PBR
- 2012年3月30日
- 0.54倍
- 2013年3月29日
- 0.69倍
2013/09/20~2014/03/19
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 | ||||||||||
03/19 | 2,589 | 2,589 | 2,589 | 2,589 | +0.04% | 100 | 228億9358万 | +1.13% | 10.76 | 1.11 |
03/18 | 2,561 | 2,588 | 2,561 | 2,588 | -0.35% | 200 | 228億8474万 | +1.29% | 10.75 | 1.11 |
03/17 | 2,560 | 2,599 | 2,560 | 2,597 | -0.5% | 800 | 229億6432万 | +1.76% | 10.79 | 1.11 |
03/14 | 2,629 | 2,629 | 2,600 | 2,610 | -2.58% | 600 | 230億7927万 | +2.43% | 10.85 | 1.12 |
03/13 | 2,640 | 2,679 | 2,640 | 2,679 | +1.86% | 1,200 | 236億8942万 | +5.35% | 11.13 | 1.15 |
03/12 | 2,630 | 2,630 | 2,630 | 2,630 | -2.41% | 100 | 232億5613万 | +3.79% | 10.93 | 1.13 |
03/11 | 2,799 | 2,799 | 2,667 | 2,695 | -2.36% | 400 | 238億3090万 | +6.61% | 11.2 | 1.15 |
03/10 | 2,751 | 2,767 | 2,730 | 2,760 | -1.39% | 500 | 244億567万 | +9.52% | 11.47 | 1.18 |
03/07 | 2,703 | 2,819 | 2,703 | 2,799 | +4.48% | 3,000 | 247億5053万 | +11.56% | 11.63 | 1.2 |
03/06 | 2,650 | 2,679 | 2,650 | 2,679 | +0.11% | 200 | 236億8942万 | +7.33% | 11.13 | 1.15 |
03/05 | 2,716 | 2,750 | 2,676 | 2,676 | +8.52% | 13,200 | 236億6289万 | +7.51% | 11.12 | 1.15 |
02/28 | 2,466 | 2,466 | 2,466 | 2,466 | -0.56% | 100 | 218億594万 | -0.6% | 10.25 | 1.06 |
02/27 | 2,480 | 2,480 | 2,480 | 2,480 | +0.65% | 100 | 219億2973万 | -0.04% | 10.31 | 1.06 |
02/20 | 2,464 | 2,464 | 2,464 | 2,464 | -0.44% | 100 | 217億8825万 | -0.69% | 10.24 | 1.05 |
02/19 | 2,450 | 2,475 | 2,450 | 2,475 | 0% | 600 | 218億8552万 | -0.28% | 10.28 | 1.06 |
02/18 | 2,475 | 2,476 | 2,475 | 2,475 | -0.04% | 2,600 | 218億8552万 | -0.28% | 10.28 | 1.06 |
02/12 | 2,475 | 2,476 | 2,475 | 2,476 | -0.2% | 800 | 218億9436万 | -0.24% | 10.29 | 1.06 |
02/10 | 2,482 | 2,482 | 2,481 | 2,481 | -0.16% | 200 | 219億3857万 | -0.04% | 10.31 | 1.06 |
02/07 | 2,485 | 2,485 | 2,485 | 2,485 | 0% | 100 | 219億7395万 | +0.12% | 10.33 | 1.06 |
02/04 | 2,485 | 2,485 | 2,485 | 2,485 | 0% | 200 | 219億7395万 | +0.12% | 10.33 | 1.06 |
02/03 | 2,485 | 2,485 | 2,485 | 2,485 | +0.16% | 100 | 219億7395万 | +0.08% | 10.33 | 1.06 |
01/31 | 2,481 | 2,481 | 2,481 | 2,481 | +0.24% | 100 | 219億3857万 | -0.08% | 10.31 | 1.06 |
01/30 | 2,475 | 2,475 | 2,475 | 2,475 | -0.84% | 200 | 218億8552万 | -0.36% | 10.28 | 1.06 |
01/29 | 2,490 | 2,497 | 2,490 | 2,496 | +0.85% | 700 | 220億7121万 | +0.44% | 10.37 | 1.07 |
01/24 | 2,475 | 2,475 | 2,475 | 2,475 | 0% | 100 | 218億8552万 | -0.4% | 10.28 | 1.06 |
