PBR
2012/08/10～2013/02/04
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 |
| 02/04 | 620 | 626 | 603 | 618 | +3.69% | 5,800 | 36億1010万 | +8.8% | 11.02 | 1.86 |
| 02/01 | 598 | 598 | 590 | 596 | -0.17% | 5,200 | 34億8159万 | +5.67% | 10.63 | 1.79 |
| 01/31 | 590 | 600 | 590 | 597 | +1.19% | 8,100 | 34億8743万 | +6.23% | 10.65 | 1.79 |
| 01/30 | 590 | 593 | 589 | 590 | -0.17% | 7,400 | 34億4654万 | +5.55% | 10.52 | 1.77 |
| 01/29 | 592 | 595 | 588 | 591 | +0.17% | 7,800 | 34億5238万 | +6.29% | 10.54 | 1.78 |
| 01/28 | 590 | 593 | 585 | 590 | +1.03% | 6,000 | 34億4654万 | +6.88% | 10.52 | 1.77 |
| 01/25 | 588 | 589 | 584 | 584 | -0.17% | 3,300 | 34億1149万 | +6.38% | 10.41 | 1.76 |
| 01/24 | 588 | 588 | 585 | 585 | 0% | 1,600 | 34億1733万 | +7.14% | 10.43 | 1.76 |
| 01/23 | 586 | 588 | 582 | 585 | -0.17% | 3,400 | 34億1733万 | +7.93% | 10.43 | 1.76 |
| 01/22 | 590 | 590 | 585 | 586 | -0.68% | 6,800 | 34億2317万 | +8.92% | 10.45 | 1.76 |
| 01/21 | 590 | 594 | 584 | 590 | +1.72% | 4,900 | 34億4654万 | +10.07% | 10.52 | 1.77 |
| 01/18 | 589 | 590 | 580 | 580 | -1.53% | 2,700 | 33億8812万 | +9.43% | 10.34 | 1.74 |
| 01/17 | 578 | 590 | 561 | 589 | +0.68% | 4,500 | 34億4070万 | +12.19% | 10.5 | 1.77 |
| 01/16 | 603 | 607 | 585 | 585 | -2.99% | 4,400 | 34億1733万 | +13.37% | 10.43 | 1.76 |
| 01/15 | 605 | 615 | 568 | 603 | +9.04% | 14,500 | 35億2248万 | +19.17% | 10.75 | 1.81 |
| 01/11 | 576 | 577 | 551 | 553 | -1.95% | 8,300 | 32億3040万 | +11.49% | 9.86 | 1.66 |
| 01/10 | 587 | 600 | 546 | 564 | -3.92% | 22,700 | 32億9466万 | +15.34% | 10.06 | 1.7 |
| 01/09 | 539 | 597 | 530 | 587 | +9.93% | 27,000 | 34億2901万 | +22.29% | 10.47 | 1.76 |
| 01/08 | 531 | 534 | 521 | 534 | +2.5% | 4,500 | 31億1941万 | +13.62% | 9.52 | 1.61 |
| 01/07 | 519 | 534 | 517 | 521 | +0.77% | 6,100 | 30億4347万 | +12.77% | 9.29 | 1.57 |
| 01/04 | 515 | 520 | 513 | 517 | +0.58% | 8,600 | 30億2010万 | +13.63% | 9.22 | 1.55 |
| 2012 |
| 12/28 | 514 | 514 | 511 | 514 | -0.19% | 6,500 | - | +14.73% | - | - |
| 12/27 | 515 | 515 | 501 | 515 | +0.19% | 6,500 | - | +16.78% | - | - |
| 12/26 | 520 | 520 | 513 | 514 | -0.96% | 3,500 | - | +18.71% | - | - |
| 12/25 | 522 | 522 | 510 | 519 | -0.76% | 6,600 | - | +21.83% | - | - |
| 12/21 | 529 | 530 | 513 | 523 | +0.19% | 5,500 | - | +24.82% | - | - |
| 12/20 | 527 | 527 | 520 | 522 | -0.95% | 2,300 | - | +27.01% | - | - |
| 12/19 | 520 | 527 | 518 | 527 | +0.96% | 3,600 | - | +30.45% | - | - |
| 12/18 | 508 | 530 | 508 | 522 | +4.4% | 15,600 | - | +31.82% | - | - |
