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 |
|---|
| 2020 | 6/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 620 | 623 | 613 | 617 | +0.54% | 441,600 | 921億8109万 | +3.75% | 12.71 | 1.08 |
| 03/28 | 617 | 617 | 601 | 614 | -1.29% | 337,200 | 916億8335万 | +3.72% | 12.64 | 1.07 |
| 03/27 | 607 | 623 | 606 | 622 | +1.03% | 419,400 | 928億7792万 | +5.42% | 12.81 | 1.09 |
| 03/26 | 612 | 619 | 607 | 616 | +0.54% | 290,400 | 919億3222万 | +4.71% | 12.68 | 1.08 |
| 03/25 | 617 | 622 | 606 | 612 | -0.76% | 398,100 | 914億3448万 | +4.49% | 12.61 | 1.07 |
| 03/22 | 612 | 621 | 608 | 617 | -0.48% | 375,600 | 921億3131万 | +5.83% | 12.7 | 1.08 |
| 03/21 | 617 | 621 | 611 | 620 | +0.76% | 353,400 | 925億7928万 | +6.71% | 12.76 | 1.08 |
| 03/19 | 603 | 617 | 602 | 615 | +2.21% | 455,100 | 918億8244万 | +6.28% | 12.67 | 1.08 |
| 03/18 | 595 | 606 | 593 | 602 | +1.23% | 419,100 | 898億9149万 | +4.15% | 12.39 | 1.05 |
| 03/15 | 589 | 595 | 586 | 595 | +1.42% | 378,300 | 887億9647万 | +3.06% | 12.24 | 1.04 |
| 03/14 | 589 | 589 | 580 | 586 | -0.85% | 316,200 | 875億5212万 | +1.62% | 12.07 | 1.03 |
| 03/13 | 572 | 594 | 572 | 591 | +3.32% | 622,500 | 882億9873万 | +2.48% | 12.17 | 1.03 |
| 03/12 | 590 | 590 | 572 | 572 | -1.89% | 442,800 | 854億6162万 | -0.81% | 11.78 | 1 |
| 03/11 | 580 | 589 | 578 | 583 | +0.63% | 380,400 | 871億416万 | +1.27% | 12.01 | 1.02 |
| 03/08 | 576 | 589 | 567 | 580 | -1.7% | 728,100 | 865億5665万 | +0.81% | 11.93 | 1.01 |
| 03/07 | 602 | 604 | 589 | 590 | -1.83% | 346,200 | 880億4986万 | +2.55% | 12.14 | 1.03 |
| 03/06 | 598 | 605 | 595 | 601 | +1.07% | 477,300 | 896億9240万 | +4.65% | 12.37 | 1.05 |
| 03/05 | 599 | 601 | 591 | 594 | -0.56% | 591,600 | 887億4669万 | +3.72% | 12.24 | 1.04 |
| 03/04 | 593 | 599 | 589 | 598 | +0.96% | 360,900 | 892億4443万 | +4.49% | 12.3 | 1.05 |
| 03/01 | 586 | 594 | 580 | 592 | +1.72% | 366,000 | 883億9828万 | +3.86% | 12.19 | 1.04 |
| 02/28 | 579 | 589 | 577 | 582 | +1.63% | 588,300 | 869億506万 | +2.28% | 11.98 | 1.02 |
| 02/27 | 565 | 582 | 565 | 573 | +1.78% | 525,300 | 855億1140万 | +1% | 11.79 | 1 |
| 02/26 | 564 | 568 | 560 | 563 | -1.69% | 484,800 | 840億1818万 | -0.59% | 11.58 | 0.98 |
| 02/25 | 570 | 577 | 569 | 572 | +1.66% | 389,700 | 854億6162万 | +1.12% | 11.78 | 1 |
| 02/22 | 559 | 566 | 558 | 563 | +0.66% | 387,000 | 840億6796万 | -0.35% | 11.59 | 0.98 |
| 02/21 | 561 | 566 | 556 | 559 | +0.42% | 569,400 | 835億2044万 | -0.83% | 11.52 | 0.98 |
| 02/20 | 561 | 572 | 555 | 557 | -1.36% | 746,400 | 831億7203万 | -1.07% | 11.47 | 0.97 |
| 02/19 | 565 | 571 | 560 | 565 | +0.06% | 408,300 | 843億1682万 | +0.47% | 11.63 | 0.99 |
| 02/18 | 554 | 570 | 554 | 564 | +2.11% | 393,000 | 842億6705万 | +0.59% | 11.62 | 0.99 |
| 02/15 | 568 | 568 | 544 | 553 | -2.59% | 576,300 | 825億2497万 | -1.49% | 11.38 | 0.97 |
