PBR
2013/05/10～2013/10/01
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 |
|---|
| 2013 |
| 10/01 | 1,560 | 1,588 | 1,556 | 1,575 | +1.35% | 166,700 | 610億1378万 | +3.75% | 5.63 | 1.66 |
| 09/30 | 1,589 | 1,589 | 1,542 | 1,554 | -4.13% | 180,600 | 602億27万 | +2.64% | 5.55 | 1.63 |
| 09/27 | 1,636 | 1,636 | 1,590 | 1,621 | +3.25% | 267,200 | 627億9577万 | +7.21% | 5.79 | 1.7 |
| 09/26 | 1,510 | 1,575 | 1,501 | 1,570 | +3.9% | 125,500 | 608億2009万 | +4.25% | 5.61 | 1.65 |
| 09/25 | 1,536 | 1,538 | 1,506 | 1,511 | -2.83% | 232,700 | 585億3449万 | +0.6% | 5.4 | 1.59 |
| 09/24 | 1,615 | 1,615 | 1,548 | 1,555 | -4.72% | 323,400 | 602億3901万 | +3.53% | 5.55 | 1.63 |
| 09/20 | 1,666 | 1,674 | 1,623 | 1,632 | -1.51% | 245,700 | 632億2190万 | +8.8% | 5.83 | 1.72 |
| 09/19 | 1,603 | 1,658 | 1,596 | 1,657 | +4.87% | 385,300 | 641億9038万 | +10.84% | 5.92 | 1.74 |
| 09/18 | 1,597 | 1,609 | 1,571 | 1,580 | -0.06% | 197,300 | 612億748万 | +5.97% | 5.64 | 1.66 |
| 09/17 | 1,586 | 1,594 | 1,570 | 1,581 | +1.8% | 214,400 | 612億4622万 | +6.11% | 5.65 | 1.66 |
| 09/13 | 1,559 | 1,571 | 1,536 | 1,553 | +0.91% | 141,500 | 601億6153万 | +4.44% | 5.55 | 1.63 |
| 09/12 | 1,556 | 1,560 | 1,530 | 1,539 | -0.97% | 113,700 | 596億1918万 | +3.57% | 5.5 | 1.62 |
| 09/11 | 1,542 | 1,574 | 1,525 | 1,554 | +2.91% | 273,400 | 602億27万 | +4.51% | 5.55 | 1.63 |
| 09/10 | 1,477 | 1,511 | 1,474 | 1,510 | +3.28% | 143,700 | 584億9576万 | +1.41% | 5.39 | 1.59 |
| 09/09 | 1,499 | 1,505 | 1,454 | 1,462 | +0.55% | 146,500 | 566億3629万 | -2.21% | 5.22 | 1.54 |
| 09/06 | 1,451 | 1,475 | 1,442 | 1,454 | -0.21% | 89,300 | 563億2638万 | -3.2% | 5.19 | 1.53 |
| 09/05 | 1,471 | 1,488 | 1,451 | 1,457 | +0.28% | 83,900 | 564億4259万 | -3.64% | 5.2 | 1.53 |
| 09/04 | 1,461 | 1,472 | 1,432 | 1,453 | -0.89% | 107,900 | 562億8764万 | -4.34% | 5.19 | 1.53 |
| 09/03 | 1,480 | 1,484 | 1,452 | 1,466 | +1.1% | 111,800 | 567億9124万 | -3.87% | 5.24 | 1.54 |
| 09/02 | 1,398 | 1,463 | 1,387 | 1,450 | +3.42% | 143,300 | 561億7142万 | -5.29% | 5.18 | 1.52 |
| 08/30 | 1,401 | 1,428 | 1,401 | 1,402 | -0.36% | 132,900 | 543億1195万 | -8.66% | 5.01 | 1.47 |
| 08/29 | 1,420 | 1,426 | 1,401 | 1,407 | -1.75% | 112,700 | 545億565万 | -8.99% | 5.03 | 1.48 |
| 08/28 | 1,448 | 1,459 | 1,425 | 1,432 | -2.85% | 152,300 | 554億7412万 | -8.03% | 5.12 | 1.51 |
| 08/27 | 1,488 | 1,503 | 1,471 | 1,474 | -1.21% | 89,100 | 571億115万 | -5.99% | 5.27 | 1.55 |
