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 | 779 | 779 | 741 | 750 | -3.85% | 161,900 | 643億2432万 | +4.75% | 29.43 | 0.71 |
03/28 | 779 | 781 | 766 | 780 | +0.13% | 176,600 | 668億9729万 | +9.24% | 30.6 | 0.74 |
03/27 | 768 | 779 | 758 | 779 | +0.78% | 192,600 | 668億1153万 | +9.72% | 30.56 | 0.74 |
03/26 | 758 | 776 | 758 | 773 | +2.38% | 266,500 | 662億9693万 | +9.65% | 30.33 | 0.73 |
03/25 | 746 | 759 | 746 | 755 | +2.03% | 218,000 | 647億5315万 | +7.7% | 29.62 | 0.72 |
03/22 | 737 | 750 | 733 | 740 | +0.41% | 251,600 | 634億6666万 | +6.17% | 29.03 | 0.7 |
03/21 | 719 | 739 | 719 | 737 | +3.51% | 254,900 | 632億937万 | +6.2% | 28.92 | 0.7 |
03/19 | 703 | 715 | 703 | 712 | +1.42% | 169,900 | 610億6522万 | +2.89% | 27.93 | 0.68 |
03/18 | 708 | 709 | 701 | 702 | -1.13% | 113,300 | 602億756万 | +1.45% | 27.54 | 0.67 |
03/15 | 709 | 710 | 702 | 710 | +0.28% | 238,600 | 608億9369万 | +2.6% | 27.86 | 0.67 |
03/14 | 706 | 708 | 699 | 708 | +0.71% | 167,800 | 607億2216万 | +2.31% | 27.78 | 0.67 |
03/13 | 694 | 706 | 694 | 703 | +1.74% | 126,500 | 602億9333万 | +1.59% | 27.58 | 0.67 |
03/12 | 698 | 699 | 691 | 691 | -1.43% | 150,600 | 592億6414万 | 0% | 27.11 | 0.66 |
03/11 | 698 | 703 | 694 | 701 | +0.57% | 161,100 | 601億2180万 | +1.3% | 27.5 | 0.67 |
03/08 | 690 | 700 | 690 | 697 | 0% | 287,900 | 597億7874万 | +0.72% | 27.35 | 0.66 |
03/07 | 696 | 700 | 692 | 697 | 0% | 153,700 | 597億7874万 | +0.72% | 27.35 | 0.66 |
03/06 | 696 | 698 | 692 | 697 | +0.58% | 118,500 | 597億7874万 | +0.58% | 27.35 | 0.66 |
03/05 | 701 | 704 | 691 | 693 | -1.14% | 80,500 | 594億3567万 | 0% | 27.19 | 0.66 |
03/04 | 700 | 704 | 697 | 701 | +0.43% | 96,100 | 601億2180万 | +1.15% | 27.5 | 0.67 |
03/01 | 687 | 698 | 686 | 698 | +0.29% | 88,900 | 598億6450万 | +0.72% | 27.39 | 0.66 |
02/28 | 694 | 696 | 684 | 696 | +0.58% | 239,300 | 596億9297万 | +0.43% | 27.31 | 0.66 |
02/27 | 693 | 696 | 686 | 692 | +0.29% | 88,600 | 593億4991万 | 0% | 27.15 | 0.66 |
02/26 | 693 | 696 | 687 | 690 | -1% | 103,900 | 591億7837万 | -0.43% | 27.07 | 0.65 |
02/25 | 701 | 703 | 697 | 697 | -0.14% | 104,200 | 597億7874万 | +0.58% | 27.35 | 0.66 |
02/22 | 694 | 700 | 686 | 698 | +0.72% | 143,000 | 598億6450万 | +0.72% | 27.39 | 0.66 |
02/21 | 685 | 696 | 685 | 693 | +1.61% | 139,900 | 594億3567万 | +0.14% | 27.19 | 0.66 |
02/20 | 671 | 684 | 671 | 682 | +1.34% | 81,900 | 584億9225万 | -1.45% | 26.76 | 0.65 |
02/19 | 667 | 675 | 662 | 673 | +1.51% | 74,100 | 577億2036万 | -2.89% | 26.4 | 0.64 |
02/18 | 654 | 665 | 654 | 663 | +1.22% | 93,400 | 568億6270万 | -4.47% | 26.01 | 0.63 |
02/15 | 663 | 663 | 653 | 655 | -0.91% | 128,300 | 561億7657万 | -5.76% | 25.7 | 0.62 |
02/14 | 670 | 670 | 653 | 661 | -4.48% | 249,000 | 566億9117万 | -5.16% | 25.93 | 0.63 |