| 02/14 | 565 | 572 | 561 | 567 | -0.18% | 342,300 | 847億1501万 | +1.31% | 11.68 | 0.99 |
| 02/13 | 579 | 581 | 565 | 568 | -1.73% | 260,700 | 848億6434万 | +1.85% | 11.7 | 0.99 |
| 02/12 | 594 | 595 | 577 | 578 | -0.97% | 269,400 | 863億5755万 | +4.02% | 11.91 | 1.01 |
| 02/08 | 579 | 587 | 571 | 584 | +1.04% | 411,600 | 872億370万 | +5.42% | 12.02 | 1.02 |
| 02/07 | 586 | 586 | 570 | 578 | -2.14% | 610,800 | 863億778万 | +4.9% | 11.9 | 1.01 |
| 02/06 | 592 | 612 | 589 | 591 | +0.85% | 887,700 | 881億9918万 | +7.59% | 12.16 | 1.03 |
| 02/05 | 563 | 603 | 561 | 586 | +5.02% | 1,090,500 | 874億5257万 | +7.26% | 12.06 | 1.02 |
| 02/04 | 567 | 569 | 554 | 558 | -1.76% | 445,500 | 832億7157万 | +2.7% | 11.48 | 0.98 |
| 02/01 | 578 | 582 | 560 | 568 | -0.93% | 495,900 | 847億6479万 | +4.74% | 11.69 | 0.99 |
| 01/31 | 571 | 580 | 559 | 573 | +1.06% | 519,000 | 855億6117万 | +6.11% | 11.8 | 1 |
| 01/30 | 558 | 573 | 554 | 567 | +0.18% | 549,300 | 846億6524万 | +5.19% | 11.67 | 0.99 |
| 01/29 | 577 | 583 | 565 | 566 | -1.11% | 457,500 | 845億1592万 | +5.6% | 11.65 | 0.99 |
| 01/28 | 566 | 586 | 563 | 572 | +2.51% | 655,800 | 854億6162万 | +7.18% | 11.78 | 1 |
| 01/25 | 563 | 569 | 556 | 558 | +0.42% | 478,200 | 833億7112万 | +5.15% | 11.49 | 0.98 |
| 01/24 | 542 | 556 | 541 | 556 | +2.52% | 355,500 | 830億2271万 | +5.3% | 11.45 | 0.97 |
| 01/23 | 548 | 552 | 541 | 542 | -1.39% | 354,600 | 809億8198万 | +2.91% | 11.17 | 0.95 |
| 01/22 | 548 | 559 | 544 | 550 | -0.18% | 494,100 | 821億2678万 | +4.76% | 11.32 | 0.96 |
| 01/21 | 550 | 557 | 545 | 551 | +0.55% | 375,000 | 822億7610万 | +5.15% | 11.34 | 0.96 |
| 01/18 | 550 | 554 | 545 | 548 | +1.04% | 487,200 | 818億2813万 | +4.98% | 11.28 | 0.96 |
| 01/17 | 531 | 543 | 530 | 542 | +2.13% | 584,400 | 809億8198万 | +4.09% | 11.17 | 0.95 |
| 01/16 | 534 | 540 | 528 | 531 | -1.61% | 378,000 | 792億8967万 | +2.12% | 10.93 | 0.93 |
| 01/15 | 546 | 546 | 535 | 540 | -0.92% | 415,200 | 805億8379万 | +4.18% | 11.11 | 0.94 |
| 01/11 | 545 | 549 | 537 | 545 | +0.43% | 525,600 | 813億3040万 | +5.35% | 11.21 | 0.95 |
| 01/10 | 533 | 547 | 528 | 542 | +1.62% | 601,200 | 809億8198万 | +5.51% | 11.17 | 0.95 |
| 01/09 | 526 | 536 | 523 | 534 | +1.01% | 517,500 | 796億8786万 | +4.23% | 10.99 | 0.93 |
| 01/08 | 517 | 533 | 516 | 528 | +2.26% | 534,600 | 788億9148万 | +3.59% | 10.88 | 0.92 |
| 01/07 | 523 | 523 | 515 | 517 | -1.21% | 403,200 | 771億4940万 | +1.51% | 10.64 | 0.9 |
| 01/04 | 513 | 526 | 512 | 523 | +2.42% | 426,900 | 780億9510万 | +3.16% | 10.77 | 0.92 |
| 2012 |
| 12/28 | 516 | 516 | 507 | 511 | -1.23% | 402,600 | - | +1.12% | - | - |
| 12/27 | 525 | 526 | 515 | 517 | -1.71% | 273,300 | - | +2.58% | - | - |
| 12/26 | 521 | 528 | 519 | 526 | +0.96% | 399,900 | - | +4.57% | - | - |
| 12/25 | 532 | 534 | 519 | 521 | +0.13% | 325,200 | - | +3.99% | - | - |