| 08/26 | 1,502 | 1,516 | 1,475 | 1,492 | 0% | 124,500 | 577億9845万 | -5.45% | 5.33 | 1.57 |
| 08/23 | 1,486 | 1,502 | 1,480 | 1,492 | +0.47% | 132,700 | 577億9845万 | -6.22% | 5.33 | 1.57 |
| 08/22 | 1,489 | 1,492 | 1,461 | 1,485 | -0.2% | 134,700 | 575億2728万 | -7.36% | 5.3 | 1.56 |
| 08/21 | 1,476 | 1,495 | 1,460 | 1,488 | +0.88% | 175,900 | 576億4350万 | -8.09% | 5.32 | 1.56 |
| 08/20 | 1,495 | 1,503 | 1,472 | 1,475 | -1.21% | 188,300 | 571億3989万 | -9.79% | 5.27 | 1.55 |
| 08/19 | 1,511 | 1,516 | 1,481 | 1,493 | -1.19% | 108,700 | 578億3719万 | -9.62% | 5.33 | 1.57 |
| 08/16 | 1,500 | 1,518 | 1,471 | 1,511 | 0% | 123,100 | 585億3449万 | -9.47% | 5.4 | 1.59 |
| 08/15 | 1,555 | 1,555 | 1,507 | 1,511 | -2.83% | 110,900 | 585億3449万 | -10.38% | 5.4 | 1.59 |
| 08/14 | 1,563 | 1,569 | 1,528 | 1,555 | +0.84% | 149,200 | 602億3901万 | -8.69% | 5.55 | 1.63 |
| 08/13 | 1,527 | 1,543 | 1,510 | 1,542 | +2.12% | 89,400 | 597億3540万 | -10.3% | 5.51 | 1.62 |
| 08/12 | 1,514 | 1,534 | 1,505 | 1,510 | -1.95% | 137,100 | 584億9576万 | -12.87% | 5.39 | 1.59 |
| 08/09 | 1,553 | 1,568 | 1,528 | 1,540 | -1.28% | 167,900 | 596億5792万 | -12.05% | 5.5 | 1.62 |
| 08/08 | 1,580 | 1,607 | 1,551 | 1,560 | -2.26% | 232,900 | 604億3270万 | -11.66% | 5.57 | 1.64 |
| 08/07 | 1,623 | 1,631 | 1,594 | 1,596 | -4.37% | 275,600 | 618億2730万 | -10.39% | 5.7 | 1.68 |
| 08/06 | 1,626 | 1,673 | 1,623 | 1,669 | +2.14% | 218,700 | 646億5524万 | -6.97% | 5.96 | 1.75 |
| 08/05 | 1,668 | 1,668 | 1,612 | 1,634 | -3.77% | 375,200 | 632億9938万 | -9.37% | 5.84 | 1.72 |
| 08/02 | 1,716 | 1,717 | 1,672 | 1,698 | +3.47% | 298,400 | 657億7867万 | -6.24% | 6.07 | 1.79 |
| 08/01 | 1,593 | 1,645 | 1,592 | 1,641 | +3.08% | 317,900 | 635億7055万 | -9.49% | 5.86 | 1.73 |
| 07/31 | 1,599 | 1,612 | 1,585 | 1,592 | -1.79% | 197,400 | 616億7235万 | -12.19% | 5.69 | 1.67 |
| 07/30 | 1,561 | 1,624 | 1,550 | 1,621 | +3.84% | 236,800 | 627億9577万 | -10.79% | 5.79 | 1.7 |
| 07/29 | 1,631 | 1,634 | 1,561 | 1,561 | -6.08% | 271,700 | 604億7144万 | -14.28% | 5.58 | 1.64 |
| 07/26 | 1,671 | 1,691 | 1,660 | 1,662 | -1.48% | 195,300 | 643億8407万 | -9.13% | 5.94 | 1.75 |
| 07/25 | 1,713 | 1,724 | 1,676 | 1,687 | -1.52% | 260,000 | 653億5254万 | -8.02% | 6.03 | 1.77 |
| 07/24 | 1,716 | 1,735 | 1,694 | 1,713 | -1.1% | 236,200 | 663億5975万 | -6.9% | 6.12 | 1.8 |
| 07/23 | 1,762 | 1,784 | 1,718 | 1,732 | -3.83% | 442,400 | 670億9579万 | -5.97% | 6.19 | 1.82 |
| 07/22 | 1,815 | 1,828 | 1,786 | 1,801 | -0.33% | 308,400 | 697億6878万 | -2.28% | 6.43 | 1.89 |
