PBR
2013/07/01～2013/11/22
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 |
|---|
| 2015 | 9/1, 株式分割 1→2 |
| 2013 |
| 11/22 | 1,393 | 1,400 | 1,390 | 1,393 | +1.42% | 40,400 | 232億7981万 | +1.46% | 7.59 | 0.79 |
| 11/21 | 1,372 | 1,398 | 1,372 | 1,374 | +0.11% | 34,600 | 229億5393万 | +0.26% | 7.48 | 0.78 |
| 11/20 | 1,370 | 1,390 | 1,370 | 1,372 | -0.15% | 37,000 | 229億2886万 | +0.29% | 7.48 | 0.78 |
| 11/19 | 1,385 | 1,395 | 1,366 | 1,374 | -0.79% | 50,000 | 229億6228万 | +0.51% | 7.49 | 0.78 |
| 11/18 | 1,391 | 1,400 | 1,380 | 1,385 | -0.36% | 25,800 | 231億4612万 | +1.47% | 7.55 | 0.79 |
| 11/15 | 1,390 | 1,406 | 1,387 | 1,390 | +0.29% | 55,000 | 232億2968万 | +2.06% | 7.57 | 0.79 |
| 11/14 | 1,380 | 1,388 | 1,376 | 1,386 | +1.02% | 25,400 | 231億6283万 | +1.99% | 7.55 | 0.79 |
| 11/13 | 1,382 | 1,385 | 1,359 | 1,372 | -0.97% | 63,600 | 229億2886万 | +1.18% | 7.48 | 0.78 |
| 11/12 | 1,358 | 1,388 | 1,358 | 1,386 | +1.43% | 30,800 | 231億5447万 | +2.33% | 7.55 | 0.79 |
| 11/11 | 1,361 | 1,373 | 1,355 | 1,366 | +0.85% | 31,400 | 228億2859万 | +1.11% | 7.44 | 0.78 |
| 11/08 | 1,360 | 1,361 | 1,348 | 1,355 | -1.17% | 33,600 | 226億3640万 | +0.41% | 7.38 | 0.77 |
| 11/07 | 1,370 | 1,376 | 1,360 | 1,371 | -0.33% | 52,200 | 229億379万 | +1.59% | 7.47 | 0.78 |
| 11/06 | 1,362 | 1,377 | 1,360 | 1,375 | +0.99% | 35,200 | 229億7900万 | +1.93% | 7.49 | 0.78 |
| 11/05 | 1,375 | 1,389 | 1,358 | 1,362 | -0.07% | 52,200 | 227億5338万 | +0.78% | 7.42 | 0.77 |
| 11/01 | 1,366 | 1,377 | 1,356 | 1,363 | +0.26% | 25,000 | 227億7010万 | +0.48% | 7.42 | 0.77 |
| 10/31 | 1,385 | 1,411 | 1,350 | 1,359 | -2.48% | 71,600 | 227億1160万 | -0.15% | 7.41 | 0.77 |
| 10/30 | 1,390 | 1,406 | 1,389 | 1,394 | +1.46% | 73,600 | 232億8817万 | +2.01% | 7.59 | 0.79 |
| 10/29 | 1,369 | 1,393 | 1,369 | 1,374 | -0.72% | 51,400 | 229億5393万 | +0.26% | 7.48 | 0.78 |
| 10/28 | 1,383 | 1,388 | 1,369 | 1,384 | +0.14% | 35,800 | 231億2105万 | +0.69% | 7.54 | 0.79 |
| 10/25 | 1,391 | 1,391 | 1,372 | 1,382 | -0.4% | 45,000 | 230億8762万 | +0.25% | 7.53 | 0.78 |
| 10/24 | 1,388 | 1,389 | 1,370 | 1,387 | +0.43% | 51,600 | 231億7954万 | +0.36% | 7.56 | 0.79 |
| 10/23 | 1,366 | 1,393 | 1,366 | 1,381 | +1.96% | 79,800 | 230億7927万 | -0.36% | 7.52 | 0.78 |
| 10/22 | 1,350 | 1,360 | 1,344 | 1,355 | +0.74% | 33,000 | 226億3640万 | -2.48% | 7.38 | 0.77 |
| 10/21 | 1,340 | 1,355 | 1,340 | 1,345 | +0.52% | 57,400 | 224億6928万 | -3.55% | 7.33 | 0.76 |