| 12/17 | 515 | 515 | 495 | 500 | +0.6% | 6,500 | - | +28.53% | - | - |
| 12/14 | 495 | 512 | 493 | 497 | -4.42% | 7,800 | - | +30.1% | - | - |
| 12/13 | 491 | 524 | 488 | 520 | +7.66% | 40,400 | - | +38.67% | - | - |
| 12/12 | 490 | 494 | 475 | 483 | -2.23% | 16,400 | - | +31.61% | - | - |
| 12/11 | 494 | 497 | 473 | 494 | -5.73% | 37,400 | - | +37.22% | - | - |
| 12/10 | 457 | 524 | 455 | 524 | +18.02% | 69,200 | - | +48.44% | - | - |
| 12/07 | 443 | 458 | 433 | 444 | +0.23% | 101,000 | - | +28.7% | - | - |
| 12/06 | 443 | 443 | 443 | 443 | +22.04% | 90,300 | - | +30.29% | - | - |
| 12/03 | 346 | 363 | 346 | 363 | +4.91% | 200 | - | +8.36% | - | - |
| 11/30 | 359 | 359 | 345 | 346 | -4.95% | 4,500 | - | +3.9% | - | - |
| 11/29 | 359 | 364 | 354 | 364 | +1.39% | 3,000 | - | +9.64% | - | - |
| 11/28 | 354 | 359 | 353 | 359 | +2.57% | 2,700 | - | +8.79% | - | - |
| 11/27 | 345 | 351 | 345 | 350 | +3.24% | 600 | - | +6.71% | - | - |
| 11/26 | 347 | 347 | 339 | 339 | -0.29% | 500 | - | +3.67% | - | - |
| 11/22 | 340 | 340 | 340 | 340 | 0% | 700 | - | +4.29% | - | - |
| 11/21 | 340 | 340 | 340 | 340 | +0.89% | 100 | - | +4.29% | - | - |
| 11/19 | 337 | 337 | 337 | 337 | +2.43% | 200 | - | +3.37% | - | - |
| 11/15 | 329 | 329 | 329 | 329 | -2.37% | 700 | - | +1.23% | - | - |
| 11/14 | 337 | 337 | 337 | 337 | 0% | 300 | - | +3.69% | - | - |
| 11/12 | 336 | 337 | 336 | 337 | +2.43% | 700 | - | +3.69% | - | - |
| 11/08 | 329 | 330 | 329 | 329 | +0.92% | 500 | - | +1.23% | - | - |
| 11/06 | 326 | 326 | 326 | 326 | -5.51% | 1,000 | - | +0.31% | - | - |
| 11/01 | 346 | 346 | 345 | 345 | +1.47% | 600 | - | +6.15% | - | - |
| 10/31 | 340 | 340 | 340 | 340 | +3.66% | 2,400 | - | +4.94% | - | - |
| 10/30 | 325 | 328 | 325 | 328 | -0.61% | 1,200 | - | +1.55% | - | - |
| 10/29 | 321 | 330 | 321 | 330 | +4.1% | 600 | - | +2.48% | - | - |
| 10/26 | 317 | 317 | 317 | 317 | -1.25% | 200 | - | -1.25% | - | - |
| 10/25 | 321 | 321 | 321 | 321 | +1.26% | 100 | - | +0.31% | - | - |
| 10/24 | 317 | 317 | 317 | 317 | -0.31% | 100 | - | -0.94% | - | - |
| 10/23 | 318 | 318 | 318 | 318 | 0% | 1,200 | - | -0.31% | - | - |
| 10/19 | 318 | 318 | 318 | 318 | +0.32% | 1,300 | - | 0% | - | - |
| 10/18 | 318 | 318 | 317 | 317 | -0.31% | 400 | - | 0% | - | - |
| 10/17 | 318 | 318 | 318 | 318 | 0% | 900 | - | +0.32% | - | - |
| 10/16 | 318 | 318 | 318 | 318 | 0% | 700 | - | +0.32% | - | - |
| 10/15 | 324 | 324 | 318 | 318 | 0% | 500 | - | +0.63% | - | - |
| 10/12 | 318 | 318 | 318 | 318 | +0.63% | 1,000 | - | +0.95% | - | - |
