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 |
|---|
| 2013 |
| 03/29 | 8,070 | 8,110 | 7,910 | 8,020 | -0.5% | 544,500 | 6464億9443万 | -2.86% | 12.51 | 3.5 |
| 03/28 | 8,300 | 8,310 | 8,030 | 8,060 | -3.59% | 644,800 | 6497億1884万 | -2.53% | 12.57 | 3.51 |
| 03/27 | 8,300 | 8,420 | 8,300 | 8,360 | -0.12% | 675,900 | 6739億193万 | +0.95% | 13.04 | 3.64 |
| 03/26 | 8,290 | 8,400 | 8,270 | 8,370 | +0.12% | 581,300 | 6747億803万 | +1.09% | 13.06 | 3.65 |
| 03/25 | 8,320 | 8,420 | 8,320 | 8,360 | +1.21% | 465,400 | 6739億193万 | +1.05% | 13.04 | 3.64 |
| 03/22 | 8,280 | 8,360 | 8,230 | 8,260 | +0.49% | 1,003,700 | 6658億4090万 | -0.08% | 12.89 | 3.6 |
| 03/21 | 8,290 | 8,390 | 8,220 | 8,220 | -0.36% | 793,600 | 6626億1649万 | -0.6% | 12.82 | 3.58 |
| 03/19 | 8,250 | 8,280 | 8,180 | 8,250 | +0.61% | 410,400 | 6650億3480万 | -0.3% | 12.87 | 3.6 |
| 03/18 | 8,260 | 8,290 | 8,170 | 8,200 | -0.61% | 458,800 | 6610億428万 | -0.98% | 12.79 | 3.57 |
| 03/15 | 8,200 | 8,260 | 8,130 | 8,250 | +1.1% | 500,000 | 6650億3480万 | -0.43% | 12.87 | 3.6 |
| 03/14 | 8,140 | 8,180 | 8,080 | 8,160 | 0% | 453,100 | 6577億7987万 | -1.62% | 12.73 | 3.56 |
| 03/13 | 8,150 | 8,190 | 8,110 | 8,160 | +0.12% | 639,000 | 6577億7987万 | -1.75% | 12.73 | 3.56 |
| 03/12 | 8,210 | 8,240 | 8,150 | 8,150 | +0.37% | 741,900 | 6569億7377万 | -2.02% | 12.71 | 3.55 |
| 03/11 | 8,120 | 8,210 | 7,990 | 8,120 | +0.12% | 864,500 | 6545億5546万 | -2.67% | 12.67 | 3.54 |
| 03/08 | 8,100 | 8,130 | 7,980 | 8,110 | -1.22% | 1,446,800 | 6537億4936万 | -3.16% | 12.65 | 3.53 |
| 03/07 | 8,340 | 8,350 | 8,180 | 8,210 | -1.44% | 965,400 | 6618億1039万 | -2.39% | 12.81 | 3.58 |
| 03/06 | 8,430 | 8,440 | 8,300 | 8,330 | -0.6% | 661,400 | 6714億8362万 | -1.28% | 12.99 | 3.63 |
| 03/05 | 8,510 | 8,530 | 8,310 | 8,380 | -1.76% | 850,000 | 6755億1413万 | -0.9% | 13.07 | 3.65 |
| 03/04 | 8,580 | 8,700 | 8,530 | 8,530 | -0.23% | 497,000 | 6876億567万 | +0.73% | 13.31 | 3.72 |
| 03/01 | 8,330 | 8,580 | 8,320 | 8,550 | +3.01% | 548,500 | 6892億1788万 | +0.93% | 13.34 | 3.73 |
| 02/28 | 8,310 | 8,390 | 8,280 | 8,300 | +0.61% | 656,200 | 6690億6531万 | -2.08% | 12.95 | 3.62 |
| 02/27 | 8,300 | 8,340 | 8,250 | 8,250 | -0.96% | 255,400 | 6650億3480万 | -2.8% | 12.87 | 3.6 |
| 02/26 | 8,210 | 8,340 | 8,210 | 8,330 | +1.22% | 389,600 | 6714億8362万 | -2.09% | 12.99 | 3.63 |
