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 | 579 | 579 | 566 | 568 | -1.56% | 19,800 | 150億7216万 | 0% | 11.82 | 0.43 |
| 03/28 | 581 | 582 | 573 | 577 | -1.37% | 15,100 | 153億1098万 | +1.76% | 12.01 | 0.44 |
| 03/27 | 565 | 587 | 565 | 585 | +1.39% | 19,400 | 155億2327万 | +3.36% | 12.18 | 0.44 |
| 03/26 | 578 | 585 | 571 | 577 | -1.03% | 37,900 | 153億1098万 | +2.3% | 12.01 | 0.44 |
| 03/25 | 582 | 592 | 578 | 583 | +0.34% | 48,300 | 154億7020万 | +3.74% | 12.13 | 0.44 |
| 03/22 | 585 | 597 | 581 | 581 | -2.02% | 42,800 | 154億1713万 | +3.75% | 12.09 | 0.44 |
| 03/21 | 591 | 596 | 589 | 593 | +0.17% | 48,000 | 157億3555万 | +6.27% | 12.34 | 0.45 |
| 03/19 | 592 | 598 | 590 | 592 | +0.85% | 37,000 | 157億902万 | +6.47% | 12.32 | 0.45 |
| 03/18 | 587 | 591 | 584 | 587 | -0.17% | 30,900 | 155億7634万 | +6.15% | 12.22 | 0.44 |
| 03/15 | 590 | 596 | 574 | 588 | +0.68% | 46,500 | 156億287万 | +6.72% | 12.24 | 0.45 |
| 03/14 | 577 | 600 | 572 | 584 | +2.46% | 102,300 | 154億9673万 | +6.38% | 12.15 | 0.44 |
| 03/13 | 566 | 575 | 565 | 570 | +0.71% | 36,100 | 151億2523万 | +4.2% | 11.86 | 0.43 |
| 03/12 | 563 | 570 | 562 | 566 | 0% | 44,700 | 150億1909万 | +3.85% | 11.78 | 0.43 |
| 03/11 | 556 | 571 | 554 | 566 | +2.17% | 38,300 | 150億1909万 | +4.04% | 11.78 | 0.43 |
| 03/08 | 552 | 560 | 552 | 554 | -0.54% | 106,900 | 147億67万 | +2.21% | 11.53 | 0.42 |
| 03/07 | 557 | 561 | 557 | 557 | 0% | 39,600 | 147億8027万 | +2.96% | 11.59 | 0.42 |
| 03/06 | 556 | 561 | 556 | 557 | +0.18% | 45,700 | 147億8027万 | +3.15% | 11.59 | 0.42 |
| 03/05 | 559 | 563 | 556 | 556 | -0.54% | 60,400 | 147億5374万 | +3.15% | 11.57 | 0.42 |
| 03/04 | 560 | 564 | 559 | 559 | +0.18% | 52,100 | 148億3334万 | +4.1% | 11.63 | 0.42 |
| 03/01 | 555 | 565 | 551 | 558 | +3.14% | 162,500 | 148億681万 | +4.1% | 11.61 | 0.42 |
| 02/28 | 569 | 579 | 541 | 541 | -4.92% | 75,600 | 143億5570万 | +1.31% | 11.26 | 0.41 |
| 02/27 | 585 | 590 | 555 | 569 | +1.07% | 158,700 | 150億9870万 | +6.55% | 11.84 | 0.43 |
| 02/26 | 529 | 580 | 529 | 563 | +5.83% | 110,800 | 149億3949万 | +5.83% | 11.72 | 0.43 |
| 02/25 | 531 | 535 | 527 | 532 | -0.75% | 69,500 | 141億1689万 | +0.19% | 11.07 | 0.4 |
| 02/22 | 543 | 543 | 534 | 536 | -1.29% | 14,300 | 142億2303万 | +0.94% | 11.16 | 0.41 |
| 02/21 | 547 | 550 | 540 | 543 | -1.09% | 17,000 | 144億878万 | +2.45% | 11.3 | 0.41 |
| 02/20 | 536 | 549 | 536 | 549 | +1.86% | 26,000 | 145億6799万 | +3.58% | 11.43 | 0.42 |
| 02/19 | 534 | 545 | 534 | 539 | +0.94% | 25,000 | 143億263万 | +1.89% | 11.22 | 0.41 |
| 02/18 | 534 | 538 | 531 | 534 | +0.56% | 12,600 | 141億6996万 | +0.95% | 11.11 | 0.4 |
| 02/15 | 532 | 532 | 526 | 531 | -0.38% | 19,900 | 140億9035万 | +0.57% | 11.05 | 0.4 |
