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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 2,875 | 2,900 | 2,765 | 2,890 | -0.52% | 424,800 | 719億1187万 | +10.98% | 22.71 | 1.31 |
| 03/28 | 2,905 | 2,915 | 2,835 | 2,905 | +0.52% | 352,400 | 722億8512万 | +13.21% | 22.83 | 1.32 |
| 03/27 | 2,775 | 2,925 | 2,765 | 2,890 | +4.9% | 477,400 | 719億1187万 | +14.27% | 22.71 | 1.31 |
| 03/26 | 2,715 | 2,785 | 2,700 | 2,755 | -0.36% | 406,600 | 685億5267万 | +10.64% | 21.65 | 1.25 |
| 03/25 | 2,820 | 2,820 | 2,710 | 2,765 | -1.25% | 621,800 | 688億150万 | +12.54% | 21.73 | 1.26 |
| 03/22 | 2,865 | 2,905 | 2,785 | 2,800 | -4.76% | 419,400 | 696億7240万 | +15.7% | 22.01 | 1.27 |
| 03/21 | 2,965 | 2,970 | 2,845 | 2,940 | +0.51% | 476,400 | 731億5602万 | +23.37% | 23.11 | 1.34 |
| 03/19 | 3,000 | 3,045 | 2,915 | 2,925 | -1.18% | 529,400 | 727億8278万 | +25.11% | 22.99 | 1.33 |
| 03/18 | 2,980 | 3,065 | 2,925 | 2,960 | -2.31% | 506,000 | 736億5368万 | +28.86% | 23.26 | 1.34 |
| 03/15 | 3,040 | 3,140 | 2,980 | 3,030 | +0.83% | 865,600 | 753億9549万 | +34.43% | 23.81 | 1.38 |
| 03/14 | 2,965 | 3,025 | 2,900 | 3,005 | +3.62% | 944,800 | 747億7342万 | +35.91% | 23.62 | 1.37 |
| 03/13 | 2,690 | 2,930 | 2,680 | 2,900 | +8.01% | 1,103,400 | 721億6070万 | +33.83% | 22.79 | 1.32 |
| 03/12 | 2,825 | 2,835 | 2,640 | 2,685 | -1.47% | 798,800 | 668億1086万 | +26.29% | 21.1 | 1.22 |
| 03/11 | 2,490 | 2,760 | 2,470 | 2,725 | +11.22% | 1,300,000 | 678億618万 | +29.82% | 21.42 | 1.24 |
| 03/08 | 2,410 | 2,485 | 2,395 | 2,450 | +1.45% | 476,600 | 609億6335万 | +18.36% | 19.26 | 1.11 |
| 03/07 | 2,555 | 2,560 | 2,405 | 2,415 | -5.11% | 445,200 | 600億9245万 | +17.69% | 18.98 | 1.1 |
| 03/06 | 2,545 | 2,565 | 2,490 | 2,545 | +2.21% | 518,400 | 633億2724万 | +25.25% | 20 | 1.16 |
| 03/05 | 2,600 | 2,635 | 2,460 | 2,490 | -2.73% | 840,400 | 619億5867万 | +24.31% | 19.57 | 1.13 |
| 03/04 | 2,425 | 2,700 | 2,420 | 2,560 | +7.79% | 1,676,400 | 637億48万 | +29.49% | 20.12 | 1.16 |
| 03/01 | 2,185 | 2,480 | 2,185 | 2,375 | +9.7% | 1,363,000 | 590億9713万 | +21.86% | 18.67 | 1.08 |
| 02/28 | 2,085 | 2,185 | 2,055 | 2,165 | +5.35% | 474,400 | 538億7170万 | +12.29% | 17.02 | 0.98 |
| 02/27 | 2,010 | 2,080 | 2,005 | 2,055 | +4.05% | 367,800 | 511億3457万 | +7.31% | 16.15 | 0.93 |