01/20 | 2,475 | 2,475 | 2,475 | 2,475 | -0.92% | 1,100 | 218億8552万 | -0.44% | 10.28 | 1.06 |
01/16 | 2,478 | 2,498 | 2,478 | 2,498 | 0% | 200 | 220億8890万 | +0.44% | 10.38 | 1.07 |
01/14 | 2,498 | 2,498 | 2,498 | 2,498 | +0.93% | 100 | 220億8890万 | +0.44% | 10.38 | 1.07 |
01/10 | 2,475 | 2,475 | 2,475 | 2,475 | 0% | 400 | 218億8552万 | -0.44% | 10.28 | 1.06 |
01/09 | 2,475 | 2,475 | 2,475 | 2,475 | 0% | 100 | 218億8552万 | -0.48% | 10.28 | 1.06 |
01/08 | 2,475 | 2,475 | 2,475 | 2,475 | -0.8% | 100 | 218億8552万 | -0.52% | 10.28 | 1.06 |
01/07 | 2,495 | 2,495 | 2,495 | 2,495 | +0.81% | 100 | 220億6237万 | +0.24% | 10.37 | 1.07 |
01/06 | 2,476 | 2,476 | 2,475 | 2,475 | -0.4% | 200 | 218億8552万 | -0.56% | 10.28 | 1.06 |
2013 | ||||||||||
12/30 | 2,478 | 2,485 | 2,478 | 2,485 | -0.56% | 600 | 219億7395万 | -0.2% | 10.33 | 1.06 |
12/27 | 2,499 | 2,499 | 2,499 | 2,499 | +0.97% | 200 | 220億9774万 | +0.36% | 10.38 | 1.07 |
12/26 | 2,484 | 2,484 | 2,475 | 2,475 | 0% | 400 | 218億8552万 | -0.6% | 10.28 | 1.06 |
12/25 | 2,478 | 2,478 | 2,475 | 2,475 | -0.04% | 900 | 218億8552万 | -0.64% | 10.28 | 1.06 |
12/24 | 2,476 | 2,478 | 2,476 | 2,476 | 0% | 2,500 | 218億9436万 | -0.64% | 10.29 | 1.06 |
12/20 | 2,476 | 2,476 | 2,476 | 2,476 | 0% | 1,200 | 218億9436万 | -0.68% | 10.29 | 1.06 |
12/19 | 2,476 | 2,476 | 2,476 | 2,476 | 0% | 200 | 218億9436万 | -0.72% | 10.29 | 1.06 |
12/18 | 2,477 | 2,477 | 2,476 | 2,476 | 0% | 700 | 218億9436万 | -0.72% | 10.29 | 1.06 |
12/17 | 2,476 | 2,476 | 2,476 | 2,476 | 0% | 2,000 | 218億9436万 | -0.76% | 10.29 | 1.06 |
12/16 | 2,498 | 2,498 | 2,475 | 2,476 | -0.88% | 1,400 | 218億9436万 | -0.8% | 10.29 | 1.06 |
12/13 | 2,498 | 2,499 | 2,498 | 2,498 | 0% | 5,000 | 220億8890万 | +0.04% | 10.38 | 1.07 |
12/12 | 2,498 | 2,498 | 2,498 | 2,498 | 0% | 900 | 220億8890万 | +0.36% | 10.38 | 1.07 |
12/11 | 2,498 | 2,498 | 2,498 | 2,498 | 0% | 7,600 | 220億8890万 | +1.34% | 10.38 | 1.07 |
12/10 | 2,499 | 2,499 | 2,498 | 2,498 | 0% | 5,200 | 220億8890万 | +2.42% | 10.38 | 1.07 |
12/09 | 2,497 | 2,499 | 2,497 | 2,498 | +0.04% | 9,200 | 220億8890万 | +3.52% | 10.38 | 1.07 |
12/06 | 2,498 | 2,498 | 2,497 | 2,497 | 0% | 1,600 | 220億8006万 | +4.61% | 10.38 | 1.07 |
12/05 | 2,497 | 2,498 | 2,497 | 2,497 | -0.08% | 3,300 | 220億8006万 | +5.76% | 10.38 | 1.07 |
12/03 | 2,497 | 2,499 | 2,496 | 2,499 | +0.08% | 900 | 220億9774万 | +7.02% | 10.38 | 1.07 |
12/02 | 2,498 | 2,498 | 2,497 | 2,497 | 0% | 11,000 | 220億8006万 | +8.14% | 10.38 | 1.07 |
