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 | 2,160 | 2,190 | 2,130 | 2,150 | -1.38% | 7,400 | 209億8617万 | +1.94% | 11.76 | 0.44 |
| 03/28 | 2,210 | 2,220 | 2,160 | 2,180 | -3.54% | 7,400 | 212億7900万 | +3.81% | 11.92 | 0.45 |
| 03/27 | 2,270 | 2,290 | 2,250 | 2,260 | 0% | 3,800 | 220億5988万 | +8.29% | 12.36 | 0.46 |
| 03/26 | 2,260 | 2,280 | 2,200 | 2,260 | 0% | 9,100 | 220億5988万 | +9.18% | 12.36 | 0.46 |
| 03/25 | 2,260 | 2,290 | 2,240 | 2,260 | -2.16% | 11,100 | 220億5988万 | +10.14% | 12.36 | 0.46 |
| 03/22 | 2,350 | 2,350 | 2,310 | 2,310 | 0% | 9,000 | 225億4793万 | +13.57% | 12.63 | 0.47 |
| 03/21 | 2,370 | 2,380 | 2,290 | 2,310 | +1.32% | 18,500 | 225億4793万 | +14.58% | 12.63 | 0.47 |
| 03/19 | 2,250 | 2,310 | 2,250 | 2,280 | -0.87% | 16,200 | 222億5510万 | +14.11% | 12.47 | 0.47 |
| 03/18 | 2,270 | 2,340 | 2,260 | 2,300 | +1.77% | 19,800 | 224億5032万 | +15.99% | 12.58 | 0.47 |
| 03/15 | 2,210 | 2,280 | 2,210 | 2,260 | +1.35% | 28,800 | 220億5988万 | +14.84% | 12.36 | 0.46 |
| 03/14 | 2,100 | 2,360 | 2,090 | 2,230 | +7.73% | 98,200 | 217億6705万 | +14.01% | 12.19 | 0.46 |
| 03/13 | 2,050 | 2,080 | 2,050 | 2,070 | +0.49% | 4,900 | 202億529万 | +6.43% | 11.32 | 0.43 |
| 03/12 | 2,050 | 2,090 | 2,050 | 2,060 | -0.48% | 14,100 | 201億768万 | +6.19% | 11.26 | 0.42 |
| 03/11 | 2,020 | 2,090 | 2,020 | 2,070 | +1.97% | 18,000 | 202億529万 | +6.92% | 11.32 | 0.43 |
| 03/08 | 2,040 | 2,040 | 2,010 | 2,030 | -0.98% | 14,300 | 198億1485万 | +5.29% | 11.1 | 0.42 |
| 03/07 | 2,080 | 2,080 | 2,030 | 2,050 | -1.91% | 6,100 | 200億1007万 | +6.72% | 11.21 | 0.42 |
| 03/06 | 2,050 | 2,100 | 2,050 | 2,090 | +1.95% | 8,600 | 204億51万 | +9.2% | 11.43 | 0.43 |
| 03/05 | 2,110 | 2,110 | 2,010 | 2,050 | -0.97% | 21,000 | 200億1007万 | +7.61% | 11.21 | 0.42 |
| 03/04 | 1,970 | 2,070 | 1,960 | 2,070 | +7.25% | 29,100 | 202億529万 | +9.12% | 11.32 | 0.43 |
| 03/01 | 1,910 | 1,950 | 1,910 | 1,930 | +0.52% | 14,200 | 188億3875万 | +2.12% | 10.55 | 0.4 |
| 02/28 | 1,900 | 1,940 | 1,880 | 1,920 | +1.05% | 11,800 | 187億4114万 | +1.75% | 10.5 | 0.39 |
| 02/27 | 1,900 | 1,910 | 1,870 | 1,900 | +1.06% | 4,500 | 185億4592万 | +0.85% | 10.39 | 0.39 |
| 02/26 | 1,900 | 1,910 | 1,860 | 1,880 | -2.59% | 7,200 | 183億5070万 | -0.21% | 10.28 | 0.39 |