02/13 | 698 | 701 | 690 | 692 | -1.28% | 124,400 | 593億4991万 | -0.72% | 27.15 | 0.66 |
02/12 | 707 | 710 | 701 | 701 | -0.43% | 98,900 | 601億2180万 | +0.57% | 27.5 | 0.67 |
02/08 | 708 | 709 | 700 | 704 | -0.42% | 79,100 | 603億7910万 | +1% | 27.62 | 0.67 |
02/07 | 704 | 710 | 700 | 707 | +0.14% | 85,000 | 606億3639万 | +1.58% | 27.74 | 0.67 |
02/06 | 707 | 710 | 703 | 706 | +1% | 69,200 | 605億5063万 | +1.58% | 27.7 | 0.67 |
02/05 | 702 | 707 | 699 | 699 | -1.13% | 77,900 | 599億5027万 | +0.72% | 27.42 | 0.66 |
02/04 | 704 | 710 | 704 | 707 | +0.71% | 53,000 | 606億3639万 | +2.02% | 27.74 | 0.67 |
02/01 | 707 | 707 | 701 | 702 | -0.71% | 68,200 | 602億756万 | +1.45% | 27.54 | 0.67 |
01/31 | 705 | 708 | 697 | 707 | +0.86% | 81,300 | 606億3639万 | +2.32% | 27.74 | 0.67 |
01/30 | 700 | 705 | 697 | 701 | +0.72% | 54,900 | 601億2180万 | +1.59% | 27.5 | 0.67 |
01/29 | 697 | 705 | 693 | 696 | -0.43% | 73,100 | 596億9297万 | +1.16% | 27.31 | 0.66 |
01/28 | 709 | 709 | 698 | 699 | -0.99% | 93,200 | 599億5027万 | +2.04% | 27.42 | 0.66 |
01/25 | 700 | 707 | 699 | 706 | +1.44% | 130,000 | 605億5063万 | +3.37% | 27.7 | 0.67 |
01/24 | 684 | 698 | 684 | 696 | +1.61% | 56,500 | 596億9297万 | +2.35% | 27.31 | 0.66 |
01/23 | 692 | 694 | 684 | 685 | -1.86% | 72,000 | 587億4955万 | +1.18% | 26.88 | 0.65 |
01/22 | 696 | 707 | 695 | 698 | 0% | 74,000 | 598億6450万 | +3.41% | 27.39 | 0.66 |
01/21 | 702 | 707 | 692 | 698 | -0.14% | 52,900 | 598億6450万 | +3.87% | 27.39 | 0.66 |
01/18 | 689 | 703 | 689 | 699 | +2.95% | 97,800 | 599億5027万 | +4.48% | 27.42 | 0.66 |
01/17 | 685 | 688 | 670 | 679 | -0.59% | 110,400 | 582億3495万 | +1.8% | 26.64 | 0.64 |
01/16 | 692 | 696 | 682 | 683 | -1.87% | 85,800 | 585億7801万 | +2.86% | 26.8 | 0.65 |
01/15 | 701 | 704 | 690 | 696 | -0.71% | 115,500 | 596億9297万 | +5.14% | 27.31 | 0.66 |
01/11 | 702 | 706 | 698 | 701 | +0.29% | 116,700 | 601億2180万 | +6.53% | 27.5 | 0.67 |
01/10 | 694 | 700 | 693 | 699 | +0.29% | 69,700 | 599億5027万 | +6.72% | 27.42 | 0.66 |
01/09 | 671 | 698 | 671 | 697 | +2.65% | 90,700 | 597億7874万 | +7.07% | 27.35 | 0.66 |
01/08 | 691 | 698 | 675 | 679 | -1.02% | 111,400 | 582億3495万 | +4.78% | 26.64 | 0.64 |
01/07 | 695 | 697 | 685 | 686 | -0.72% | 88,600 | 588億3531万 | +6.36% | 26.91 | 0.65 |
01/04 | 691 | 700 | 689 | 691 | +1.92% | 84,800 | 592億6414万 | +7.47% | 27.11 | 0.66 |
2012 |
12/28 | 679 | 682 | 666 | 678 | -1.17% | 170,000 | - | +5.94% | - | - |
12/27 | 679 | 690 | 678 | 686 | +1.18% | 112,300 | - | +7.69% | - | - |
12/26 | 678 | 681 | 672 | 678 | 0% | 58,200 | - | +6.94% | - | - |
12/25 | 684 | 688 | 672 | 678 | +0.44% | 105,900 | - | +7.28% | - | - |
