 2,182 | +1.54% | 279,500 | 1297億8434万 | +6.18% | 11.8 | 1.94 |
10/17 | 2,148 | 2,177 | 2,130 | 2,149 | +1.13% | 234,700 | 1278億2151万 | +4.78% | 11.62 | 1.91 |
10/16 | 2,160 | 2,167 | 2,119 | 2,125 | -1.39% | 227,200 | 1263億9400万 | +3.86% | 11.49 | 1.89 |
10/15 | 2,191 | 2,290 | 2,130 | 2,155 | +2.77% | 462,700 | 1281億7839万 | +5.64% | 11.65 | 1.91 |
10/11 | 2,073 | 2,114 | 2,073 | 2,097 | +1.75% | 214,200 | 1247億2858万 | +3.15% | 11.34 | 1.86 |
10/10 | 2,050 | 2,080 | 2,045 | 2,061 | +1.58% | 150,900 | 1225億8731万 | +1.68% | 11.14 | 1.83 |
10/09 | 1,929 | 2,031 | 1,929 | 2,029 | +3.68% | 155,800 | 1206億8397万 | +0.5% | 10.97 | 1.8 |
10/08 | 1,889 | 1,965 | 1,888 | 1,957 | +1.98% | 126,600 | 1164億144万 | -2.64% | 10.58 | 1.74 |
10/07 | 1,952 | 1,964 | 1,914 | 1,919 | -2.39% | 135,200 | 1141億4122万 | -4.15% | 10.38 | 1.71 |
10/04 | 2,022 | 2,022 | 1,951 | 1,966 | -2.72% | 132,800 | 1169億3676万 | -1.5% | 10.63 | 1.75 |
10/03 | 2,046 | 2,060 | 2,021 | 2,021 | -1.27% | 71,500 | 1202億813万 | +1.71% | 10.93 | 1.8 |
10/02 | 2,050 | 2,059 | 2,025 | 2,047 | +0.49% | 103,500 | 1217億5460万 | +3.49% | 11.07 | 1.82 |
10/01 | 2,011 | 2,059 | 2,011 | 2,037 | +1.95% | 192,800 | 1211億5981万 | +3.56% | 11.01 | 1.81 |
09/30 | 2,033 | 2,043 | 1,994 | 1,998 | -2.25% | 258,600 | 1188億4010万 | +2.2% | 10.8 | 1.78 |
09/27 | 2,047 | 2,061 | 2,030 | 2,044 | +0.44% | 75,400 | 1215億7616万 | +5.04% | 11.05 | 1.82 |
09/26 | 2,049 | 2,050 | 2,020 | 2,035 | -0.97% | 140,100 | 1210億4085万 | +5.33% | 11 | 1.81 |
09/25 | 2,090 | 2,090 | 1,950 | 2,055 | -1.39% | 163,200 | 1222億3044万 | +7.09% | 11.11 | 1.83 |
09/24 | 2,071 | 2,098 | 2,057 | 2,084 | -0.43% | 132,900 | 1239億5534万 | +9.57% | 11.27 | 1.85 |
09/20 | 2,113 | 2,117 | 2,085 | 2,093 | -0.52% | 94,800 | 1244億9066万 | +11.21% | 11.32 | 1.86 |
09/19 | 2,101 | 2,108 | 2,075 | 2,104 | +1.11% | 171,600 | 1251億4493万 | +13% | 11.38 | 1.87 |
09/18 | 2,087 | 2,095 | 2,052 | 2,081 | +3.02% | 236,200 | 1237億7691万 | +12.98% | 11.25 | 1.85 |
09/17 | 2,015 | 2,040 | 2,012 | 2,020 | +0.3% | 116,800 | 1201億4865万 | +10.93% | 10.92 | 1.79 |
09/13 | 2,032 | 2,057 | 1,970 | 2,014 | -0.2% | 244,700 | 1197億9178万 | +11.83% | 10.89 | 1.79 |
09/12 | 2,033 | 2,045 | 1,960 | 2,018 | -2.61% | 216,100 | 1200億2969万 | +13.24% | 10.91 | 1.79 |
09/11 | 2,131 | 2,153 | 2,060 | 2,072 | -1.29% | 133,700 | 1232億4159万 | +17.46% | 11.2 | 1.84 |