| 02/26 | 1,955 | 2,000 | 1,930 | 1,975 | -0.5% | 121,800 | 491億4393万 | +3.57% | 15.52 | 0.9 |
| 02/25 | 1,935 | 1,995 | 1,930 | 1,985 | +4.47% | 118,400 | 493億9276万 | +4.25% | 15.6 | 0.9 |
| 02/22 | 1,925 | 1,940 | 1,890 | 1,900 | -3.06% | 135,000 | 472億7770万 | +0.05% | 14.93 | 0.86 |
| 02/21 | 1,945 | 1,980 | 1,945 | 1,960 | -0.25% | 94,800 | 487億7068万 | +3.43% | 15.4 | 0.89 |
| 02/20 | 1,935 | 1,975 | 1,910 | 1,965 | +1.81% | 186,400 | 488億9510万 | +3.86% | 15.44 | 0.89 |
| 02/19 | 1,915 | 1,935 | 1,910 | 1,930 | +0.78% | 154,600 | 480億2419万 | +2.33% | 15.17 | 0.88 |
| 02/18 | 1,855 | 1,930 | 1,855 | 1,915 | +3.23% | 151,400 | 476億5094万 | +1.81% | 15.05 | 0.87 |
| 02/15 | 1,870 | 1,870 | 1,790 | 1,855 | -1.07% | 189,800 | 461億5796万 | -1.01% | 14.58 | 0.84 |
| 02/14 | 1,810 | 1,890 | 1,805 | 1,875 | +3.31% | 127,800 | 466億5562万 | +0.37% | 14.74 | 0.85 |
| 02/13 | 1,885 | 1,890 | 1,805 | 1,815 | -3.97% | 142,800 | 451億6264万 | -2.37% | 14.26 | 0.82 |
| 02/12 | 1,920 | 1,935 | 1,890 | 1,890 | 0% | 83,400 | 470億2887万 | +2% | 14.85 | 0.86 |
| 02/08 | 1,925 | 1,925 | 1,880 | 1,890 | -3.08% | 144,000 | 470億2887万 | +2.33% | 14.85 | 0.86 |
| 02/07 | 1,910 | 1,980 | 1,905 | 1,950 | +2.36% | 209,200 | 485億2185万 | +5.98% | 15.33 | 0.89 |
| 02/06 | 1,905 | 1,935 | 1,895 | 1,905 | +1.33% | 286,600 | 474億211万 | +3.93% | 14.97 | 0.87 |
| 02/05 | 1,970 | 2,025 | 1,875 | 1,880 | -6.23% | 247,000 | 467億8004万 | +3.24% | 14.78 | 0.85 |
| 02/04 | 1,990 | 2,045 | 1,955 | 2,005 | -0.25% | 150,200 | 498億9042万 | +10.9% | 15.76 | 0.91 |
| 02/01 | 2,005 | 2,045 | 1,965 | 2,010 | +1.01% | 183,000 | 500億1483万 | +12.29% | 15.8 | 0.91 |
| 01/31 | 1,915 | 2,000 | 1,850 | 1,990 | +4.46% | 254,000 | 495億1717万 | +12.37% | 15.64 | 0.9 |
| 01/30 | 1,840 | 1,910 | 1,840 | 1,905 | +4.38% | 188,400 | 474億211万 | +8.67% | 14.97 | 0.87 |
| 01/29 | 1,840 | 1,860 | 1,820 | 1,825 | -1.35% | 70,400 | 454億1147万 | +5.13% | 14.34 | 0.83 |
| 01/28 | 1,855 | 1,860 | 1,840 | 1,850 | -0.27% | 45,400 | 460億3355万 | +7.37% | 14.54 | 0.84 |
| 01/25 | 1,870 | 1,870 | 1,840 | 1,855 | 0% | 106,800 | 461億5796万 | +8.73% | 14.58 | 0.84 |
| 01/24 | 1,835 | 1,870 | 1,810 | 1,855 | +0.54% | 101,400 | 461億5796万 | +9.89% | 14.58 | 0.84 |
| 01/23 | 1,845 | 1,860 | 1,820 | 1,845 | -0.27% | 120,000 | 459億913万 | +10.48% | 14.5 | 0.84 |