12/21 | 687 | 689 | 673 | 675 | -1.32% | 75,800 | - | +7.31% | - | - |
12/20 | 676 | 692 | 675 | 684 | +1.33% | 273,900 | - | +9.27% | - | - |
12/19 | 660 | 675 | 660 | 675 | +3.69% | 179,700 | - | +8.52% | - | - |
12/18 | 642 | 655 | 641 | 651 | +2.2% | 111,400 | - | +5.34% | - | - |
12/17 | 636 | 641 | 635 | 637 | +0.95% | 72,300 | - | +3.41% | - | - |
12/14 | 634 | 635 | 631 | 631 | -0.47% | 150,800 | - | +2.77% | - | - |
12/13 | 634 | 634 | 631 | 634 | +0.96% | 64,300 | - | +3.59% | - | - |
12/12 | 626 | 633 | 626 | 628 | 0% | 65,800 | - | +2.95% | - | - |
12/11 | 626 | 629 | 623 | 628 | -0.32% | 52,200 | - | +3.12% | - | - |
12/10 | 638 | 638 | 627 | 630 | -0.16% | 184,800 | - | +3.62% | - | - |
12/07 | 628 | 633 | 627 | 631 | +0.48% | 122,600 | - | +3.78% | - | - |
12/06 | 629 | 630 | 624 | 628 | +0.8% | 117,600 | - | +3.46% | - | - |
12/05 | 620 | 629 | 619 | 623 | +0.16% | 76,900 | - | +2.64% | - | - |
12/04 | 614 | 624 | 611 | 622 | +2.3% | 148,200 | - | +2.47% | - | - |
12/03 | 619 | 619 | 605 | 608 | -0.16% | 142,400 | - | +0.16% | - | - |
11/30 | 618 | 618 | 605 | 609 | -0.81% | 150,300 | - | 0% | - | - |
11/29 | 617 | 620 | 614 | 614 | +0.16% | 56,400 | - | +0.66% | - | - |
11/28 | 615 | 617 | 611 | 613 | -0.97% | 102,300 | - | +0.49% | - | - |
11/27 | 613 | 623 | 613 | 619 | +1.14% | 161,100 | - | +1.31% | - | - |
11/26 | 619 | 620 | 610 | 612 | -0.81% | 110,300 | - | 0% | - | - |
11/22 | 619 | 619 | 613 | 617 | +0.33% | 97,700 | - | +0.65% | - | - |
11/21 | 617 | 621 | 608 | 615 | -1.13% | 125,900 | - | +0.16% | - | - |
11/20 | 615 | 622 | 612 | 622 | +1.3% | 89,200 | - | +1.14% | - | - |
11/19 | 601 | 615 | 601 | 614 | +2.16% | 65,700 | - | -0.16% | - | - |
11/16 | 594 | 602 | 593 | 601 | +1.18% | 58,400 | - | -2.44% | - | - |
11/15 | 592 | 597 | 589 | 594 | +0.68% | 58,500 | - | -3.73% | - | - |
11/14 | 591 | 593 | 588 | 590 | -0.17% | 50,900 | - | -4.53% | - | - |
11/13 | 583 | 593 | 581 | 591 | +1.55% | 80,500 | - | -4.52% | - | - |
11/12 | 584 | 587 | 579 | 582 | -0.68% | 84,800 | - | -6.13% | - | - |
11/09 | 585 | 589 | 585 | 586 | 0% | 66,100 | - | -5.79% | - | - |
11/08 | 595 | 600 | 584 | 586 | -1.51% | 97,600 | - | -5.94% | - | - |
11/07 | 601 | 602 | 595 | 595 | -0.5% | 66,800 | - | -4.65% | - | - |
11/06 | 606 | 606 | 595 | 598 | -1.32% | 79,600 | - | -4.32% | - | - |
11/05 | 608 | 613 | 605 | 606 | -1.94% | 65,500 | - | -3.19% | - | - |
11/02 | 619 | 621 | 617 | 618 | +1.15% | 60,600 | - | -1.44% | - | - |
11/01 | 627 | 627 | 608 | 611 | -2.71% | 132,300 | - | -2.71% | - | - |
10/31 | 618 | 633 | 618 | 628 | +1.62% | 87,700 | - | -0.16% | - | - |
10/30 | 633 | 635 | 618 | 618 | -2.83% | 95,400 | - | -1.75% | - | - |