11/29 | 2,497 | 2,498 | 2,497 | 2,497 | 0% | 4,800 | 220億8006万 | +9.42% | 10.38 | 1.07 |
11/28 | 2,497 | 2,497 | 2,497 | 2,497 | +0.04% | 30,600 | 220億8006万 | +10.73% | 10.38 | 1.07 |
11/27 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 14,700 | 220億7121万 | +12.03% | 10.37 | 1.07 |
11/26 | 2,497 | 2,497 | 2,496 | 2,496 | 0% | 7,900 | 220億7121万 | +13.3% | 10.37 | 1.07 |
11/25 | 2,497 | 2,497 | 2,496 | 2,496 | 0% | 7,300 | 220億7121万 | +14.76% | 10.37 | 1.07 |
11/22 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 16,500 | 220億7121万 | +16.31% | 10.37 | 1.07 |
11/21 | 2,496 | 2,496 | 2,496 | 2,496 | 0% | 7,800 | 220億7121万 | +17.85% | 10.37 | 1.07 |
11/20 | 2,496 | 2,496 | 2,496 | 2,496 | 0% | 12,300 | 220億7121万 | +19.48% | 10.37 | 1.07 |
11/19 | 2,496 | 2,496 | 2,496 | 2,496 | -0.04% | 36,400 | 220億7121万 | +21.17% | 10.37 | 1.07 |
11/18 | 2,496 | 2,497 | 2,496 | 2,497 | +0.04% | 21,300 | 220億8006万 | +22.94% | 10.38 | 1.07 |
11/15 | 2,496 | 2,496 | 2,496 | 2,496 | 0% | 85,100 | 220億7121万 | +24.74% | 10.37 | 1.07 |
11/14 | 2,496 | 2,498 | 2,496 | 2,496 | 0% | 29,500 | 220億7121万 | +26.51% | 10.37 | 1.07 |
11/13 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 28,100 | 220億7121万 | +28.33% | 10.37 | 1.07 |
11/12 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 28,600 | 220億7121万 | +30.41% | 10.37 | 1.07 |
11/11 | 2,496 | 2,497 | 2,496 | 2,496 | -0.04% | 42,700 | 220億7121万 | +32.34% | 10.37 | 1.07 |
11/08 | 2,495 | 2,497 | 2,495 | 2,497 | +8.8% | 165,400 | 220億8006万 | +34.54% | 10.38 | 1.07 |
11/07 | 2,295 | 2,295 | 2,295 | 2,295 | +21.11% | 4,300 | 202億9384万 | +25.75% | 9.54 | 0.98 |
11/06 | 1,861 | 1,895 | 1,860 | 1,895 | +1.88% | 7,400 | 167億5679万 | +5.04% | 7.87 | 0.81 |
11/05 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 3,400 | 164億4730万 | +3.39% | 7.73 | 0.8 |
11/01 | 1,845 | 1,850 | 1,840 | 1,850 | +0.43% | 1,300 | 163億5887万 | +3.01% | 7.69 | 0.79 |
10/31 | 1,858 | 1,858 | 1,842 | 1,842 | -0.91% | 4,300 | 162億8813万 | +2.85% | 7.65 | 0.79 |
10/30 | 1,861 | 1,862 | 1,852 | 1,859 | +1.14% | 3,000 | 164億3846万 | +3.97% | 7.72 | 0.8 |
10/29 | 1,850 | 1,850 | 1,838 | 1,838 | -0.38% | 1,400 | 162億5276万 | +2.85% | 7.64 | 0.79 |
10/28 | 1,841 | 1,849 | 1,841 | 1,845 | +0.82% | 1,500 | 163億1466万 | +3.36% | 7.67 | 0.79 |
10/25 | 1,840 | 1,840 | 1,830 | 1,830 | 0% | 2,500 | 161億8202万 | +2.58% | 7.6 | 0.78 |
