PBR
2013/06/10~2013/10/31
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 |
---|
2014 | 5/1, 株式分割 1→2 |
2013 |
10/31 | 2,690 | 2,700 | 2,630 | 2,645 | -1.86% | 159,400 | 1812億4316万 | -4.79% | 19.27 | 2.17 |
10/30 | 2,700 | 2,715 | 2,685 | 2,695 | +0.37% | 142,800 | 1846億6931万 | -3.09% | 19.63 | 2.21 |
10/29 | 2,735 | 2,735 | 2,680 | 2,685 | -1.1% | 174,600 | 1839億8408万 | -3.59% | 19.56 | 2.2 |
10/28 | 2,695 | 2,720 | 2,685 | 2,715 | +1.31% | 214,400 | 1860億3977万 | -2.65% | 19.78 | 2.23 |
10/25 | 2,735 | 2,740 | 2,665 | 2,680 | -2.55% | 385,400 | 1836億4146万 | -4.05% | 19.52 | 2.2 |
10/24 | 2,745 | 2,750 | 2,695 | 2,750 | +1.1% | 201,000 | 1884億3807万 | -1.68% | 20.03 | 2.26 |
10/23 | 2,790 | 2,795 | 2,710 | 2,720 | -1.81% | 426,600 | 1863億8238万 | -2.82% | 19.81 | 2.23 |
10/22 | 2,815 | 2,815 | 2,760 | 2,770 | -2.64% | 452,800 | 1898億853万 | -1.07% | 20.18 | 2.27 |
10/21 | 2,820 | 2,845 | 2,805 | 2,845 | +1.61% | 190,800 | 1949億4775万 | +1.75% | 20.72 | 2.33 |
10/18 | 2,775 | 2,820 | 2,775 | 2,800 | +1.08% | 227,600 | 1918億6422万 | +0.47% | 20.4 | 2.3 |
10/17 | 2,845 | 2,845 | 2,765 | 2,770 | -1.6% | 313,200 | 1898億853万 | -0.18% | 20.18 | 2.27 |
10/16 | 2,800 | 2,825 | 2,800 | 2,815 | -0.53% | 200,000 | 1928億9206万 | +1.77% | 20.5 | 2.31 |
10/15 | 2,860 | 2,860 | 2,800 | 2,830 | -1.05% | 190,400 | 1939億1990万 | +2.76% | 20.61 | 2.32 |
10/11 | 2,840 | 2,870 | 2,835 | 2,860 | +1.24% | 268,200 | 1959億7559万 | +4.04% | 20.83 | 2.35 |
10/10 | 2,810 | 2,825 | 2,760 | 2,825 | +0.53% | 441,600 | 1935億7729万 | +3.03% | 20.58 | 2.32 |
10/09 | 2,800 | 2,825 | 2,780 | 2,810 | 0% | 331,600 | 1925億4945万 | +2.78% | 20.47 | 2.3 |
10/08 | 2,765 | 2,820 | 2,750 | 2,810 | +1.63% | 191,800 | 1925億4945万 | +3.23% | 20.47 | 2.3 |
10/07 | 2,750 | 2,790 | 2,745 | 2,765 | 0% | 191,000 | 1894億6591万 | +2.07% | 20.14 | 2.27 |
10/04 | 2,780 | 2,790 | 2,735 | 2,765 | +0.36% | 332,600 | 1894億6591万 | +2.64% | 20.14 | 2.27 |
10/03 | 2,780 | 2,825 | 2,755 | 2,755 | -1.96% | 333,400 | 1887億8068万 | +2.84% | 20.07 | 2.26 |
10/02 | 2,855 | 2,855 | 2,795 | 2,810 | -1.75% | 303,200 | 1925億4945万 | +5.4% | 20.47 | 2.3 |
10/01 | 2,875 | 2,890 | 2,860 | 2,860 | -0.35% | 390,600 | 1959億7559万 | +7.84% | 20.83 | 2.35 |
09/30 | 2,850 | 2,895 | 2,815 | 2,870 | +0.7% | 441,600 | 1966億6082万 | +8.96% | 20.91 | 2.35 |
09/27 | 2,775 | 2,900 | 2,770 | 2,850 | +3.45% | 790,000 | 1952億9036万 | +8.94% | 20.76 | 2.34 |