| 02/25 | 8,290 | 8,290 | 8,180 | 8,230 | -0.12% | 581,700 | 6634億2259万 | -3.47% | 12.84 | 3.59 |
| 02/22 | 8,300 | 8,430 | 8,210 | 8,240 | -1.32% | 701,700 | 6642億2869万 | -3.6% | 12.85 | 3.59 |
| 02/21 | 8,350 | 8,370 | 8,260 | 8,350 | 0% | 560,200 | 6730億9582万 | -2.57% | 13.03 | 3.64 |
| 02/20 | 8,430 | 8,440 | 8,310 | 8,350 | 0% | 366,200 | 6730億9582万 | -2.69% | 13.03 | 3.64 |
| 02/19 | 8,210 | 8,370 | 8,200 | 8,350 | +1.95% | 357,000 | 6730億9582万 | -2.79% | 13.03 | 3.64 |
| 02/18 | 8,220 | 8,250 | 8,130 | 8,190 | -0.24% | 545,500 | 6601億9818万 | -4.72% | 12.78 | 3.57 |
| 02/15 | 8,320 | 8,330 | 8,150 | 8,210 | -1.56% | 546,600 | 6618億1039万 | -4.65% | 12.81 | 3.58 |
| 02/14 | 8,380 | 8,410 | 8,280 | 8,340 | 0% | 383,400 | 6722億8972万 | -3.2% | 13.01 | 3.63 |
| 02/13 | 8,410 | 8,440 | 8,290 | 8,340 | -0.6% | 384,100 | 6722億8972万 | -3.11% | 13.01 | 3.63 |
| 02/12 | 8,450 | 8,550 | 8,390 | 8,390 | +0.6% | 486,200 | 6763億2024万 | -2.42% | 13.09 | 3.66 |
| 02/08 | 8,390 | 8,400 | 8,210 | 8,340 | -1.18% | 1,038,100 | 6722億8972万 | -2.84% | 13.01 | 3.63 |
| 02/07 | 8,440 | 8,540 | 8,410 | 8,440 | 0% | 595,300 | 6803億5075万 | -1.59% | 13.17 | 3.68 |
| 02/06 | 8,570 | 8,580 | 8,440 | 8,440 | -0.47% | 873,400 | 6803億5075万 | -1.45% | 13.17 | 3.68 |
| 02/05 | 8,700 | 8,700 | 8,470 | 8,480 | -3.42% | 739,600 | 6835億7516万 | -0.84% | 13.23 | 3.7 |
| 02/04 | 9,020 | 9,030 | 8,740 | 8,780 | -1.46% | 435,700 | 7077億5824万 | +2.86% | 13.7 | 3.83 |
| 02/01 | 9,050 | 9,060 | 8,900 | 8,910 | -1.22% | 208,200 | 7182億3758万 | +4.72% | 13.9 | 3.88 |
| 01/31 | 8,880 | 9,060 | 8,850 | 9,020 | +1.58% | 699,900 | 7271億471万 | +6.44% | 14.07 | 3.93 |
| 01/30 | 8,830 | 8,910 | 8,770 | 8,880 | +1.14% | 288,500 | 7158億1927万 | +5.29% | 13.85 | 3.87 |
| 01/29 | 8,720 | 8,810 | 8,670 | 8,780 | +1.04% | 338,700 | 7077億5824万 | +4.51% | 13.7 | 3.83 |
| 01/28 | 8,690 | 8,720 | 8,610 | 8,690 | +1.05% | 468,600 | 7005億332万 | +3.9% | 13.56 | 3.79 |
| 01/25 | 8,750 | 8,750 | 8,580 | 8,600 | -0.81% | 464,600 | 6932億4839万 | +3.23% | 13.42 | 3.75 |
| 01/24 | 8,530 | 8,700 | 8,520 | 8,670 | +0.93% | 377,900 | 6988億9111万 | +4.41% | 13.53 | 3.78 |
| 01/23 | 8,750 | 8,750 | 8,560 | 8,590 | -1.94% | 393,200 | 6924億4229万 | +3.79% | 13.4 | 3.74 |