| 02/25 | 1,900 | 1,950 | 1,900 | 1,930 | +2.66% | 6,700 | 188億3875万 | +2.33% | 10.55 | 0.4 |
| 02/22 | 1,870 | 1,890 | 1,870 | 1,880 | -1.57% | 7,300 | 183億5070万 | -0.27% | 10.28 | 0.39 |
| 02/21 | 1,860 | 1,920 | 1,860 | 1,910 | +2.69% | 8,000 | 186億4353万 | +1.33% | 10.44 | 0.39 |
| 02/20 | 1,850 | 1,860 | 1,830 | 1,860 | +1.64% | 13,000 | 181億5548万 | -1.27% | 10.17 | 0.38 |
| 02/19 | 1,830 | 1,840 | 1,830 | 1,830 | 0% | 4,500 | 178億6265万 | -2.92% | 10.01 | 0.38 |
| 02/18 | 1,830 | 1,840 | 1,810 | 1,830 | +1.1% | 13,100 | 178億6265万 | -2.92% | 10.01 | 0.38 |
| 02/15 | 1,840 | 1,840 | 1,800 | 1,810 | -1.63% | 9,800 | 176億6743万 | -3.98% | 9.9 | 0.37 |
| 02/14 | 1,860 | 1,860 | 1,830 | 1,840 | -1.08% | 4,100 | 179億6026万 | -2.34% | 10.06 | 0.38 |
| 02/13 | 1,900 | 1,920 | 1,850 | 1,860 | -3.13% | 5,400 | 181億5548万 | -1.27% | 10.17 | 0.38 |
| 02/12 | 1,980 | 1,980 | 1,910 | 1,920 | 0% | 9,000 | 187億4114万 | +2.02% | 10.5 | 0.39 |
| 02/08 | 1,950 | 1,950 | 1,920 | 1,920 | -1.54% | 4,800 | 187億4114万 | +2.24% | 10.5 | 0.39 |
| 02/07 | 1,960 | 1,960 | 1,930 | 1,950 | -1.02% | 6,800 | 190億3397万 | +4.17% | 10.66 | 0.4 |
| 02/06 | 1,970 | 1,980 | 1,950 | 1,970 | +1.03% | 18,300 | 192億2919万 | +5.57% | 10.77 | 0.4 |
| 02/05 | 2,010 | 2,020 | 1,940 | 1,950 | 0% | 30,800 | 190億3397万 | +4.84% | 10.66 | 0.4 |
| 02/04 | 1,920 | 1,980 | 1,920 | 1,950 | +4.28% | 8,300 | 190億3397万 | +5.12% | 10.66 | 0.4 |
| 02/01 | 1,870 | 1,900 | 1,870 | 1,870 | +0.54% | 6,700 | 182億5309万 | +1.08% | 10.23 | 0.38 |
| 01/31 | 1,880 | 1,880 | 1,860 | 1,860 | -0.53% | 11,300 | 181億5548万 | +0.7% | 10.17 | 0.38 |
| 01/30 | 1,870 | 1,870 | 1,860 | 1,870 | +0.54% | 6,100 | 182億5309万 | +1.25% | 10.23 | 0.38 |
| 01/29 | 1,850 | 1,870 | 1,850 | 1,860 | +0.54% | 2,800 | 181億5548万 | +0.76% | 10.17 | 0.38 |
| 01/28 | 1,880 | 1,890 | 1,850 | 1,850 | -2.12% | 5,100 | 180億5787万 | +0.38% | 10.12 | 0.38 |
| 01/25 | 1,890 | 1,900 | 1,880 | 1,890 | +1.07% | 5,300 | 184億4831万 | +2.72% | 10.34 | 0.39 |
| 01/24 | 1,840 | 1,870 | 1,830 | 1,870 | +1.08% | 3,700 | 182億5309万 | +1.91% | 10.23 | 0.38 |
| 01/23 | 1,890 | 1,900 | 1,840 | 1,850 | -2.63% | 5,500 | 180億5787万 | +1.04% | 10.12 | 0.38 |
| 01/22 | 1,920 | 1,920 | 1,870 | 1,900 | -1.04% | 1,800 | 185億4592万 | +3.94% | 10.39 | 0.39 |