09/10 | 2,035 | 2,099 | 2,035 | 2,099 | +3.81% | 186,500 | 1248億4754万 | +20.22% | 11.35 | 1.87 |
09/09 | 2,005 | 2,070 | 1,995 | 2,022 | +1.97% | 204,800 | 1202億6761万 | +16.95% | 10.93 | 1.8 |
09/06 | 1,976 | 1,983 | 1,920 | 1,983 | +0.51% | 180,800 | 1179億4791万 | +15.63% | 10.72 | 1.76 |
09/05 | 1,959 | 1,973 | 1,946 | 1,973 | +1.23% | 150,800 | 1173億5312万 | +15.85% | 10.67 | 1.75 |
09/04 | 1,863 | 1,957 | 1,857 | 1,949 | +4.45% | 215,100 | 1159億2561万 | +15.33% | 10.54 | 1.73 |
09/03 | 1,830 | 1,878 | 1,818 | 1,866 | +3.61% | 256,100 | 1109億8881万 | +11.4% | 10.09 | 1.66 |
09/02 | 1,758 | 1,817 | 1,751 | 1,801 | +2.45% | 154,900 | 1071億2264万 | +8.1% | 9.74 | 1.6 |
08/30 | 1,752 | 1,768 | 1,735 | 1,758 | +0.34% | 78,200 | 1045億6502万 | +5.9% | 9.51 | 1.56 |
08/29 | 1,749 | 1,779 | 1,745 | 1,752 | +0.17% | 99,600 | 1042億814万 | +5.73% | 9.47 | 1.56 |
08/28 | 1,739 | 1,758 | 1,730 | 1,749 | -1.96% | 66,000 | 1040億2970万 | +5.62% | 9.46 | 1.55 |
08/27 | 1,775 | 1,797 | 1,741 | 1,784 | +0.28% | 116,600 | 1061億1148万 | +7.6% | 9.65 | 1.59 |
08/26 | 1,748 | 1,788 | 1,739 | 1,779 | +1.48% | 76,100 | 1058億1409万 | +7.23% | 9.62 | 1.58 |
08/23 | 1,779 | 1,779 | 1,732 | 1,753 | -0.28% | 116,500 | 1042億6762万 | +5.48% | 9.48 | 1.56 |
08/22 | 1,726 | 1,790 | 1,706 | 1,758 | +2.87% | 174,700 | 1045億6502万 | +5.52% | 9.51 | 1.56 |
08/21 | 1,707 | 1,734 | 1,689 | 1,709 | +0.95% | 117,700 | 1016億5052万 | +2.21% | 9.24 | 1.52 |
08/20 | 1,630 | 1,724 | 1,620 | 1,693 | +3.74% | 295,500 | 1006億9885万 | +0.83% | 9.15 | 1.5 |
08/19 | 1,580 | 1,637 | 1,580 | 1,632 | +2.51% | 81,600 | 970億7059万 | -3.2% | 8.82 | 1.45 |
08/16 | 1,564 | 1,599 | 1,563 | 1,592 | -0.31% | 33,800 | 946億9141万 | -6.13% | 8.61 | 1.41 |
08/15 | 1,579 | 1,604 | 1,563 | 1,597 | +0.38% | 78,900 | 949億8881万 | -6.5% | 8.64 | 1.42 |
08/14 | 1,560 | 1,593 | 1,552 | 1,591 | +2.25% | 53,900 | 946億3193万 | -7.39% | 8.6 | 1.41 |
08/13 | 1,527 | 1,559 | 1,527 | 1,556 | +2.17% | 81,500 | 925億5015万 | -10.06% | 8.41 | 1.38 |
08/12 | 1,532 | 1,533 | 1,510 | 1,523 | -1.74% | 88,800 | 905億8733万 | -12.62% | 8.24 | 1.35 |
08/09 | 1,600 | 1,605 | 1,530 | 1,550 | -0.9% | 177,000 | 921億9327万 | -11.73% | 8.38 | 1.38 |
08/08 | 1,609 | 1,610 | 1,559 | 1,564 | -3.16% | 210,600 | 930億2599万 | -11.49% | 8.46 | 1.39 |
