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 2→1 |
2013 |
03/29 | 1,302 | 1,302 | 1,248 | 1,282 | -1.38% | 591,500 | 1255億9512万 | +7.64% | 20.19 | 0.94 |
03/28 | 1,306 | 1,308 | 1,274 | 1,300 | -0.61% | 430,500 | 1273億5855万 | +10.45% | 20.47 | 0.95 |
03/27 | 1,304 | 1,316 | 1,280 | 1,308 | +1.08% | 507,500 | 1281億4229万 | +12.56% | 20.6 | 0.96 |
03/26 | 1,274 | 1,300 | 1,262 | 1,294 | +1.57% | 587,000 | 1267億7074万 | +12.82% | 20.37 | 0.95 |
03/25 | 1,272 | 1,288 | 1,244 | 1,274 | +0.79% | 750,500 | 1248億1137万 | +12.44% | 20.06 | 0.93 |
03/22 | 1,300 | 1,302 | 1,262 | 1,264 | -3.22% | 599,000 | 1238億3169万 | +13.06% | 19.9 | 0.93 |
03/21 | 1,336 | 1,336 | 1,290 | 1,306 | 0% | 749,500 | 1279億4635万 | +18.3% | 20.56 | 0.96 |
03/19 | 1,312 | 1,336 | 1,294 | 1,306 | +1.56% | 559,000 | 1279億4635万 | +19.93% | 20.56 | 0.96 |
03/18 | 1,278 | 1,308 | 1,264 | 1,286 | -1.53% | 691,000 | 1259億8699万 | +19.74% | 20.25 | 0.94 |
03/15 | 1,308 | 1,338 | 1,300 | 1,306 | +0.77% | 1,078,500 | 1279億4635万 | +23.21% | 20.56 | 0.96 |
03/14 | 1,274 | 1,298 | 1,250 | 1,296 | +3.35% | 1,083,000 | 1269億6667万 | +23.9% | 20.41 | 0.95 |
03/13 | 1,220 | 1,268 | 1,214 | 1,254 | +3.29% | 968,500 | 1228億5201万 | +21.39% | 19.74 | 0.92 |
03/12 | 1,260 | 1,272 | 1,204 | 1,214 | -1.62% | 1,039,500 | 1189億3329万 | +19.14% | 19.11 | 0.89 |
03/11 | 1,180 | 1,238 | 1,176 | 1,234 | +5.29% | 1,160,500 | 1208億9265万 | +22.54% | 19.43 | 0.9 |
03/08 | 1,188 | 1,192 | 1,166 | 1,172 | -0.51% | 982,000 | 1148億1863万 | +17.79% | 18.45 | 0.86 |
03/07 | 1,218 | 1,230 | 1,168 | 1,178 | -1.01% | 1,505,000 | 1154億644万 | +19.72% | 18.55 | 0.86 |
03/06 | 1,148 | 1,194 | 1,146 | 1,190 | +5.5% | 1,301,000 | 1165億8205万 | +22.18% | 18.74 | 0.87 |
03/05 | 1,174 | 1,178 | 1,124 | 1,128 | -3.59% | 1,421,000 | 1105億803万 | +17.26% | 17.76 | 0.83 |
03/04 | 1,184 | 1,206 | 1,152 | 1,170 | +2.81% | 2,122,500 | 1146億2269万 | +22.9% | 18.42 | 0.86 |
03/01 | 1,090 | 1,172 | 1,084 | 1,138 | +7.36% | 2,784,500 | 1114億8771万 | +20.94% | 17.92 | 0.83 |
02/28 | 998 | 1,080 | 992 | 1,060 | +8.38% | 1,536,000 | 1038億4620万 | +13.98% | 16.69 | 0.78 |
02/27 | 982 | 1,010 | 970 | 978 | +1.03% | 651,500 | 958億1281万 | +5.96% | 15.4 | 0.72 |
02/26 | 936 | 976 | 936 | 968 | +1.26% | 516,500 | 948億3313万 | +5.33% | 15.24 | 0.71 |
02/25 | 936 | 960 | 928 | 956 | +4.14% | 394,500 | 936億5751万 | +4.37% | 15.05 | 0.7 |
02/22 | 922 | 926 | 902 | 918 | -0.65% | 246,000 | 899億3473万 | +0.44% | 14.45 | 0.67 |
02/21 | 938 | 954 | 920 | 924 | -1.49% | 233,000 | 905億2253万 | +1.2% | 14.55 | 0.68 |
02/20 | 940 | 948 | 930 | 938 | +0.43% | 249,000 | 918億9409万 | +2.85% | 14.77 | 0.69 |
02/19 | 940 | 944 | 924 | 934 | +0.21% | 262,000 | 915億221万 | +2.52% | 14.71 | 0.68 |
02/18 | 902 | 932 | 902 | 932 | +3.79% | 278,000 | 913億628万 | +2.53% | 14.67 | 0.68 |