| 01/21 | 1,910 | 1,940 | 1,910 | 1,920 | +0.52% | 4,600 | 187億4114万 | +5.38% | 10.5 | 0.39 |
| 01/18 | 1,900 | 1,930 | 1,900 | 1,910 | +1.6% | 10,400 | 186億4353万 | +5.29% | 10.44 | 0.39 |
| 01/17 | 1,880 | 1,890 | 1,850 | 1,880 | -0.53% | 5,300 | 183億5070万 | +4.1% | 10.28 | 0.39 |
| 01/16 | 1,880 | 1,890 | 1,870 | 1,890 | +0.53% | 5,200 | 184億4831万 | +5.06% | 10.34 | 0.39 |
| 01/15 | 1,870 | 1,900 | 1,850 | 1,880 | +2.73% | 12,200 | 183億5070万 | +4.97% | 10.28 | 0.39 |
| 01/11 | 1,840 | 1,840 | 1,800 | 1,830 | +0.55% | 7,900 | 178億6265万 | +2.58% | 10.01 | 0.38 |
| 01/10 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 4,600 | 177億6504万 | +2.25% | 9.95 | 0.37 |
| 01/09 | 1,770 | 1,820 | 1,770 | 1,800 | -1.1% | 11,700 | 175億6982万 | +1.29% | 9.84 | 0.37 |
| 01/08 | 1,800 | 1,830 | 1,800 | 1,820 | 0% | 3,600 | 177億6504万 | +2.54% | 9.95 | 0.37 |
| 01/07 | 1,830 | 1,830 | 1,800 | 1,820 | 0% | 6,600 | 177億6504万 | +2.71% | 9.95 | 0.37 |
| 01/04 | 1,830 | 1,830 | 1,820 | 1,820 | +2.25% | 7,900 | 177億6504万 | +2.88% | 9.95 | 0.37 |
| 2012 |
| 12/28 | 1,790 | 1,790 | 1,770 | 1,780 | -1.11% | 5,600 | - | +0.79% | - | - |
| 12/27 | 1,840 | 1,840 | 1,800 | 1,800 | -1.1% | 4,000 | - | +1.98% | - | - |
| 12/26 | 1,830 | 1,830 | 1,820 | 1,820 | 0% | 3,100 | - | +3.23% | - | - |
| 12/25 | 1,770 | 1,820 | 1,760 | 1,820 | +0.55% | 7,000 | - | +3.47% | - | - |
| 12/21 | 1,790 | 1,820 | 1,790 | 1,810 | 0% | 3,500 | - | +3.08% | - | - |
| 12/20 | 1,810 | 1,830 | 1,800 | 1,810 | -2.69% | 18,600 | - | +3.31% | - | - |
| 12/19 | 1,830 | 1,870 | 1,830 | 1,860 | +1.64% | 9,300 | - | +6.41% | - | - |
| 12/18 | 1,790 | 1,830 | 1,790 | 1,830 | +2.23% | 4,500 | - | +5.17% | - | - |
| 12/17 | 1,800 | 1,830 | 1,790 | 1,790 | +1.13% | 7,800 | - | +3.17% | - | - |
| 12/14 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 6,300 | - | +2.25% | - | - |
| 12/13 | 1,790 | 1,790 | 1,760 | 1,780 | +0.56% | 9,200 | - | +2.83% | - | - |
| 12/12 | 1,780 | 1,800 | 1,760 | 1,770 | 0% | 11,500 | - | +2.19% | - | - |
| 12/11 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 4,300 | - | +2.14% | - | - |
| 12/10 | 1,720 | 1,750 | 1,720 | 1,750 | +2.34% | 2,300 | - | +0.86% | - | - |