09/26 | 2,710 | 2,770 | 2,710 | 2,755 | +1.1% | 310,200 | 1887億8068万 | +6% | 20.07 | 2.26 |
09/25 | 2,760 | 2,765 | 2,715 | 2,725 | -1.8% | 367,800 | 1867億2500万 | +5.42% | 19.85 | 2.23 |
09/24 | 2,785 | 2,800 | 2,765 | 2,775 | -0.36% | 275,000 | 1901億5114万 | +7.85% | 20.21 | 2.28 |
09/20 | 2,820 | 2,820 | 2,775 | 2,785 | -1.24% | 385,800 | 1908億3637万 | +8.92% | 20.29 | 2.28 |
09/19 | 2,785 | 2,830 | 2,780 | 2,820 | +1.62% | 399,200 | 1932億3467万 | +10.94% | 20.54 | 2.31 |
09/18 | 2,810 | 2,830 | 2,765 | 2,775 | -0.89% | 374,400 | 1901億5114万 | +9.81% | 20.21 | 2.28 |
09/17 | 2,815 | 2,855 | 2,800 | 2,800 | +1.27% | 457,600 | 1918億6422万 | +11.38% | 20.4 | 2.3 |
09/13 | 2,670 | 2,780 | 2,665 | 2,765 | +3.75% | 945,400 | 1894億6591万 | +10.82% | 20.14 | 2.27 |
09/12 | 2,675 | 2,690 | 2,645 | 2,665 | +2.3% | 592,600 | 1826億1362万 | +7.46% | 19.41 | 2.19 |
09/11 | 2,550 | 2,630 | 2,550 | 2,605 | +3.37% | 622,400 | 1785億224万 | +5.51% | 18.98 | 2.14 |
09/10 | 2,540 | 2,550 | 2,478 | 2,520 | -0.2% | 748,200 | 1726億7779万 | +2.36% | 18.36 | 2.07 |
09/09 | 2,685 | 2,685 | 2,490 | 2,525 | -0.39% | 1,473,000 | 1730億2041万 | +2.52% | 18.39 | 2.07 |
09/06 | 2,635 | 2,635 | 2,475 | 2,535 | -5.76% | 545,800 | 1737億564万 | +2.92% | 18.47 | 2.08 |
09/05 | 2,740 | 2,740 | 2,655 | 2,690 | -0.19% | 234,800 | 1843億2669万 | +9.22% | 19.59 | 2.21 |
09/04 | 2,650 | 2,705 | 2,635 | 2,695 | +2.86% | 394,400 | 1846億6931万 | +9.73% | 19.63 | 2.21 |
09/03 | 2,560 | 2,650 | 2,555 | 2,620 | +4.17% | 330,000 | 1795億3009万 | +7.25% | 19.08 | 2.15 |
09/02 | 2,493 | 2,520 | 2,460 | 2,515 | +1% | 254,400 | 1723億3518万 | +3.2% | 18.32 | 2.06 |
08/30 | 2,495 | 2,520 | 2,473 | 2,490 | +4.18% | 361,600 | 1706億2211万 | +2.34% | 18.14 | 2.04 |
08/29 | 2,360 | 2,398 | 2,325 | 2,390 | 0% | 165,800 | 1637億6981万 | -1.69% | 17.41 | 1.96 |
08/28 | 2,395 | 2,403 | 2,360 | 2,390 | -1.24% | 168,200 | 1637億6981万 | -1.81% | 17.41 | 1.96 |
08/27 | 2,428 | 2,445 | 2,405 | 2,420 | -1.22% | 130,400 | 1658億2550万 | -0.86% | 17.63 | 1.98 |
08/26 | 2,430 | 2,460 | 2,410 | 2,450 | +0.82% | 97,600 | 1678億8119万 | +0.12% | 17.85 | 2.01 |
08/23 | 2,445 | 2,448 | 2,413 | 2,430 | +0.52% | 109,200 | 1665億1073万 | -0.98% | 17.7 | 1.99 |
08/22 | 2,425 | 2,428 | 2,398 | 2,418 | +0.42% | 97,200 | 1656億5419万 | -1.57% | 17.61 | 1.98 |
08/21 | 2,420 | 2,443 | 2,390 | 2,408 | -0.41% | 135,400 | 1649億6896万 | -2.05% | 17.54 | 1.97 |