| 10/18 | 1,336 | 1,341 | 1,330 | 1,338 | +0.15% | 47,200 | 223億5230万 | -4.33% | 7.29 | 0.76 |
| 10/17 | 1,326 | 1,343 | 1,326 | 1,336 | +0.79% | 38,600 | 223億1887万 | -4.88% | 7.28 | 0.76 |
| 10/16 | 1,329 | 1,339 | 1,324 | 1,325 | -0.19% | 33,000 | 221億4340万 | -5.96% | 7.22 | 0.75 |
| 10/15 | 1,339 | 1,339 | 1,320 | 1,328 | -0.49% | 52,000 | 221億8518万 | -6.12% | 7.23 | 0.75 |
| 10/11 | 1,317 | 1,337 | 1,317 | 1,334 | +1.83% | 87,400 | 222億9380万 | -6.06% | 7.27 | 0.76 |
| 10/10 | 1,320 | 1,335 | 1,306 | 1,310 | -0.11% | 88,800 | 218億9272万 | -8.07% | 7.14 | 0.74 |
| 10/09 | 1,325 | 1,325 | 1,309 | 1,312 | -0.53% | 62,400 | 219億1778万 | -8.35% | 7.15 | 0.74 |
| 10/08 | 1,318 | 1,323 | 1,300 | 1,319 | +0.04% | 67,600 | 220億3477万 | -8.18% | 7.18 | 0.75 |
| 10/07 | 1,346 | 1,349 | 1,317 | 1,318 | +0.08% | 36,600 | 220億2641万 | -8.54% | 7.18 | 0.75 |
| 10/04 | 1,302 | 1,335 | 1,296 | 1,317 | +0.77% | 44,000 | 220億970万 | -8.92% | 7.18 | 0.75 |
| 10/03 | 1,330 | 1,334 | 1,304 | 1,307 | -2.79% | 82,200 | 218億4258万 | -9.86% | 7.12 | 0.74 |
| 10/02 | 1,390 | 1,390 | 1,344 | 1,345 | -3.41% | 134,200 | 224億6928万 | -7.59% | 7.33 | 0.76 |
| 10/01 | 1,412 | 1,412 | 1,390 | 1,392 | -1.38% | 87,800 | 232億6310万 | -4.53% | 7.58 | 0.79 |
| 09/30 | 1,453 | 1,465 | 1,410 | 1,412 | -5.9% | 148,400 | 235億8898万 | -3.12% | 7.69 | 0.8 |
| 09/27 | 1,493 | 1,515 | 1,486 | 1,500 | +1.35% | 54,200 | 250億6800万 | +2.95% | 8.17 | 0.85 |
| 09/26 | 1,495 | 1,495 | 1,438 | 1,480 | -0.13% | 54,000 | 247億3376万 | +1.79% | 8.06 | 0.84 |
| 09/25 | 1,495 | 1,500 | 1,478 | 1,482 | -0.64% | 41,400 | 247億6718万 | +2.07% | 8.08 | 0.84 |
| 09/24 | 1,477 | 1,508 | 1,469 | 1,492 | +0.78% | 59,600 | 249億2594万 | +2.79% | 8.13 | 0.85 |
| 09/20 | 1,492 | 1,493 | 1,469 | 1,480 | -0.67% | 62,000 | 247億3376万 | +2.07% | 8.06 | 0.84 |
| 09/19 | 1,475 | 1,492 | 1,475 | 1,490 | +1.09% | 31,800 | 249億88万 | +2.76% | 8.12 | 0.85 |
| 09/18 | 1,485 | 1,495 | 1,472 | 1,474 | -0.61% | 42,800 | 246億3348万 | +1.73% | 8.03 | 0.84 |
| 09/17 | 1,475 | 1,485 | 1,462 | 1,483 | +1.61% | 33,800 | 247億8389万 | +2.21% | 8.08 | 0.84 |
| 09/13 | 1,452 | 1,462 | 1,445 | 1,460 | -0.38% | 64,600 | 243億9116万 | +0.59% | 7.95 | 0.83 |
| 09/12 | 1,453 | 1,479 | 1,453 | 1,465 | +0.48% | 42,400 | 244億8308万 | +0.9% | 7.98 | 0.83 |
| 09/11 | 1,475 | 1,484 | 1,453 | 1,458 | -0.98% | 29,600 | 243億6609万 | +0.28% | 7.94 | 0.83 |