08/07 | 1,632 | 1,647 | 1,605 | 1,615 | -3.18% | 153,400 | 960億5944万 | -9.17% | 8.73 | 1.44 |
08/06 | 1,663 | 1,690 | 1,648 | 1,668 | -0.3% | 96,800 | 992億1186万 | -6.61% | 9.02 | 1.48 |
08/05 | 1,670 | 1,681 | 1,651 | 1,673 | -0.71% | 70,600 | 995億926万 | -6.33% | 9.05 | 1.49 |
08/02 | 1,650 | 1,686 | 1,650 | 1,685 | +2.31% | 110,600 | 1002億2301万 | -5.71% | 9.11 | 1.5 |
08/01 | 1,594 | 1,647 | 1,580 | 1,647 | +3.72% | 201,900 | 979億6279万 | -7.47% | 8.91 | 1.46 |
07/31 | 1,618 | 1,618 | 1,583 | 1,588 | -2.22% | 157,100 | 944億5349万 | -10.43% | 8.59 | 1.51 |
07/30 | 1,630 | 1,650 | 1,619 | 1,624 | -1.75% | 218,200 | 965億9476万 | -8.14% | 8.78 | 1.54 |
07/29 | 1,645 | 1,679 | 1,640 | 1,653 | -1.55% | 150,000 | 983億1966万 | -6.19% | 8.94 | 1.57 |
07/26 | 1,701 | 1,722 | 1,679 | 1,679 | -3.28% | 165,400 | 998億6613万 | -4.44% | 9.08 | 1.59 |
07/25 | 1,790 | 1,794 | 1,733 | 1,736 | -3.02% | 130,200 | 1032億5647万 | -0.86% | 9.39 | 1.65 |
07/24 | 1,800 | 1,807 | 1,780 | 1,790 | -1.43% | 81,300 | 1064億6836万 | +2.64% | 9.68 | 1.7 |
07/23 | 1,846 | 1,853 | 1,811 | 1,816 | -2.31% | 113,700 | 1080億1483万 | +4.67% | 9.82 | 1.72 |
07/22 | 1,880 | 1,880 | 1,851 | 1,859 | -0.21% | 77,000 | 1105億7245万 | +7.89% | 10.05 | 1.76 |
07/19 | 1,887 | 1,890 | 1,853 | 1,863 | -1.27% | 172,800 | 1108億1037万 | +9.01% | 10.07 | 1.77 |
07/18 | 1,895 | 1,898 | 1,876 | 1,887 | +0.21% | 85,000 | 1122億3788万 | +11.46% | 10.2 | 1.79 |
07/17 | 1,869 | 1,889 | 1,859 | 1,883 | -0.37% | 72,500 | 1119億9996万 | +11.82% | 10.18 | 1.79 |
07/16 | 1,895 | 1,903 | 1,883 | 1,890 | +0.43% | 79,400 | 1124億1631万 | +13.04% | 10.22 | 1.79 |
07/12 | 1,873 | 1,885 | 1,865 | 1,882 | +0.53% | 76,200 | 1119億4048万 | +13.51% | 10.18 | 1.79 |
07/11 | 1,830 | 1,878 | 1,820 | 1,872 | +0.75% | 114,900 | 1113億4568万 | +14.15% | 10.12 | 1.78 |
07/10 | 1,862 | 1,873 | 1,762 | 1,858 | -1.17% | 163,400 | 1105億1297万 | +14.48% | 10.05 | 1.76 |
07/09 | 1,899 | 1,914 | 1,870 | 1,880 | -0.11% | 170,500 | 1118億2152万 | +16.84% | 10.17 | 1.78 |
07/08 | 1,875 | 1,916 | 1,851 | 1,882 | +1.67% | 285,500 | 1119億4048万 | +18.07% | 10.18 | 1.79 |
07/05 | 1,849 | 1,855 | 1,831 | 1,851 | +0.93% | 164,800 | 1100億9661万 | +17.3% | 10.01 | 1.76 |
07/04 | 1,819 | 1,842 | 1,801 | 1,834 | -0.16% | 160,500 | 1090億8546万 | +17.19% | 9.92 | 1.74 |
07/03 | 1,806 | 1,839 | 1,750 | 1,837 | +1.72% | 551,600 | 1092億6390万 | +18.36% | 9.93 | 1.74 |