02/15 | 916 | 916 | 882 | 898 | -2.18% | 273,000 | 879億7536万 | -1.1% | 14.14 | 0.66 |
02/14 | 928 | 932 | 906 | 918 | -0.22% | 147,000 | 899億3473万 | +1.1% | 14.45 | 0.67 |
02/13 | 930 | 940 | 916 | 920 | -1.92% | 143,000 | 901億3066万 | +1.55% | 14.49 | 0.67 |
02/12 | 940 | 964 | 934 | 938 | +0.21% | 307,000 | 918億9409万 | +3.65% | 14.77 | 0.69 |
02/08 | 950 | 956 | 924 | 936 | -2.9% | 338,500 | 916億9815万 | +3.54% | 14.74 | 0.69 |
02/07 | 966 | 978 | 952 | 964 | -1.23% | 384,500 | 944億4126万 | +6.87% | 15.18 | 0.71 |
02/06 | 932 | 988 | 930 | 976 | +9.91% | 991,500 | 956億1688万 | +8.57% | 15.37 | 0.71 |
02/05 | 916 | 918 | 886 | 888 | -4.1% | 390,500 | 869億9568万 | -0.67% | 13.98 | 0.65 |
02/04 | 926 | 932 | 916 | 926 | +1.09% | 196,000 | 907億1847万 | +3.93% | 14.58 | 0.68 |
02/01 | 930 | 944 | 912 | 916 | -0.43% | 236,500 | 897億3879万 | +3.39% | 14.42 | 0.67 |
01/31 | 914 | 924 | 894 | 920 | +0.88% | 274,000 | 901億3066万 | +4.43% | 14.49 | 0.67 |
01/30 | 892 | 916 | 888 | 912 | +2.93% | 260,500 | 893億4692万 | +4.11% | 14.36 | 0.67 |
01/29 | 884 | 902 | 884 | 886 | -0.23% | 129,000 | 867億9975万 | +1.84% | 13.95 | 0.65 |
01/28 | 900 | 906 | 886 | 888 | -0.89% | 125,000 | 869億9568万 | +2.66% | 13.98 | 0.65 |
01/25 | 886 | 906 | 876 | 896 | +2.99% | 332,000 | 877億7943万 | +4.31% | 14.11 | 0.66 |
01/24 | 866 | 878 | 848 | 870 | -0.68% | 352,000 | 852億3226万 | +1.99% | 13.7 | 0.64 |
01/23 | 880 | 890 | 874 | 876 | -0.68% | 264,000 | 858億2006万 | +3.3% | 13.79 | 0.64 |
01/22 | 890 | 890 | 866 | 882 | -1.12% | 288,500 | 864億787万 | +4.75% | 13.89 | 0.65 |
01/21 | 910 | 912 | 890 | 892 | -2.19% | 221,000 | 873億8755万 | +6.7% | 14.04 | 0.65 |
01/18 | 890 | 912 | 890 | 912 | +3.64% | 305,000 | 893億4692万 | +9.88% | 14.36 | 0.67 |
01/17 | 898 | 904 | 868 | 880 | -2.44% | 223,000 | 862億1194万 | +7.06% | 13.86 | 0.64 |
01/16 | 912 | 916 | 898 | 902 | -0.66% | 244,500 | 883億6724万 | +10.67% | 14.2 | 0.66 |
01/15 | 904 | 914 | 898 | 908 | +1.34% | 234,000 | 889億5504万 | +12.38% | 14.3 | 0.67 |
01/11 | 910 | 912 | 890 | 896 | -0.67% | 261,000 | 877億7943万 | +11.86% | 14.11 | 0.66 |
01/10 | 900 | 910 | 892 | 902 | +1.35% | 251,000 | 883億6724万 | +13.75% | 14.2 | 0.66 |
01/09 | 872 | 898 | 866 | 890 | +0.91% | 242,500 | 871億9162万 | +13.23% | 14.01 | 0.65 |
01/08 | 894 | 902 | 880 | 882 | -1.56% | 196,000 | 864億787万 | +13.22% | 13.89 | 0.65 |
01/07 | 910 | 912 | 886 | 896 | -1.97% | 354,500 | 877億7943万 | +16.06% | 14.11 | 0.66 |
01/04 | 902 | 922 | 892 | 914 | +2.93% | 498,500 | 895億4285万 | +19.48% | 14.39 | 0.67 |
2012 |
12/28 | 886 | 890 | 856 | 888 | +0.68% | 452,500 | - | +17.31% | - | - |
12/27 | 878 | 900 | 870 | 882 | +3.52% | 607,000 | - | +17.76% | - | - |
12/26 | 824 | 854 | 824 | 852 | +4.41% | 560,500 | - | +14.82% | - | - |
