PBR
2013/07/08～2013/11/29
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 |
|---|
| 2013 |
| 11/29 | 1,556 | 1,569 | 1,548 | 1,555 | -0.13% | 130,800 | 602億3901万 | -5.76% | 5.56 | 1.64 |
| 11/28 | 1,560 | 1,569 | 1,553 | 1,557 | -0.51% | 192,800 | 603億1648万 | -6.2% | 5.57 | 1.64 |
| 11/27 | 1,576 | 1,578 | 1,563 | 1,565 | -0.7% | 103,500 | 606億2640万 | -6.18% | 5.6 | 1.65 |
| 11/26 | 1,570 | 1,585 | 1,565 | 1,576 | +0.7% | 197,600 | 610億5252万 | -6.02% | 5.64 | 1.66 |
| 11/25 | 1,555 | 1,568 | 1,546 | 1,565 | +0.97% | 166,300 | 606億2640万 | -7.29% | 5.6 | 1.65 |
| 11/22 | 1,580 | 1,594 | 1,544 | 1,550 | -1.71% | 335,700 | 600億4531万 | -8.45% | 5.54 | 1.63 |
| 11/21 | 1,574 | 1,589 | 1,574 | 1,577 | -0.44% | 138,000 | 610億9126万 | -7.07% | 5.64 | 1.66 |
| 11/20 | 1,597 | 1,597 | 1,571 | 1,584 | -0.06% | 176,800 | 613億6243万 | -6.77% | 5.66 | 1.67 |
| 11/19 | 1,579 | 1,600 | 1,570 | 1,585 | +0.13% | 317,400 | 614億117万 | -6.71% | 5.67 | 1.67 |
| 11/18 | 1,504 | 1,607 | 1,504 | 1,583 | -4.06% | 748,200 | 613億2370万 | -6.83% | 5.66 | 1.67 |
| 11/15 | 1,681 | 1,698 | 1,641 | 1,650 | -0.54% | 378,300 | 639億1920万 | -2.83% | 5.9 | 1.74 |
| 11/14 | 1,621 | 1,675 | 1,621 | 1,659 | +1.28% | 238,700 | 642億6785万 | -2.07% | 5.93 | 1.75 |
| 11/13 | 1,558 | 1,642 | 1,557 | 1,638 | +4.87% | 488,200 | 634億5434万 | -2.9% | 5.86 | 1.72 |
| 11/12 | 1,606 | 1,624 | 1,547 | 1,562 | -3.58% | 603,400 | 605億1018万 | -7.08% | 5.59 | 1.64 |
| 11/11 | 1,640 | 1,669 | 1,570 | 1,620 | -2.17% | 348,000 | 627億5704万 | -3.57% | 5.79 | 1.7 |
| 11/08 | 1,685 | 1,688 | 1,645 | 1,656 | -2.82% | 222,300 | 641億5164万 | -1.19% | 5.92 | 1.74 |
| 11/07 | 1,746 | 1,746 | 1,700 | 1,704 | -1.05% | 111,800 | 660億1110万 | +1.97% | 6.09 | 1.79 |
| 11/06 | 1,714 | 1,762 | 1,701 | 1,722 | +0.23% | 167,700 | 667億840万 | +3.36% | 6.16 | 1.81 |
| 11/05 | 1,728 | 1,748 | 1,707 | 1,718 | -0.58% | 187,000 | 665億5345万 | +3.56% | 6.14 | 1.81 |
| 11/01 | 1,751 | 1,753 | 1,692 | 1,728 | -1.71% | 243,100 | 669億4084万 | +4.35% | 6.18 | 1.82 |
| 10/31 | 1,784 | 1,803 | 1,753 | 1,758 | -1.51% | 244,400 | 681億301万 | +6.61% | 6.29 | 1.85 |
| 10/30 | 1,798 | 1,812 | 1,765 | 1,785 | -0.67% | 361,900 | 691億4896万 | +8.91% | 6.38 | 1.88 |
| 10/29 | 1,768 | 1,802 | 1,755 | 1,797 | +0.45% | 370,200 | 696億1382万 | +10.25% | 6.43 | 1.89 |
| 10/28 | 1,780 | 1,810 | 1,769 | 1,789 | +0.68% | 250,600 | 693億391万 | +10.16% | 6.4 | 1.88 |
| 10/25 | 1,787 | 1,807 | 1,763 | 1,777 | -1% | 324,900 | 688億3905万 | +9.83% | 6.35 | 1.87 |
| 10/24 | 1,728 | 1,804 | 1,710 | 1,795 | +2.57% | 344,400 | 695億3635万 | +11.49% | 6.42 | 1.89 |
| 10/23 | 1,800 | 1,819 | 1,744 | 1,750 | -2.78% | 314,100 | 677億9309万 | +9.24% | 6.26 | 1.84 |
| 10/22 | 1,825 | 1,838 | 1,781 | 1,800 | -2.28% | 459,200 | 697億3004万 | +12.92% | 6.44 | 1.89 |
| 10/21 | 1,754 | 1,842 | 1,740 | 1,842 | +9.06% | 774,000 | 713億5707万 | +16.29% | 6.59 | 1.94 |
| 10/18 | 1,669 | 1,691 | 1,663 | 1,689 | +1.5% | 240,700 | 654億3002万 | +7.44% | 6.04 | 1.78 |
| 10/17 | 1,640 | 1,665 | 1,631 | 1,664 | +2.72% | 269,800 | 644億6155万 | +6.33% | 5.95 | 1.75 |
| 10/16 | 1,595 | 1,624 | 1,593 | 1,620 | +1.57% | 287,100 | 627億5704万 | +4.05% | 5.79 | 1.7 |
| 10/15 | 1,608 | 1,637 | 1,592 | 1,595 | +0.95% | 271,000 | 617億8856万 | +2.9% | 5.7 | 1.68 |
| 10/11 | 1,578 | 1,600 | 1,564 | 1,580 | +1.15% | 215,400 | 612億748万 | +2.27% | 5.65 | 1.66 |
| 10/10 | 1,543 | 1,566 | 1,536 | 1,562 | +1.69% | 170,500 | 605億1018万 | +1.43% | 5.59 | 1.64 |
| 10/09 | 1,475 | 1,537 | 1,466 | 1,536 | +2.61% | 111,900 | 595億297万 | 0% | 5.49 | 1.62 |
| 10/08 | 1,459 | 1,507 | 1,440 | 1,497 | +0.54% | 150,700 | 579億9215万 | -2.28% | 5.35 | 1.58 |
| 10/07 | 1,505 | 1,519 | 1,489 | 1,489 | -2.1% | 98,200 | 576億8224万 | -2.55% | 5.32 | 1.57 |
| 10/04 | 1,516 | 1,543 | 1,496 | 1,521 | -0.65% | 165,600 | 589億2188万 | -0.26% | 5.44 | 1.6 |
| 10/03 | 1,530 | 1,552 | 1,520 | 1,531 | -0.26% | 92,100 | 593億927万 | +0.59% | 5.47 | 1.61 |
| 10/02 | 1,580 | 1,585 | 1,526 | 1,535 | -2.54% | 155,400 | 594億6423万 | +1.05% | 5.49 | 1.62 |
| 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 |