| 10/05 | 318 | 318 | 316 | 316 | 0% | 1,100 | - | +0.32% | - | - |
| 10/02 | 330 | 330 | 315 | 316 | -4.24% | 1,800 | - | +0.64% | - | - |
| 10/01 | 330 | 330 | 314 | 330 | +1.23% | 1,400 | - | +5.1% | - | - |
| 10/01 | 株式分割 1→2 |
| 09/28 | 340 | 340 | 326 | 326 | -3.55% | 2,900 | - | +4.15% | - | - |
| 09/27 | 323 | 338 | 320 | 338 | +4.64% | 2,500 | - | +8.33% | - | - |
| 09/26 | 309 | 325 | 309 | 323 | +0.16% | 300 | - | +3.86% | - | - |
| 09/25 | 333 | 333 | 317 | 323 | -3.01% | 4,000 | - | +3.7% | - | - |
| 09/24 | 338 | 338 | 333 | 333 | -1.48% | 1,800 | - | +7.26% | - | - |
| 09/21 | 338 | 338 | 338 | 338 | 0% | 400 | - | +8.87% | - | - |
| 09/20 | 326 | 350 | 326 | 338 | +3.53% | 2,800 | - | +8.87% | - | - |
| 09/19 | 326 | 326 | 326 | 326 | +3.16% | 600 | - | +5.5% | - | - |
| 09/18 | 315 | 316 | 315 | 316 | +3.61% | 6,200 | - | +1.94% | - | - |
| 09/14 | 305 | 305 | 305 | 305 | 0% | 200 | - | -1.93% | - | - |
| 09/13 | 305 | 308 | 305 | 305 | +0.66% | 2,600 | - | -2.24% | - | - |
| 09/12 | 303 | 303 | 303 | 303 | -2.26% | 400 | - | -3.19% | - | - |
| 09/11 | 308 | 310 | 308 | 310 | +2.48% | 800 | - | -1.27% | - | - |
| 09/10 | 300 | 303 | 300 | 303 | +0.83% | 400 | - | -3.97% | - | - |
| 09/05 | 300 | 300 | 300 | 300 | -0.17% | 1,800 | - | -5.66% | - | - |
| 09/04 | 301 | 301 | 301 | 301 | -0.17% | 200 | - | -5.8% | - | - |
| 09/03 | 302 | 302 | 301 | 301 | -3.53% | 600 | - | -6.23% | - | - |
| 08/31 | 312 | 312 | 312 | 312 | +3.14% | 8,000 | - | -3.11% | - | - |
| 08/30 | 302 | 303 | 300 | 303 | +0.33% | 1,600 | - | -6.35% | - | - |
| 08/29 | 304 | 304 | 302 | 302 | -0.82% | 1,600 | - | -6.94% | - | - |
| 08/28 | 304 | 304 | 304 | 304 | -0.16% | 1,200 | - | -6.46% | - | - |
| 08/27 | 305 | 305 | 305 | 305 | 0% | 1,400 | - | -6.88% | - | - |
| 08/24 | 304 | 305 | 304 | 305 | +0.16% | 1,000 | - | -7.16% | - | - |
| 08/22 | 306 | 308 | 304 | 304 | -1.14% | 1,000 | - | -7.88% | - | - |
| 08/21 | 309 | 310 | 308 | 308 | -0.49% | 1,800 | - | -7.1% | - | - |
| 08/20 | 310 | 310 | 305 | 309 | +0.49% | 3,200 | - | -7.21% | - | - |
| 08/17 | 310 | 310 | 308 | 308 | -0.65% | 800 | - | -7.93% | - | - |
| 08/16 | 315 | 315 | 305 | 310 | +1.48% | 1,600 | - | -7.61% | - | - |
| 08/15 | 305 | 307 | 301 | 305 | -6.15% | 6,400 | - | -9.5% | - | - |
| 08/14 | 326 | 326 | 325 | 325 | -2.99% | 3,000 | - | -3.85% | - | - |
| 08/13 | 326 | 335 | 326 | 335 | +3.08% | 2,200 | - | -1.18% | - | - |
| 08/10 | 343 | 343 | 325 | 325 | -5.11% | 4,000 | - | -4.13% | - | - |