07/02 | 1,693 | 1,810 | 1,674 | 1,806 | +7.56% | 665,700 | 1074億2003万 | +17.04% | 9.77 | 1.71 |
07/01 | 1,694 | 1,730 | 1,658 | 1,679 | -0.18% | 683,800 | 1007億4000万 | +9.38% | 9.08 | 1.61 |
06/28 | 1,591 | 1,685 | 1,590 | 1,682 | +9.72% | 726,800 | 1009億2000万 | +9.86% | 9.09 | 1.61 |
06/27 | 1,465 | 1,545 | 1,427 | 1,533 | +4.71% | 290,500 | 919億8000万 | +0.33% | 8.29 | 1.47 |
06/26 | 1,470 | 1,494 | 1,438 | 1,464 | +0.76% | 184,600 | 878億4000万 | -4.25% | 7.92 | 1.4 |
06/25 | 1,492 | 1,504 | 1,416 | 1,453 | -1.89% | 163,800 | 871億8000万 | -5.53% | 7.86 | 1.39 |
06/24 | 1,550 | 1,558 | 1,474 | 1,481 | -3.52% | 182,000 | 888億6000万 | -4.39% | 8.01 | 1.42 |
06/21 | 1,480 | 1,545 | 1,458 | 1,535 | +0.2% | 185,500 | 921億 | -1.67% | 8.3 | 1.47 |
06/20 | 1,546 | 1,558 | 1,506 | 1,532 | -1.92% | 187,900 | 919億2000万 | -2.48% | 8.28 | 1.47 |
06/19 | 1,576 | 1,588 | 1,538 | 1,562 | +1.03% | 109,500 | 937億2000万 | -1.14% | 8.45 | 1.49 |
06/18 | 1,519 | 1,551 | 1,502 | 1,546 | +1.78% | 161,000 | 927億6000万 | -2.52% | 8.36 | 1.48 |
06/17 | 1,486 | 1,522 | 1,466 | 1,519 | +0.33% | 157,700 | 911億4000万 | -5.06% | 8.21 | 1.45 |
06/14 | 1,520 | 1,540 | 1,459 | 1,514 | +2.64% | 394,300 | 908億4000万 | -6.49% | 8.19 | 1.45 |
06/13 | 1,601 | 1,602 | 1,465 | 1,475 | -10.5% | 595,500 | 885億 | -9.95% | 7.98 | 1.41 |
06/12 | 1,640 | 1,653 | 1,592 | 1,648 | +4.77% | 561,200 | 988億8000万 | -0.66% | 8.91 | 1.58 |
06/11 | 1,582 | 1,620 | 1,507 | 1,573 | +2.01% | 341,700 | 943億8000万 | -5.92% | 8.51 | 1.51 |
06/10 | 1,497 | 1,542 | 1,491 | 1,542 | +7.31% | 147,400 | 925億2000万 | -8.65% | 8.34 | 1.48 |
06/07 | 1,396 | 1,470 | 1,367 | 1,437 | -0.76% | 308,400 | 862億2000万 | -15.72% | 7.77 | 1.38 |
06/06 | 1,450 | 1,475 | 1,418 | 1,448 | -3.98% | 288,900 | 868億8000万 | -16.16% | 7.83 | 1.39 |
06/05 | 1,518 | 1,590 | 1,500 | 1,508 | +0.07% | 232,000 | 904億8000万 | -13.53% | 8.15 | 1.44 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 4月期 | 1,040 2,080 5/7 | 213 425 3/18 | 1,328,600 664,300 1/9 |
2009年 4月期 | 316 631 5/20 | 115 229 10/28 | 751,000 375,500 6/24 |
2010年 4月期 | 969 1,937 9/11 | 190 380 5/1 | 1,396,200 698,100 9/11 |
2011年 4月期 | 1,019 1/25 | 561 3/16 | 1,480,000 11/30 |
2012年 4月期 | 750 5/20 | 558 1/10 | 485,400 3/19 |
2013年 4月期 | 2,044 4/9 | 520 6/4 | 959,800 6/14 |