08/20 | 2,428 | 2,465 | 2,418 | 2,418 | 0% | 161,600 | 1656億5419万 | -1.73% | 17.61 | 1.98 |
08/19 | 2,378 | 2,433 | 2,378 | 2,418 | +1.26% | 99,800 | 1656億5419万 | -1.97% | 17.61 | 1.98 |
08/16 | 2,355 | 2,405 | 2,350 | 2,388 | -0.1% | 72,000 | 1635億9850万 | -3.22% | 17.39 | 1.96 |
08/15 | 2,445 | 2,445 | 2,390 | 2,390 | -2.55% | 139,800 | 1637億6981万 | -3.04% | 17.41 | 1.96 |
08/14 | 2,475 | 2,480 | 2,410 | 2,453 | +0.2% | 96,800 | 1680億5250万 | -0.39% | 17.86 | 2.01 |
08/13 | 2,375 | 2,450 | 2,363 | 2,448 | +4.93% | 212,200 | 1677億988万 | -0.35% | 17.83 | 2.01 |
08/12 | 2,375 | 2,378 | 2,328 | 2,333 | -2.3% | 164,000 | 1598億2974万 | -4.83% | 16.99 | 1.91 |
08/09 | 2,380 | 2,420 | 2,380 | 2,388 | -0.31% | 108,200 | 1635億9850万 | -2.51% | 17.39 | 1.96 |
08/08 | 2,405 | 2,465 | 2,390 | 2,395 | -1.74% | 184,800 | 1641億1243万 | -2% | 17.45 | 1.96 |
08/07 | 2,500 | 2,505 | 2,435 | 2,438 | -3.66% | 347,000 | 1670億2465万 | -0.02% | 17.76 | 2 |
08/06 | 2,510 | 2,545 | 2,478 | 2,530 | -0.2% | 283,600 | 1733億6302万 | +4.2% | 18.43 | 2.07 |
08/05 | 2,505 | 2,545 | 2,495 | 2,535 | -0.2% | 310,600 | 1737億564万 | +5.1% | 18.47 | 2.08 |
08/02 | 2,500 | 2,540 | 2,468 | 2,540 | +1.8% | 288,600 | 1740億4825万 | +6.05% | 18.5 | 2.08 |
08/01 | 2,415 | 2,495 | 2,408 | 2,495 | +4.39% | 362,200 | 1709億6472万 | +4.96% | 18.17 | 2.05 |
07/31 | 2,450 | 2,450 | 2,383 | 2,390 | -2.65% | 309,200 | 1637億6981万 | +1.19% | 18.39 | 2.07 |
07/30 | 2,410 | 2,458 | 2,380 | 2,455 | +1.97% | 369,600 | 1682億2380万 | +4.29% | 18.9 | 2.13 |
07/29 | 2,393 | 2,433 | 2,365 | 2,408 | -1.73% | 248,800 | 1649億6896万 | +2.75% | 18.53 | 2.09 |
07/26 | 2,458 | 2,483 | 2,448 | 2,450 | -0.91% | 278,000 | 1678億8119万 | +5.02% | 18.86 | 2.12 |
07/25 | 2,505 | 2,530 | 2,458 | 2,473 | -3.23% | 447,800 | 1694億2295万 | +6.53% | 19.03 | 2.14 |
07/24 | 2,555 | 2,580 | 2,475 | 2,555 | -1.16% | 656,200 | 1750億7610万 | +10.75% | 19.66 | 2.21 |
07/23 | 2,610 | 2,610 | 2,550 | 2,585 | -0.77% | 286,400 | 1771億3178万 | +12.93% | 19.9 | 2.24 |
07/22 | 2,520 | 2,615 | 2,495 | 2,605 | +4.62% | 649,600 | 1785億224万 | +14.91% | 20.05 | 2.26 |
07/19 | 2,493 | 2,515 | 2,473 | 2,490 | +0.81% | 494,000 | 1706億2211万 | +11.11% | 19.16 | 2.16 |
07/18 | 2,453 | 2,478 | 2,450 | 2,470 | +0.71% | 210,400 | 1692億5165万 | +11.21% | 19.01 | 2.14 |
07/17 | 2,473 | 2,488 | 2,425 | 2,453 | -4.2% | 676,200 | 1680億5250万 | +11.12% | 18.88 | 2.13 |
07/16 | 2,550 | 2,585 | 2,515 | 2,560 | +4.28% | 850,400 | 1754億1871万 | +16.84% | 19.7 | 2.22 |