| 02/14 | 541 | 542 | 530 | 533 | +0.19% | 12,700 | 141億4342万 | +0.95% | 11.09 | 0.4 |
| 02/13 | 530 | 544 | 530 | 532 | -0.19% | 11,800 | 141億1689万 | +0.76% | 11.07 | 0.4 |
| 02/12 | 538 | 545 | 530 | 533 | -0.37% | 31,200 | 141億4342万 | +0.95% | 11.09 | 0.4 |
| 02/08 | 526 | 538 | 526 | 535 | +1.71% | 43,200 | 141億9649万 | +1.33% | 11.13 | 0.41 |
| 02/07 | 528 | 530 | 526 | 526 | -0.19% | 14,300 | 139億5767万 | -0.19% | 10.95 | 0.4 |
| 02/06 | 536 | 536 | 525 | 527 | 0% | 30,800 | 139億8421万 | 0% | 10.97 | 0.4 |
| 02/05 | 533 | 535 | 527 | 527 | -2.04% | 16,900 | 139億8421万 | 0% | 10.97 | 0.4 |
| 02/04 | 542 | 543 | 534 | 538 | +1.13% | 21,800 | 142億7610万 | +2.09% | 11.2 | 0.41 |
| 02/01 | 525 | 541 | 525 | 532 | +1.53% | 31,000 | 141億1689万 | +0.95% | 11.07 | 0.4 |
| 01/31 | 521 | 527 | 521 | 524 | -0.19% | 10,900 | 139億460万 | -0.38% | 10.91 | 0.4 |
| 01/30 | 525 | 530 | 525 | 525 | 0% | 8,000 | 139億3114万 | -0.38% | 10.93 | 0.4 |
| 01/29 | 518 | 529 | 518 | 525 | +1.35% | 14,400 | 139億3114万 | -0.38% | 10.93 | 0.4 |
| 01/28 | 526 | 530 | 518 | 518 | -1.15% | 14,500 | 137億4539万 | -1.52% | 10.78 | 0.39 |
| 01/25 | 525 | 525 | 517 | 524 | +0.38% | 22,400 | 139億460万 | -0.38% | 10.91 | 0.4 |
| 01/24 | 525 | 525 | 516 | 522 | 0% | 18,500 | 138億5153万 | -0.76% | 10.86 | 0.4 |
| 01/23 | 526 | 529 | 521 | 522 | -0.57% | 14,100 | 138億5153万 | -0.76% | 10.86 | 0.4 |
| 01/22 | 530 | 535 | 525 | 525 | -1.87% | 15,600 | 139億3114万 | 0% | 10.93 | 0.4 |
| 01/21 | 534 | 538 | 532 | 535 | +0.56% | 8,000 | 141億9649万 | +1.9% | 11.13 | 0.41 |
| 01/18 | 532 | 535 | 530 | 532 | +1.14% | 15,300 | 141億1689万 | +1.53% | 11.07 | 0.4 |
| 01/17 | 532 | 533 | 526 | 526 | -1.13% | 15,200 | 139億5767万 | +0.38% | 10.95 | 0.4 |
| 01/16 | 532 | 536 | 529 | 532 | 0% | 11,000 | 141億1689万 | +1.72% | 11.07 | 0.4 |
| 01/15 | 533 | 535 | 532 | 532 | +0.19% | 12,400 | 141億1689万 | +1.72% | 11.07 | 0.4 |
| 01/11 | 529 | 533 | 529 | 531 | +1.14% | 13,700 | 140億9035万 | +1.72% | 11.05 | 0.4 |
| 01/10 | 524 | 531 | 522 | 525 | +0.19% | 24,000 | 139億3114万 | +0.77% | 10.93 | 0.4 |
| 01/09 | 526 | 527 | 522 | 524 | -0.57% | 16,700 | 139億460万 | +0.77% | 10.91 | 0.4 |
| 01/08 | 535 | 535 | 525 | 527 | -0.94% | 9,100 | 139億8421万 | +1.35% | 10.97 | 0.4 |
| 01/07 | 538 | 538 | 527 | 532 | +0.38% | 18,200 | 141億1689万 | +2.5% | 11.07 | 0.4 |
| 01/04 | 525 | 533 | 521 | 530 | +1.92% | 16,100 | 140億6381万 | +2.32% | 11.03 | 0.4 |
| 2012 |
| 12/28 | 521 | 533 | 519 | 520 | +0.19% | 13,500 | - | +0.39% | - | - |
| 12/27 | 520 | 527 | 519 | 519 | -0.95% | 14,700 | - | +0.39% | - | - |
| 12/26 | 524 | 527 | 522 | 524 | -0.76% | 8,800 | - | +1.55% | - | - |
| 12/25 | 530 | 530 | 520 | 528 | -0.38% | 9,700 | - | +2.33% | - | - |