| 01/22 | 1,875 | 1,890 | 1,830 | 1,850 | -1.86% | 120,600 | 460億3355万 | +11.99% | 14.54 | 0.84 |
| 01/21 | 1,895 | 1,900 | 1,865 | 1,885 | +0.27% | 129,400 | 469億445万 | +15.36% | 14.82 | 0.86 |
| 01/18 | 1,830 | 1,885 | 1,825 | 1,880 | +4.44% | 168,400 | 467億8004万 | +16.41% | 14.78 | 0.85 |
| 01/17 | 1,850 | 1,860 | 1,775 | 1,800 | -3.49% | 228,800 | 447億8940万 | +12.99% | 14.15 | 0.82 |
| 01/16 | 1,860 | 1,905 | 1,845 | 1,865 | +1.63% | 318,800 | 464億679万 | +18.56% | 14.66 | 0.85 |
| 01/15 | 1,815 | 1,855 | 1,795 | 1,835 | +2.23% | 233,200 | 456億6030万 | +18.31% | 14.42 | 0.83 |
| 01/11 | 1,760 | 1,800 | 1,750 | 1,795 | +2.87% | 192,400 | 446億6498万 | +17.32% | 14.11 | 0.82 |
| 01/10 | 1,715 | 1,750 | 1,695 | 1,745 | +2.05% | 138,600 | 434億2083万 | +15.64% | 13.71 | 0.79 |
| 01/09 | 1,650 | 1,720 | 1,645 | 1,710 | +4.59% | 125,200 | 425億4993万 | +14.77% | 13.44 | 0.78 |
| 01/08 | 1,670 | 1,685 | 1,625 | 1,635 | -2.39% | 126,800 | 406億8370万 | +11.07% | 12.85 | 0.74 |
| 01/07 | 1,730 | 1,740 | 1,665 | 1,675 | -2.9% | 136,600 | 416億7902万 | +14.96% | 13.16 | 0.76 |
| 01/04 | 1,765 | 1,785 | 1,725 | 1,725 | 0% | 191,000 | 429億2317万 | +19.71% | 13.56 | 0.78 |
| 2012 |
| 12/28 | 1,735 | 1,755 | 1,640 | 1,725 | -2.82% | 221,800 | - | +21.31% | - | - |
| 12/27 | 1,640 | 1,805 | 1,630 | 1,775 | +9.91% | 406,000 | - | +26.6% | - | - |
| 12/26 | 1,600 | 1,630 | 1,590 | 1,615 | +4.19% | 131,000 | - | +17.03% | - | - |
| 12/25 | 1,550 | 1,565 | 1,545 | 1,550 | +0.32% | 89,000 | - | +13.64% | - | - |
| 12/21 | 1,545 | 1,565 | 1,510 | 1,545 | +0.98% | 123,400 | - | +14.36% | - | - |
| 12/20 | 1,550 | 1,550 | 1,505 | 1,530 | -1.29% | 130,200 | - | +14.44% | - | - |
| 12/19 | 1,495 | 1,550 | 1,490 | 1,550 | +4.73% | 98,200 | - | +17.07% | - | - |
| 12/18 | 1,490 | 1,500 | 1,450 | 1,480 | -0.67% | 92,000 | - | +12.98% | - | - |
| 12/17 | 1,445 | 1,495 | 1,435 | 1,490 | +3.83% | 106,000 | - | +14.7% | - | - |
| 12/14 | 1,425 | 1,445 | 1,405 | 1,435 | +1.41% | 97,400 | - | +11.41% | - | - |
| 12/13 | 1,395 | 1,420 | 1,390 | 1,415 | +2.17% | 60,400 | - | +10.63% | - | - |
| 12/12 | 1,390 | 1,395 | 1,385 | 1,385 | -0.72% | 24,600 | - | +8.97% | - | - |
| 12/11 | 1,405 | 1,405 | 1,380 | 1,395 | -0.71% | 42,200 | - | +10.36% | - | - |
| 12/10 | 1,410 | 1,420 | 1,380 | 1,405 | 0% | 124,400 | - | +11.77% | - | - |