| 07/19 | 1,877 | 1,880 | 1,800 | 1,807 | -4.14% | 395,100 | 700億121万 | -1.79% | 6.45 | 1.9 |
| 07/18 | 1,900 | 1,907 | 1,868 | 1,885 | -0.11% | 150,400 | 730億2285万 | +2.61% | 6.73 | 1.98 |
| 07/17 | 1,860 | 1,903 | 1,850 | 1,887 | +0.21% | 156,500 | 731億33万 | +2.78% | 6.74 | 1.98 |
| 07/16 | 1,944 | 1,944 | 1,880 | 1,883 | -2.08% | 199,100 | 729億4537万 | +2.62% | 6.73 | 1.98 |
| 07/12 | 1,930 | 1,962 | 1,915 | 1,923 | -0.36% | 117,300 | 744億9493万 | +4.85% | 6.87 | 2.02 |
| 07/11 | 1,922 | 1,949 | 1,901 | 1,930 | -1.03% | 134,400 | 747億6610万 | +5.52% | 6.89 | 2.03 |
| 07/10 | 1,963 | 1,988 | 1,930 | 1,950 | +0.1% | 231,800 | 755億4088万 | +6.79% | 6.97 | 2.05 |
| 07/09 | 1,920 | 1,958 | 1,920 | 1,948 | +2.58% | 152,800 | 754億6340万 | +6.56% | 6.96 | 2.05 |
| 07/08 | 1,977 | 1,977 | 1,896 | 1,899 | -2.31% | 176,800 | 735億6519万 | +3.77% | 6.78 | 2 |
| 07/05 | 1,949 | 1,959 | 1,916 | 1,944 | +0.47% | 116,400 | 753億844万 | +5.82% | 6.94 | 2.04 |
| 07/04 | 1,931 | 1,969 | 1,908 | 1,935 | +0.83% | 271,900 | 749億5979万 | +4.82% | 6.91 | 2.03 |
| 07/03 | 1,940 | 1,948 | 1,888 | 1,919 | -0.93% | 313,100 | 743億3997万 | +3.51% | 6.85 | 2.02 |
| 07/02 | 1,919 | 1,972 | 1,907 | 1,937 | +2.7% | 344,500 | 750億3727万 | +3.92% | 6.92 | 2.04 |
| 07/01 | 1,881 | 1,886 | 1,845 | 1,886 | +2.33% | 212,000 | 730億6159万 | +0.8% | 6.74 | 1.98 |
| 06/28 | 1,776 | 1,850 | 1,757 | 1,843 | +6.04% | 318,900 | 713億9581万 | -1.92% | 6.86 | 2.02 |
| 06/27 | 1,667 | 1,739 | 1,629 | 1,738 | +5.78% | 190,800 | 673億2823万 | -8.14% | 6.47 | 1.91 |
| 06/26 | 1,711 | 1,720 | 1,642 | 1,643 | -2.78% | 125,700 | 636億4803万 | -13.84% | 6.12 | 1.8 |
| 06/25 | 1,658 | 1,718 | 1,658 | 1,690 | -1.69% | 383,200 | 654億6876万 | -12.48% | 6.3 | 1.85 |
| 06/24 | 1,775 | 1,799 | 1,714 | 1,719 | -3.05% | 216,100 | 665億9219万 | -12.03% | 6.4 | 1.88 |
| 06/21 | 1,700 | 1,789 | 1,690 | 1,773 | -0.51% | 185,400 | 686億8409万 | -10.36% | 6.6 | 1.94 |
| 06/20 | 1,835 | 1,835 | 1,769 | 1,782 | -2.94% | 211,600 | 690億3274万 | -10.77% | 6.64 | 1.95 |
| 06/19 | 1,777 | 1,843 | 1,775 | 1,836 | +4.14% | 273,000 | 711億2464万 | -8.7% | 6.84 | 2.01 |
| 06/18 | 1,740 | 1,768 | 1,718 | 1,763 | +0.57% | 298,100 | 682億9670万 | -12.81% | 6.57 | 1.93 |
| 06/17 | 1,701 | 1,757 | 1,693 | 1,753 | +1.21% | 268,600 | 679億931万 | -14.15% | 6.53 | 1.92 |
| 06/14 | 1,778 | 1,786 | 1,708 | 1,732 | -0.12% | 330,300 | 670億9579万 | -16.04% | 6.45 | 1.9 |