10/24 | 1,825 | 1,830 | 1,822 | 1,830 | +0.44% | 2,400 | 161億8202万 | +2.58% | 7.6 | 0.78 |
10/23 | 1,849 | 1,849 | 1,821 | 1,822 | -1.46% | 3,200 | 161億1128万 | +2.19% | 7.57 | 0.78 |
10/22 | 1,885 | 1,885 | 1,830 | 1,849 | +3.01% | 7,300 | 163億5003万 | +3.7% | 7.68 | 0.79 |
10/21 | 1,794 | 1,795 | 1,794 | 1,795 | +0.06% | 200 | 158億7253万 | +0.79% | 7.46 | 0.77 |
10/18 | 1,770 | 1,795 | 1,770 | 1,794 | -0.06% | 1,300 | 158億6368万 | +0.67% | 7.45 | 0.77 |
10/17 | 1,802 | 1,802 | 1,795 | 1,795 | +1.87% | 500 | 158億7253万 | +0.73% | 7.46 | 0.77 |
10/16 | 1,770 | 1,771 | 1,762 | 1,762 | -0.9% | 600 | 155億8072万 | -1.12% | 7.32 | 0.75 |
10/15 | 1,761 | 1,778 | 1,761 | 1,778 | +0.45% | 500 | 157億2220万 | -0.22% | 7.39 | 0.76 |
10/11 | 1,752 | 1,770 | 1,752 | 1,770 | +1.14% | 400 | 156億5146万 | -0.62% | 7.36 | 0.76 |
10/10 | 1,770 | 1,780 | 1,750 | 1,750 | -2.23% | 500 | 154億7461万 | -1.69% | 7.27 | 0.75 |
10/09 | 1,751 | 1,790 | 1,751 | 1,790 | +0.56% | 900 | 158億2831万 | +0.56% | 7.44 | 0.77 |
10/08 | 1,740 | 1,790 | 1,735 | 1,780 | +2.12% | 3,500 | 157億3989万 | +0.11% | 7.4 | 0.76 |
10/07 | 1,746 | 1,780 | 1,742 | 1,743 | -2.08% | 1,900 | 154億1271万 | -1.91% | 7.24 | 0.75 |
10/04 | 1,733 | 1,780 | 1,730 | 1,780 | +2.18% | 2,200 | 157億3989万 | +0.11% | 7.4 | 0.76 |
10/03 | 1,742 | 1,742 | 1,742 | 1,742 | 0% | 200 | 154億387万 | -1.91% | 7.24 | 0.75 |
10/02 | 1,760 | 1,761 | 1,742 | 1,742 | -1.19% | 2,700 | 154億387万 | -1.91% | 7.24 | 0.75 |
10/01 | 1,765 | 1,765 | 1,763 | 1,763 | -0.4% | 200 | 155億8956万 | -0.68% | 7.33 | 0.75 |
09/30 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 2,500 | 156億5146万 | -0.28% | 7.36 | 0.78 |
09/27 | 1,781 | 1,782 | 1,764 | 1,780 | +3.79% | 1,000 | 157億3989万 | +0.34% | 7.4 | 0.79 |
09/26 | 1,797 | 1,800 | 1,715 | 1,715 | -4.19% | 2,900 | 151億6512万 | -3.27% | 7.13 | 0.76 |
09/25 | 1,809 | 1,809 | 1,790 | 1,790 | -1.1% | 700 | 158億2831万 | +0.79% | 7.44 | 0.79 |
09/24 | 1,800 | 1,810 | 1,750 | 1,810 | 0% | 2,200 | 160億517万 | +2.03% | 7.52 | 0.8 |
09/20 | 1,810 | 1,810 | 1,810 | 1,810 | -0.39% | 300 | 160億517万 | +2.09% | 7.52 | 0.8 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 3月期 | 1,950 8/21 | 1,020 1/25 1/24 他2件 | 150,600 8/21 |
2009年 3月期 | 1,306 5/21 | 920 3/23 | 17,900 10/8 |
2010年 3月期 | 1,190 9/3 | 916 4/27 | 8,500 6/17 |
2011年 3月期 | 1,105 10/12 | 900 3/16 | 14,200 11/18 |
2012年 3月期 | 1,199 2/28 | 950 8/11 8/5 | 27,800 6/16 |
2013年 3月期 | 1,680 3/12 | 1,100 8/20 8/17 | 13,200 3/29 |