07/12 | 2,345 | 2,488 | 2,333 | 2,455 | +5.14% | 849,800 | 1682億2380万 | +13.03% | 18.9 | 2.13 |
07/11 | 2,343 | 2,343 | 2,300 | 2,335 | +0.54% | 342,000 | 1600億105万 | +8.91% | 17.97 | 2.02 |
07/10 | 2,300 | 2,345 | 2,300 | 2,323 | +0.98% | 323,600 | 1591億4451万 | +9.29% | 17.88 | 2.01 |
07/09 | 2,343 | 2,345 | 2,290 | 2,300 | -0.54% | 331,200 | 1576億275万 | +9.06% | 17.7 | 1.99 |
07/08 | 2,290 | 2,330 | 2,290 | 2,313 | +1.43% | 339,800 | 1584億5928万 | +10.33% | 17.8 | 2 |
07/05 | 2,275 | 2,285 | 2,270 | 2,280 | +0.77% | 178,600 | 1562億3229万 | +9.56% | 17.55 | 1.98 |
07/04 | 2,255 | 2,270 | 2,228 | 2,263 | +0.11% | 219,000 | 1550億3314万 | +9.25% | 17.41 | 1.96 |
07/03 | 2,200 | 2,268 | 2,195 | 2,260 | +3.79% | 566,600 | 1548億6183万 | +9.71% | 17.39 | 1.96 |
07/02 | 2,163 | 2,190 | 2,133 | 2,178 | +2.35% | 215,200 | 1492億869万 | +5.91% | 16.76 | 1.89 |
07/01 | 2,105 | 2,148 | 2,088 | 2,128 | +0.71% | 316,400 | 1457億8254万 | +3.58% | 16.37 | 1.84 |
06/28 | 2,100 | 2,115 | 2,063 | 2,113 | +0.96% | 522,600 | 1447億5470万 | +2.95% | 16.26 | 1.83 |
06/27 | 2,075 | 2,095 | 1,998 | 2,093 | -0.83% | 515,000 | 1433億8424万 | +1.92% | 16.11 | 1.81 |
06/26 | 2,200 | 2,203 | 2,108 | 2,110 | -3.54% | 248,200 | 1445億8339万 | +2.83% | 16.24 | 1.83 |
06/25 | 2,200 | 2,210 | 2,160 | 2,188 | +0.23% | 400,200 | 1498億9392万 | +6.29% | 16.84 | 1.9 |
06/24 | 2,190 | 2,203 | 2,160 | 2,183 | +0.81% | 254,000 | 1495億5130万 | +5.95% | 16.8 | 1.89 |
06/21 | 2,115 | 2,183 | 2,090 | 2,165 | +0.93% | 634,000 | 1483億5215万 | +5% | 16.66 | 1.88 |
06/20 | 2,150 | 2,168 | 2,133 | 2,145 | +0.59% | 631,400 | 1469億8169万 | +3.92% | 16.51 | 1.86 |
06/19 | 2,113 | 2,143 | 2,068 | 2,133 | +1.19% | 466,800 | 1461億2516万 | +3.17% | 16.41 | 1.85 |
06/18 | 2,060 | 2,123 | 2,055 | 2,108 | +3.69% | 664,400 | 1444億1208万 | +1.76% | 16.22 | 1.83 |
06/17 | 1,933 | 2,040 | 1,915 | 2,033 | +4.36% | 311,000 | 1392億7286万 | -2.05% | 15.64 | 1.76 |
06/14 | 1,963 | 2,005 | 1,920 | 1,948 | -2.5% | 431,000 | 1334億4841万 | -6.51% | 14.99 | 1.69 |
06/13 | 2,083 | 2,083 | 1,985 | 1,998 | -5.22% | 370,200 | 1368億7456万 | -4.65% | 15.37 | 1.73 |
06/12 | 2,045 | 2,120 | 2,005 | 2,108 | +1.81% | 313,200 | 1444億1208万 | +0.02% | 16.22 | 1.83 |
06/11 | 2,120 | 2,125 | 2,058 | 2,070 | -0.12% | 594,000 | 1418億4247万 | -2.13% | 15.93 | 1.79 |
06/10 | 1,940 | 2,090 | 1,900 | 2,073 | +17.26% | 919,600 | 1420億1378万 | -2.42% | 15.95 | 1.8 |