| 09/10 | 1,463 | 1,479 | 1,453 | 1,473 | +0.75% | 33,200 | 246億842万 | +0.93% | 8.02 | 0.84 |
| 09/09 | 1,468 | 1,483 | 1,453 | 1,462 | -0.41% | 33,600 | 244億2458万 | -0.24% | 7.96 | 0.83 |
| 09/06 | 1,463 | 1,469 | 1,428 | 1,468 | +0.34% | 27,400 | 245億2486万 | -0.17% | 8 | 0.83 |
| 09/05 | 1,463 | 1,471 | 1,454 | 1,463 | +0.31% | 17,200 | 244億4130万 | -0.91% | 7.97 | 0.83 |
| 09/04 | 1,465 | 1,465 | 1,448 | 1,458 | -0.44% | 8,800 | 243億6609万 | -1.69% | 7.94 | 0.83 |
| 09/03 | 1,455 | 1,465 | 1,430 | 1,465 | +1.74% | 12,400 | 244億7472万 | -1.65% | 7.98 | 0.83 |
| 09/02 | 1,444 | 1,444 | 1,427 | 1,440 | -0.1% | 6,000 | 240億5692万 | -3.84% | 7.84 | 0.82 |
| 08/30 | 1,441 | 1,460 | 1,427 | 1,441 | +0.03% | 40,400 | 240億8199万 | -4.19% | 7.85 | 0.82 |
| 08/29 | 1,452 | 1,464 | 1,440 | 1,441 | +0.95% | 15,200 | 240億7363万 | -4.79% | 7.85 | 0.82 |
| 08/28 | 1,425 | 1,438 | 1,384 | 1,427 | -0.8% | 32,400 | 238億4802万 | -6.24% | 7.78 | 0.81 |
| 08/27 | 1,406 | 1,460 | 1,403 | 1,439 | +2.31% | 43,200 | 240億4021万 | -6.1% | 7.84 | 0.82 |
| 08/26 | 1,383 | 1,435 | 1,382 | 1,406 | +1.92% | 72,800 | 234億9707万 | -8.82% | 7.66 | 0.8 |
| 08/23 | 1,401 | 1,413 | 1,376 | 1,380 | -1.36% | 54,200 | 230億5420万 | -11.17% | 7.52 | 0.78 |
| 08/22 | 1,413 | 1,413 | 1,374 | 1,399 | -1.69% | 97,800 | 233億7173万 | -10.58% | 7.62 | 0.79 |
| 08/21 | 1,440 | 1,441 | 1,410 | 1,423 | -1.22% | 65,800 | 237億7282万 | -9.74% | 7.75 | 0.81 |
| 08/20 | 1,484 | 1,484 | 1,440 | 1,440 | -1.27% | 34,400 | 240億6528万 | -9.09% | 7.85 | 0.82 |
| 08/19 | 1,467 | 1,470 | 1,456 | 1,459 | -0.21% | 50,800 | 243億7445万 | -8.5% | 7.95 | 0.83 |
| 08/16 | 1,475 | 1,480 | 1,462 | 1,462 | -0.92% | 25,000 | 244億2458万 | -9.11% | 7.96 | 0.83 |
| 08/15 | 1,500 | 1,500 | 1,470 | 1,475 | +0.1% | 54,000 | 246億5020万 | -9.01% | 8.04 | 0.84 |
| 08/14 | 1,513 | 1,523 | 1,463 | 1,474 | -3.69% | 66,600 | 246億2513万 | -9.77% | 8.03 | 0.84 |
| 08/13 | 1,508 | 1,543 | 1,487 | 1,530 | +3.17% | 18,800 | 255億6936万 | -7.05% | 8.34 | 0.87 |
| 08/12 | 1,464 | 1,498 | 1,454 | 1,483 | +1.33% | 33,000 | 247億8389万 | -10.55% | 8.08 | 0.84 |
| 08/09 | 1,500 | 1,515 | 1,460 | 1,464 | -3.56% | 46,200 | 244億5801万 | -12.52% | 7.97 | 0.83 |
| 08/08 | 1,580 | 1,590 | 1,505 | 1,518 | -5.16% | 56,000 | 253億6046万 | -10.05% | 8.27 | 0.86 |
| 08/07 | 1,600 | 1,618 | 1,578 | 1,600 | -0.62% | 31,800 | 267億3920万 | -5.83% | 8.72 | 0.91 |
| 08/06 | 1,615 | 1,615 | 1,593 | 1,610 | +0.94% | 24,200 | 269億632万 | -5.63% | 8.77 | 0.91 |