12/25 | 820 | 820 | 806 | 816 | +1.49% | 319,000 | - | +11.02% | - | - |
12/21 | 794 | 812 | 790 | 804 | +2.03% | 499,500 | - | +10.14% | - | - |
12/20 | 778 | 796 | 770 | 788 | 0% | 349,000 | - | +8.69% | - | - |
12/19 | 770 | 792 | 770 | 788 | +2.34% | 446,000 | - | +9.29% | - | - |
12/18 | 780 | 782 | 770 | 770 | +2.12% | 254,500 | - | +7.54% | - | - |
12/17 | 752 | 760 | 746 | 754 | +1.34% | 186,000 | - | +5.9% | - | - |
12/14 | 742 | 752 | 740 | 744 | -0.53% | 251,000 | - | +4.94% | - | - |
12/13 | 730 | 748 | 728 | 748 | +3.03% | 193,500 | - | +5.95% | - | - |
12/12 | 732 | 734 | 722 | 726 | 0% | 162,000 | - | +3.13% | - | - |
12/11 | 728 | 732 | 724 | 726 | -0.55% | 84,000 | - | +3.42% | - | - |
12/10 | 756 | 756 | 724 | 730 | -2.67% | 302,500 | - | +4.29% | - | - |
12/07 | 722 | 752 | 722 | 750 | +3.88% | 352,000 | - | +7.3% | - | - |
12/06 | 714 | 724 | 710 | 722 | +1.98% | 121,000 | - | +3.74% | - | - |
12/05 | 714 | 714 | 708 | 708 | -2.21% | 161,000 | - | +2.16% | - | - |
12/04 | 712 | 726 | 710 | 724 | +1.12% | 103,000 | - | +4.62% | - | - |
12/03 | 716 | 718 | 710 | 716 | 0% | 83,500 | - | +3.92% | - | - |
11/30 | 722 | 730 | 716 | 716 | -0.28% | 182,500 | - | +4.22% | - | - |
11/29 | 710 | 722 | 710 | 718 | +1.41% | 210,500 | - | +4.82% | - | - |
11/28 | 718 | 720 | 704 | 708 | -1.94% | 122,500 | - | +3.51% | - | - |
11/27 | 718 | 726 | 714 | 722 | +0.56% | 206,000 | - | +5.71% | - | - |
11/26 | 704 | 718 | 704 | 718 | +2.87% | 230,000 | - | +5.43% | - | - |
11/22 | 696 | 698 | 690 | 698 | +1.16% | 178,500 | - | +2.65% | - | - |
11/21 | 706 | 708 | 684 | 690 | -1.99% | 187,500 | - | +1.47% | - | - |
11/20 | 702 | 704 | 696 | 704 | +1.15% | 105,000 | - | +3.53% | - | - |
11/19 | 692 | 700 | 692 | 696 | +0.87% | 128,500 | - | +2.5% | - | - |
11/16 | 682 | 690 | 682 | 690 | +1.17% | 65,500 | - | +1.77% | - | - |
11/15 | 670 | 682 | 670 | 682 | +1.79% | 136,500 | - | +0.89% | - | - |
11/14 | 668 | 670 | 666 | 670 | +0.6% | 48,000 | - | -0.74% | - | - |
11/13 | 668 | 668 | 662 | 666 | 0% | 115,000 | - | -1.19% | - | - |
11/12 | 676 | 676 | 666 | 666 | -1.48% | 86,000 | - | -1.04% | - | - |
11/09 | 674 | 682 | 672 | 676 | -0.59% | 99,000 | - | +0.45% | - | - |
11/08 | 678 | 682 | 676 | 680 | -0.87% | 82,500 | - | +1.19% | - | - |
11/07 | 690 | 692 | 678 | 686 | -0.58% | 117,000 | - | +2.39% | - | - |
11/06 | 682 | 690 | 678 | 690 | +1.47% | 104,500 | - | +2.99% | - | - |
11/05 | 680 | 684 | 676 | 680 | -1.16% | 109,500 | - | +1.49% | - | - |
11/02 | 676 | 690 | 676 | 688 | +2.08% | 199,500 | - | +2.38% | - | - |
11/01 | 672 | 680 | 666 | 674 | +0.9% | 127,000 | - | +0.15% | - | - |
10/31 | 662 | 680 | 662 | 668 | 0% | 275,000 | - | -0.89% | - | - |
10/30 | 660 | 672 | 660 | 668 | +1.21% | 362,500 | - | -1.04% | - | - |