| 12/07 | 1,720 | 1,720 | 1,700 | 1,710 | -0.58% | 1,000 | - | -1.61% | - | - |
| 12/06 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 2,400 | - | -1.26% | - | - |
| 12/05 | 1,690 | 1,700 | 1,680 | 1,700 | 0% | 1,200 | - | -2.52% | - | - |
| 12/04 | 1,700 | 1,700 | 1,680 | 1,700 | 0% | 7,300 | - | -2.47% | - | - |
| 12/03 | 1,740 | 1,740 | 1,700 | 1,700 | -2.3% | 5,200 | - | -2.58% | - | - |
| 11/30 | 1,750 | 1,760 | 1,740 | 1,740 | 0% | 2,700 | - | -0.34% | - | - |
| 11/29 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 1,100 | - | -0.34% | - | - |
| 11/28 | 1,740 | 1,760 | 1,740 | 1,750 | 0% | 1,000 | - | +0.11% | - | - |
| 11/27 | 1,750 | 1,750 | 1,710 | 1,750 | +0.57% | 3,900 | - | +0.06% | - | - |
| 11/26 | 1,740 | 1,750 | 1,740 | 1,740 | -0.57% | 3,100 | - | -0.68% | - | - |
| 11/22 | 1,780 | 1,780 | 1,750 | 1,750 | 0% | 2,600 | - | -0.23% | - | - |
| 11/21 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 800 | - | -0.28% | - | - |
| 11/20 | 1,720 | 1,740 | 1,720 | 1,740 | +0.58% | 6,100 | - | -0.97% | - | - |
| 11/19 | 1,750 | 1,770 | 1,730 | 1,730 | -0.57% | 2,600 | - | -1.7% | - | - |
| 11/16 | 1,750 | 1,750 | 1,740 | 1,740 | +1.16% | 700 | - | -1.3% | - | - |
| 11/15 | 1,700 | 1,720 | 1,690 | 1,720 | +1.78% | 1,200 | - | -2.6% | - | - |
| 11/14 | 1,700 | 1,700 | 1,690 | 1,690 | +0.6% | 200 | - | -4.52% | - | - |
| 11/13 | 1,720 | 1,720 | 1,670 | 1,680 | -0.59% | 1,100 | - | -5.35% | - | - |
| 11/12 | 1,670 | 1,720 | 1,650 | 1,690 | -0.59% | 2,000 | - | -5.16% | - | - |
| 11/09 | 1,740 | 1,740 | 1,650 | 1,700 | -3.41% | 3,800 | - | -4.92% | - | - |
| 11/08 | 1,770 | 1,770 | 1,750 | 1,760 | -2.22% | 800 | - | -1.9% | - | - |
| 11/07 | 1,800 | 1,800 | 1,780 | 1,800 | 0% | 400 | - | +0.06% | - | - |
| 11/06 | 1,820 | 1,820 | 1,800 | 1,800 | -1.1% | 200 | - | -0.17% | - | - |
| 11/05 | 1,810 | 1,820 | 1,800 | 1,820 | -1.09% | 400 | - | +0.78% | - | - |
| 11/02 | 1,840 | 1,840 | 1,810 | 1,840 | +1.66% | 6,700 | - | +1.77% | - | - |
| 11/01 | 1,790 | 1,810 | 1,780 | 1,810 | +2.26% | 2,900 | - | -0.06% | - | - |
| 10/31 | 1,710 | 1,770 | 1,700 | 1,770 | +5.99% | 2,000 | - | -2.48% | - | - |
| 10/30 | 1,740 | 1,750 | 1,670 | 1,670 | -4.02% | 2,400 | - | -8.19% | - | - |