| 12/21 | 530 | 530 | 521 | 530 | +0.57% | 12,800 | - | +3.11% | - | - |
| 12/20 | 522 | 531 | 521 | 527 | -0.94% | 14,400 | - | +2.73% | - | - |
| 12/19 | 522 | 532 | 517 | 532 | +1.92% | 16,400 | - | +4.11% | - | - |
| 12/18 | 520 | 526 | 514 | 522 | +0.38% | 33,300 | - | +2.35% | - | - |
| 12/17 | 519 | 522 | 517 | 520 | +0.97% | 11,200 | - | +2.36% | - | - |
| 12/14 | 512 | 520 | 512 | 515 | -0.96% | 27,700 | - | +1.58% | - | - |
| 12/13 | 520 | 520 | 516 | 520 | +0.97% | 5,600 | - | +2.77% | - | - |
| 12/12 | 514 | 520 | 514 | 515 | +0.19% | 8,300 | - | +1.78% | - | - |
| 12/11 | 512 | 516 | 512 | 514 | -0.77% | 3,200 | - | +1.78% | - | - |
| 12/10 | 513 | 521 | 511 | 518 | +0.39% | 8,600 | - | +2.57% | - | - |
| 12/07 | 518 | 520 | 512 | 516 | -0.39% | 6,400 | - | +2.18% | - | - |
| 12/06 | 517 | 518 | 515 | 518 | +0.78% | 10,200 | - | +2.78% | - | - |
| 12/05 | 504 | 514 | 504 | 514 | 0% | 12,000 | - | +1.98% | - | - |
| 12/04 | 514 | 515 | 513 | 514 | +0.78% | 9,000 | - | +1.98% | - | - |
| 12/03 | 504 | 513 | 504 | 510 | +1.8% | 8,300 | - | +1.39% | - | - |
| 11/30 | 515 | 515 | 501 | 501 | -2.34% | 8,400 | - | -0.4% | - | - |
| 11/29 | 515 | 516 | 513 | 513 | -0.19% | 6,000 | - | +1.99% | - | - |
| 11/28 | 509 | 515 | 509 | 514 | -0.19% | 7,600 | - | +2.19% | - | - |
| 11/27 | 514 | 515 | 513 | 515 | +0.59% | 11,700 | - | +2.39% | - | - |
| 11/26 | 515 | 515 | 511 | 512 | +0.2% | 14,200 | - | +1.79% | - | - |
| 11/22 | 510 | 511 | 503 | 511 | +1.19% | 8,400 | - | +1.39% | - | - |
| 11/21 | 505 | 506 | 502 | 505 | +0.8% | 6,200 | - | 0% | - | - |
| 11/20 | 508 | 508 | 500 | 501 | -0.4% | 10,200 | - | -0.79% | - | - |
| 11/19 | 501 | 507 | 497 | 503 | +0.4% | 17,500 | - | -0.59% | - | - |
| 11/16 | 492 | 501 | 489 | 501 | +1.83% | 21,100 | - | -0.99% | - | - |
| 11/15 | 491 | 494 | 490 | 492 | +0.41% | 9,800 | - | -2.77% | - | - |
| 11/14 | 490 | 491 | 489 | 490 | +0.82% | 6,200 | - | -3.35% | - | - |
| 11/13 | 489 | 490 | 486 | 486 | -0.41% | 10,600 | - | -4.14% | - | - |
| 11/12 | 491 | 492 | 488 | 488 | -1.01% | 12,600 | - | -3.94% | - | - |
| 11/09 | 495 | 503 | 493 | 493 | -0.6% | 16,100 | - | -3.14% | - | - |
| 11/08 | 497 | 501 | 496 | 496 | -0.8% | 11,600 | - | -2.75% | - | - |
| 11/07 | 509 | 509 | 500 | 500 | 0% | 6,100 | - | -2.15% | - | - |
| 11/06 | 507 | 507 | 500 | 500 | -1.57% | 11,900 | - | -2.34% | - | - |
| 11/05 | 507 | 511 | 507 | 508 | -0.97% | 7,100 | - | -0.97% | - | - |
| 11/02 | 520 | 520 | 510 | 513 | +0.59% | 13,000 | - | -0.19% | - | - |
| 11/01 | 510 | 514 | 510 | 510 | 0% | 8,300 | - | -0.97% | - | - |
| 10/31 | 503 | 512 | 503 | 510 | +1.39% | 7,600 | - | -1.16% | - | - |
| 10/30 | 505 | 510 | 503 | 503 | -0.2% | 10,200 | - | -2.71% | - | - |