| 01/22 | 8,770 | 8,870 | 8,670 | 8,760 | -0.34% | 512,700 | 7061億4604万 | +6.17% | 13.67 | 3.82 |
| 01/21 | 8,790 | 8,860 | 8,740 | 8,790 | +0.11% | 263,900 | 7085億6435万 | +6.93% | 13.71 | 3.83 |
| 01/18 | 8,920 | 8,950 | 8,760 | 8,780 | 0% | 406,000 | 7077億5824万 | +7.2% | 13.7 | 3.83 |
| 01/17 | 8,850 | 8,850 | 8,560 | 8,780 | +1.74% | 627,400 | 7077億5824万 | +7.58% | 13.7 | 3.83 |
| 01/16 | 8,620 | 8,890 | 8,610 | 8,630 | +0.7% | 662,600 | 6956億6670万 | +6.14% | 13.46 | 3.76 |
| 01/15 | 8,570 | 8,590 | 8,490 | 8,570 | +0.94% | 300,300 | 6908億3009万 | +5.66% | 13.37 | 3.73 |
| 01/11 | 8,610 | 8,630 | 8,470 | 8,490 | -0.82% | 395,800 | 6843億8126万 | +4.92% | 13.24 | 3.7 |
| 01/10 | 8,390 | 8,610 | 8,390 | 8,560 | +2.51% | 730,900 | 6900億2398万 | +6.05% | 13.35 | 3.73 |
| 01/09 | 8,180 | 8,360 | 8,170 | 8,350 | +2.71% | 590,500 | 6730億9582万 | +3.7% | 13.03 | 3.64 |
| 01/08 | 8,130 | 8,170 | 8,100 | 8,130 | +0.49% | 406,500 | 6553億6156万 | +1.11% | 12.68 | 3.54 |
| 01/07 | 8,080 | 8,120 | 8,060 | 8,090 | +0.62% | 368,100 | 6521億3715万 | +0.66% | 12.62 | 3.53 |
| 01/04 | 8,150 | 8,190 | 8,020 | 8,040 | -1.35% | 692,500 | 6481億664万 | +0.07% | 12.54 | 3.5 |
| 2012 |
| 12/28 | 8,150 | 8,170 | 8,090 | 8,150 | +0.12% | 439,400 | - | +1.44% | - | - |
| 12/27 | 8,150 | 8,180 | 8,080 | 8,140 | +0.12% | 320,400 | - | +1.43% | - | - |
| 12/26 | 8,100 | 8,140 | 8,080 | 8,130 | +0.62% | 208,400 | - | +1.42% | - | - |
| 12/25 | 8,130 | 8,150 | 8,070 | 8,080 | -0.25% | 188,100 | - | +0.96% | - | - |
| 12/21 | 8,080 | 8,160 | 8,080 | 8,100 | +0.5% | 419,200 | - | +1.31% | - | - |
| 12/20 | 8,080 | 8,120 | 8,050 | 8,060 | +0.5% | 442,600 | - | +0.89% | - | - |
| 12/19 | 8,000 | 8,020 | 7,910 | 8,020 | -0.25% | 556,200 | - | +0.48% | - | - |
| 12/18 | 7,890 | 8,060 | 7,870 | 8,040 | +2.16% | 345,600 | - | +0.85% | - | - |
| 12/17 | 7,950 | 7,960 | 7,850 | 7,870 | +0.13% | 328,600 | - | -1.11% | - | - |
| 12/14 | 7,900 | 8,000 | 7,850 | 7,860 | -0.88% | 665,700 | - | -1.19% | - | - |
| 12/13 | 8,020 | 8,050 | 7,920 | 7,930 | -0.38% | 368,000 | - | -0.33% | - | - |
| 12/12 | 8,040 | 8,100 | 7,930 | 7,960 | -0.13% | 358,300 | - | -0.01% | - | - |
| 12/11 | 8,030 | 8,050 | 7,950 | 7,970 | -0.25% | 184,800 | - | +0.03% | - | - |
| 12/10 | 8,060 | 8,070 | 7,950 | 7,990 | -0.5% | 202,400 | - | +0.2% | - | - |