| 12/07 | 1,375 | 1,415 | 1,375 | 1,405 | +4.07% | 136,600 | - | +12.4% | - | - |
| 12/06 | 1,310 | 1,355 | 1,305 | 1,350 | +3.85% | 99,000 | - | +8.61% | - | - |
| 12/05 | 1,300 | 1,310 | 1,300 | 1,300 | -0.38% | 23,200 | - | +5.01% | - | - |
| 12/04 | 1,295 | 1,310 | 1,290 | 1,305 | +0.38% | 33,200 | - | +5.75% | - | - |
| 12/03 | 1,280 | 1,305 | 1,280 | 1,300 | +1.56% | 42,400 | - | +5.61% | - | - |
| 11/30 | 1,290 | 1,305 | 1,275 | 1,280 | 0% | 193,400 | - | +4.23% | - | - |
| 11/29 | 1,255 | 1,290 | 1,250 | 1,280 | +2.81% | 135,000 | - | +4.32% | - | - |
| 11/28 | 1,265 | 1,270 | 1,240 | 1,245 | -2.35% | 98,000 | - | +1.63% | - | - |
| 11/27 | 1,270 | 1,285 | 1,265 | 1,275 | 0% | 92,400 | - | +4.08% | - | - |
| 11/26 | 1,265 | 1,295 | 1,260 | 1,275 | +2% | 90,200 | - | +4.17% | - | - |
| 11/22 | 1,235 | 1,250 | 1,225 | 1,250 | +2.46% | 106,800 | - | +2.21% | - | - |
| 11/21 | 1,225 | 1,235 | 1,215 | 1,220 | -0.41% | 59,400 | - | -0.33% | - | - |
| 11/20 | 1,230 | 1,245 | 1,220 | 1,225 | +0.41% | 85,000 | - | 0% | - | - |
| 11/19 | 1,225 | 1,230 | 1,215 | 1,220 | +1.24% | 92,200 | - | -0.41% | - | - |
| 11/16 | 1,215 | 1,220 | 1,200 | 1,205 | -0.82% | 59,600 | - | -1.71% | - | - |
| 11/15 | 1,200 | 1,215 | 1,195 | 1,215 | +2.1% | 63,400 | - | -0.9% | - | - |
| 11/14 | 1,200 | 1,205 | 1,190 | 1,190 | -0.83% | 33,200 | - | -2.94% | - | - |
| 11/13 | 1,205 | 1,215 | 1,195 | 1,200 | -0.41% | 29,600 | - | -2.2% | - | - |
| 11/12 | 1,215 | 1,220 | 1,205 | 1,205 | -1.63% | 25,600 | - | -1.87% | - | - |
| 11/09 | 1,205 | 1,225 | 1,205 | 1,225 | +1.24% | 27,400 | - | -0.41% | - | - |
| 11/08 | 1,210 | 1,215 | 1,205 | 1,210 | -0.41% | 18,000 | - | -1.71% | - | - |
| 11/07 | 1,215 | 1,220 | 1,210 | 1,215 | +0.41% | 18,800 | - | -1.46% | - | - |
| 11/06 | 1,230 | 1,230 | 1,210 | 1,210 | -0.41% | 26,000 | - | -2.18% | - | - |
| 11/05 | 1,230 | 1,245 | 1,215 | 1,215 | -2.02% | 59,400 | - | -2.02% | - | - |
| 11/02 | 1,240 | 1,240 | 1,225 | 1,240 | +1.64% | 20,000 | - | -0.4% | - | - |
| 11/01 | 1,225 | 1,225 | 1,215 | 1,220 | 0% | 16,400 | - | -2.17% | - | - |
| 10/31 | 1,220 | 1,235 | 1,215 | 1,220 | +0.41% | 24,200 | - | -2.32% | - | - |
| 10/30 | 1,225 | 1,240 | 1,215 | 1,215 | -1.22% | 35,600 | - | -3.03% | - | - |