| 06/13 | 1,810 | 1,822 | 1,731 | 1,734 | -6.62% | 310,400 | 671億7327万 | -16.71% | 6.46 | 1.9 |
| 06/12 | 1,825 | 1,864 | 1,791 | 1,857 | -0.54% | 140,900 | 719億3816万 | -11.23% | 6.92 | 2.04 |
| 06/11 | 1,870 | 1,907 | 1,833 | 1,867 | +0.48% | 338,300 | 723億2555万 | -11.05% | 6.95 | 2.05 |
| 06/10 | 1,830 | 1,869 | 1,775 | 1,858 | +3.51% | 400,200 | 719億7690万 | -11.52% | 6.92 | 2.04 |
| 06/07 | 1,771 | 1,840 | 1,719 | 1,795 | -2.66% | 586,500 | 695億3635万 | -14.48% | 6.69 | 1.97 |
| 06/06 | 1,930 | 1,940 | 1,829 | 1,844 | -7.57% | 338,300 | 714億3455万 | -12.11% | 6.87 | 2.02 |
| 06/05 | 2,000 | 2,096 | 1,988 | 1,995 | -0.94% | 296,600 | 772億8413万 | -4.73% | 7.43 | 2.19 |
| 06/04 | 2,000 | 2,028 | 1,930 | 2,014 | -2.33% | 480,900 | 780億2017万 | -3.31% | 7.5 | 2.21 |
| 06/03 | 2,106 | 2,200 | 2,044 | 2,062 | -5.24% | 343,100 | 798億7964万 | -0.63% | 7.68 | 2.26 |
| 05/31 | 2,181 | 2,227 | 2,131 | 2,176 | +1.73% | 421,200 | 842億9587万 | +5.43% | 8.11 | 2.39 |
| 05/30 | 2,140 | 2,217 | 2,115 | 2,139 | -1.7% | 315,300 | 828億6253万 | +4.44% | 7.97 | 2.35 |
| 05/29 | 2,150 | 2,213 | 2,111 | 2,176 | +3.32% | 241,600 | 842億9587万 | +6.88% | 8.11 | 2.39 |
| 05/28 | 2,040 | 2,119 | 2,030 | 2,106 | +1.2% | 184,400 | 815億8415万 | +4.36% | 7.84 | 2.31 |
| 05/27 | 2,150 | 2,155 | 2,041 | 2,081 | -3.57% | 435,300 | 806億1568万 | +4.05% | 7.75 | 2.28 |
| 05/24 | 2,120 | 2,215 | 2,070 | 2,158 | +1.74% | 314,400 | 835億9857万 | +8.83% | 8.04 | 2.37 |
| 05/23 | 2,245 | 2,283 | 2,121 | 2,121 | -5.86% | 387,700 | 821億6523万 | +8.1% | 7.9 | 2.33 |
| 05/22 | 2,265 | 2,289 | 2,190 | 2,253 | -0.44% | 289,200 | 872億7877万 | +16.01% | 8.39 | 2.47 |
| 05/21 | 2,320 | 2,340 | 2,252 | 2,263 | -2.37% | 215,800 | 876億6616万 | +17.93% | 8.43 | 2.48 |
| 05/20 | 2,291 | 2,350 | 2,230 | 2,318 | +3.16% | 429,600 | 897億9680万 | +22.19% | 8.63 | 2.54 |
| 05/17 | 2,150 | 2,260 | 2,120 | 2,247 | +6.19% | 427,600 | 870億4633万 | +20.22% | 8.37 | 2.46 |
| 05/16 | 2,126 | 2,210 | 2,050 | 2,116 | -0.56% | 443,700 | 819億7154万 | +14.75% | 7.88 | 2.32 |
| 05/15 | 2,265 | 2,265 | 2,104 | 2,128 | -5.21% | 580,000 | 824億3640万 | +16.54% | 7.93 | 2.33 |
| 05/14 | 2,293 | 2,293 | 2,208 | 2,245 | -2.09% | 416,100 | 869億6886万 | +24.24% | 8.36 | 2.46 |
| 05/13 | 2,250 | 2,376 | 2,240 | 2,293 | +4.32% | 773,700 | 888億2832万 | +28.82% | 8.54 | 2.51 |
| 05/10 | 2,031 | 2,236 | 2,030 | 2,198 | +10.4% | 845,400 | 851億4813万 | +25.6% | 8.19 | 2.41 |