| 12/07 | 8,110 | 8,120 | 8,020 | 8,030 | -0.25% | 214,100 | - | +0.61% | - | - |
| 12/06 | 8,080 | 8,110 | 8,030 | 8,050 | +0.12% | 211,600 | - | +0.8% | - | - |
| 12/05 | 8,130 | 8,150 | 7,990 | 8,040 | -1.11% | 434,300 | - | +0.68% | - | - |
| 12/04 | 8,110 | 8,150 | 8,090 | 8,130 | +0.37% | 110,900 | - | +1.8% | - | - |
| 12/03 | 8,070 | 8,130 | 8,040 | 8,100 | +1.38% | 207,700 | - | +1.43% | - | - |
| 11/30 | 8,100 | 8,100 | 7,990 | 7,990 | -0.87% | 274,500 | - | +0.14% | - | - |
| 11/29 | 8,070 | 8,090 | 8,020 | 8,060 | 0% | 120,500 | - | +0.98% | - | - |
| 11/28 | 8,000 | 8,110 | 8,000 | 8,060 | +0.25% | 247,300 | - | +0.98% | - | - |
| 11/27 | 8,040 | 8,100 | 8,000 | 8,040 | +0.37% | 272,700 | - | +0.73% | - | - |
| 11/26 | 8,130 | 8,130 | 8,000 | 8,010 | -0.37% | 319,200 | - | +0.35% | - | - |
| 11/22 | 7,990 | 8,100 | 7,970 | 8,040 | +1.52% | 380,600 | - | +0.74% | - | - |
| 11/21 | 8,000 | 8,010 | 7,900 | 7,920 | -0.13% | 385,700 | - | -0.75% | - | - |
| 11/20 | 7,830 | 7,990 | 7,830 | 7,930 | +1.67% | 341,700 | - | -0.68% | - | - |
| 11/19 | 7,860 | 7,880 | 7,770 | 7,800 | -0.89% | 408,000 | - | -2.33% | - | - |
| 11/16 | 8,010 | 8,010 | 7,840 | 7,870 | -1.01% | 260,100 | - | -1.49% | - | - |
| 11/15 | 7,860 | 8,020 | 7,850 | 7,950 | +0.76% | 315,400 | - | -0.53% | - | - |
| 11/14 | 7,840 | 7,920 | 7,820 | 7,890 | +1.68% | 216,400 | - | -1.24% | - | - |
| 11/13 | 7,750 | 7,810 | 7,720 | 7,760 | +0.65% | 220,400 | - | -2.88% | - | - |
| 11/12 | 7,780 | 7,860 | 7,710 | 7,710 | -1.03% | 186,800 | - | -3.63% | - | - |
| 11/09 | 7,770 | 7,850 | 7,730 | 7,790 | -1.02% | 397,700 | - | -2.78% | - | - |
| 11/08 | 8,050 | 8,060 | 7,870 | 7,870 | -2.48% | 278,600 | - | -1.88% | - | - |
| 11/07 | 8,170 | 8,170 | 8,040 | 8,070 | -0.74% | 226,000 | - | +0.62% | - | - |
| 11/06 | 8,130 | 8,220 | 8,100 | 8,130 | 0% | 334,600 | - | +1.55% | - | - |
| 11/05 | 8,170 | 8,190 | 8,130 | 8,130 | -0.37% | 166,700 | - | +1.76% | - | - |
| 11/02 | 8,170 | 8,210 | 8,130 | 8,160 | +0.25% | 267,500 | - | +2.28% | - | - |
| 11/01 | 8,100 | 8,160 | 8,100 | 8,140 | +0.99% | 187,500 | - | +2.13% | - | - |
| 10/31 | 8,020 | 8,070 | 8,010 | 8,060 | +0.37% | 261,700 | - | +1.24% | - | - |
| 10/30 | 8,120 | 8,150 | 8,030 | 8,030 | -1.23% | 351,200 | - | +0.89% | - | - |