| 12/21 | 524 | 527 | 514 | 520 | -1.08% | 503,400 | - | +4.28% | - | - |
| 12/20 | 533 | 533 | 523 | 526 | -1.25% | 522,300 | - | +5.62% | - | - |
| 12/19 | 524 | 539 | 520 | 533 | +4.24% | 1,142,400 | - | +7.39% | - | - |
| 12/18 | 501 | 514 | 500 | 511 | +2.13% | 579,600 | - | +3.44% | - | - |
| 12/17 | 500 | 509 | 497 | 500 | +1.15% | 841,500 | - | +1.49% | - | - |
| 12/14 | 496 | 502 | 493 | 495 | -1.26% | 631,200 | - | +0.34% | - | - |
| 12/13 | 512 | 512 | 498 | 501 | -2.34% | 411,600 | - | +1.62% | - | - |
| 12/12 | 514 | 517 | 511 | 513 | +0.13% | 404,100 | - | +3.85% | - | - |
| 12/11 | 509 | 513 | 503 | 512 | +0.13% | 298,500 | - | +3.71% | - | - |
| 12/10 | 517 | 517 | 507 | 512 | +0.72% | 310,800 | - | +3.58% | - | - |
| 12/07 | 517 | 517 | 505 | 508 | -2.06% | 250,200 | - | +3.04% | - | - |
| 12/06 | 517 | 523 | 514 | 519 | +0.97% | 728,700 | - | +5.42% | - | - |
| 12/05 | 503 | 516 | 502 | 514 | +3.7% | 948,900 | - | +4.83% | - | - |
| 12/04 | 486 | 500 | 486 | 495 | +0.75% | 321,000 | - | +1.3% | - | - |
| 12/03 | 493 | 499 | 485 | 492 | 0% | 437,700 | - | +0.75% | - | - |
| 11/30 | 496 | 499 | 490 | 492 | -0.27% | 379,800 | - | +0.75% | - | - |
| 11/29 | 482 | 502 | 482 | 493 | +2.21% | 503,100 | - | +1.23% | - | - |
| 11/28 | 487 | 488 | 481 | 482 | +0.14% | 335,700 | - | -0.75% | - | - |
| 11/27 | 475 | 484 | 474 | 482 | +1.05% | 336,300 | - | -0.69% | - | - |
| 11/26 | 482 | 483 | 472 | 477 | -1.45% | 392,400 | - | -1.52% | - | - |
| 11/22 | 485 | 487 | 476 | 484 | +0.48% | 296,400 | - | -0.07% | - | - |
| 11/21 | 483 | 490 | 479 | 481 | -0.21% | 291,300 | - | -0.35% | - | - |
| 11/20 | 480 | 490 | 478 | 482 | +1.12% | 401,700 | - | -0.14% | - | - |
| 11/19 | 480 | 482 | 470 | 477 | -1.11% | 397,200 | - | -1.04% | - | - |
| 11/16 | 487 | 490 | 480 | 482 | -1.09% | 345,300 | - | +0.07% | - | - |
| 11/15 | 486 | 500 | 482 | 488 | +0.83% | 351,300 | - | +1.39% | - | - |
| 11/14 | 479 | 485 | 474 | 484 | +0.9% | 305,400 | - | +0.55% | - | - |
| 11/13 | 488 | 489 | 476 | 479 | -0.96% | 385,500 | - | -0.14% | - | - |
| 11/12 | 486 | 499 | 481 | 484 | -2.29% | 462,600 | - | +0.83% | - | - |
| 11/09 | 498 | 503 | 494 | 495 | -2.56% | 406,500 | - | +3.41% | - | - |
| 11/08 | 506 | 512 | 504 | 508 | +0.53% | 315,600 | - | +6.35% | - | - |
| 11/07 | 521 | 522 | 503 | 506 | -3.5% | 615,000 | - | +6.23% | - | - |
| 11/06 | 510 | 525 | 509 | 524 | +2.81% | 755,100 | - | +10.78% | - | - |
| 11/05 | 493 | 515 | 491 | 510 | +4.3% | 655,200 | - | +8.44% | - | - |
| 11/02 | 490 | 507 | 479 | 489 | +3.75% | 1,091,400 | - | +4.64% | - | - |
| 11/01 | 486 | 486 | 468 | 471 | -3.15% | 407,700 | - | +1.29% | - | - |
| 10/31 | 488 | 488 | 476 | 486 | +1.74% | 528,900 | - | +4.81% | - | - |
| 10/30 | 479 | 490 | 478 | 478 | -0.35% | 473,100 | - | +3.46% | - | - |