| 08/05 | 1,603 | 1,620 | 1,588 | 1,595 | -1.54% | 54,200 | 266億5564万 | -6.73% | 8.69 | 0.91 |
| 08/02 | 1,628 | 1,628 | 1,608 | 1,620 | -0.46% | 28,600 | 270億7344万 | -5.48% | 8.83 | 0.92 |
| 08/01 | 1,610 | 1,643 | 1,600 | 1,628 | +0.93% | 11,600 | 271億9878万 | -5.16% | 8.87 | 0.92 |
| 07/31 | 1,655 | 1,655 | 1,600 | 1,613 | -2.57% | 28,200 | 269億4810万 | -6.03% | 8.79 | 0.92 |
| 07/30 | 1,625 | 1,673 | 1,615 | 1,655 | +1.69% | 23,200 | 276億5836万 | -3.61% | 9.02 | 0.94 |
| 07/29 | 1,650 | 1,650 | 1,615 | 1,628 | -2.25% | 26,000 | 271億9878万 | -5.32% | 8.87 | 0.92 |
| 07/26 | 1,668 | 1,675 | 1,650 | 1,665 | 0% | 20,800 | 278億2548万 | -3.25% | 9.07 | 0.95 |
| 07/25 | 1,673 | 1,693 | 1,665 | 1,665 | -0.75% | 19,000 | 278億2548万 | -3.31% | 9.07 | 0.95 |
| 07/24 | 1,668 | 1,698 | 1,668 | 1,678 | -0.3% | 6,600 | 280億3438万 | -2.58% | 9.14 | 0.95 |
| 07/23 | 1,690 | 1,705 | 1,675 | 1,683 | -0.3% | 42,200 | 281億1794万 | -2.35% | 9.17 | 0.96 |
| 07/22 | 1,683 | 1,693 | 1,640 | 1,688 | +2.43% | 50,000 | 282億150万 | -1.95% | 9.2 | 0.96 |
| 07/19 | 1,688 | 1,688 | 1,648 | 1,648 | -2.51% | 38,400 | 275億3302万 | -4.05% | 8.98 | 0.94 |
| 07/18 | 1,618 | 1,710 | 1,618 | 1,690 | +3.36% | 65,400 | 282億4328万 | -1.34% | 9.21 | 0.96 |
| 07/17 | 1,690 | 1,698 | 1,615 | 1,635 | -2.68% | 119,000 | 273億2412万 | -4.44% | 8.91 | 0.93 |
| 07/16 | 1,800 | 1,800 | 1,678 | 1,680 | -7.18% | 122,800 | 280億7616万 | -1.81% | 9.15 | 0.95 |
| 07/12 | 1,808 | 1,823 | 1,790 | 1,810 | +1.54% | 24,800 | 302億4872万 | +5.79% | 9.86 | 1.03 |
| 07/11 | 1,788 | 1,788 | 1,763 | 1,783 | -0.28% | 12,600 | 297億8914万 | +4.67% | 9.71 | 1.01 |
| 07/10 | 1,780 | 1,808 | 1,773 | 1,788 | -1.11% | 24,000 | 298億7270万 | +5.21% | 9.74 | 1.02 |
| 07/09 | 1,828 | 1,835 | 1,805 | 1,808 | -1.36% | 18,800 | 302億694万 | +6.51% | 9.85 | 1.03 |
| 07/08 | 1,865 | 1,865 | 1,833 | 1,833 | -0.54% | 16,000 | 306億2474万 | +8.37% | 9.99 | 1.04 |
| 07/05 | 1,843 | 1,845 | 1,815 | 1,843 | +1.52% | 13,800 | 307億9186万 | +9.28% | 10.04 | 1.05 |
| 07/04 | 1,820 | 1,825 | 1,800 | 1,815 | +0.41% | 14,200 | 303億3228万 | +7.91% | 9.89 | 1.03 |
| 07/03 | 1,778 | 1,815 | 1,773 | 1,808 | +1.83% | 13,600 | 302億694万 | +7.59% | 9.85 | 1.03 |
| 07/02 | 1,738 | 1,783 | 1,738 | 1,775 | +3.8% | 33,000 | 296億6380万 | +5.65% | 9.67 | 1.01 |
| 07/01 | 1,715 | 1,735 | 1,680 | 1,710 | -0.29% | 24,000 | 285億7752万 | +1.73% | 9.32 | 0.97 |
