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 | 2,589 | 2,597 | 2,532 | 2,555 | -0.2% | 3,639,500 | 3853億1963万 | +0.75% | 8.45 | 3.12 |
| 03/28 | 2,521 | 2,590 | 2,503 | 2,560 | +1.27% | 5,269,900 | 3860億7368万 | +0.99% | 8.47 | 3.12 |
| 03/27 | 2,600 | 2,651 | 2,517 | 2,528 | -4.21% | 7,771,100 | 3812億4776万 | -0.32% | 8.36 | 3.08 |
| 03/26 | 2,690 | 2,738 | 2,624 | 2,639 | -1.79% | 11,008,700 | 3979億8767万 | +4.02% | 8.73 | 3.22 |
| 03/25 | 2,608 | 2,692 | 2,570 | 2,687 | +5.04% | 12,148,800 | 4052億2655万 | +5.91% | 8.89 | 3.28 |
| 03/22 | 2,460 | 2,584 | 2,451 | 2,558 | +4.97% | 11,903,200 | 3857億7206万 | +0.95% | 8.46 | 3.12 |
| 03/21 | 2,449 | 2,483 | 2,435 | 2,437 | +0.04% | 4,248,800 | 3675億2405万 | -4.06% | 8.06 | 2.97 |
| 03/19 | 2,479 | 2,479 | 2,433 | 2,436 | -0.85% | 3,769,200 | 3673億7324万 | -4.55% | 8.06 | 2.97 |
| 03/18 | 2,478 | 2,512 | 2,457 | 2,457 | -0.32% | 5,074,700 | 3705億4025万 | -4.29% | 8.13 | 3 |
| 03/15 | 2,472 | 2,499 | 2,446 | 2,465 | -0.24% | 4,182,400 | 3717億4673万 | -4.68% | 8.16 | 3.01 |
| 03/14 | 2,490 | 2,502 | 2,463 | 2,471 | -0.36% | 3,376,200 | 3726億5159万 | -5.4% | 8.18 | 3.01 |
| 03/13 | 2,492 | 2,525 | 2,454 | 2,480 | +0.2% | 4,448,900 | 3740億888万 | -5.95% | 8.21 | 3.02 |
| 03/12 | 2,438 | 2,530 | 2,435 | 2,475 | +1.68% | 7,481,300 | 3732億5483万 | -6.67% | 8.19 | 3.02 |
| 03/11 | 2,503 | 2,510 | 2,416 | 2,434 | -2.09% | 6,192,300 | 3670億7162万 | -8.77% | 8.05 | 2.97 |
| 03/08 | 2,410 | 2,527 | 2,381 | 2,486 | +4.1% | 12,788,500 | 3749億1374万 | -7.41% | 8.23 | 3.03 |
| 03/07 | 2,437 | 2,453 | 2,356 | 2,388 | -1.61% | 11,482,300 | 3601億3435万 | -11.59% | 7.9 | 2.91 |
| 03/06 | 2,500 | 2,543 | 2,405 | 2,427 | -2.06% | 12,455,600 | 3660億1595万 | -10.84% | 8.03 | 2.96 |
| 03/05 | 2,542 | 2,579 | 2,468 | 2,478 | -4.55% | 14,040,800 | 3737億726万 | -9.5% | 8.2 | 3.02 |
| 03/04 | 2,610 | 2,644 | 2,594 | 2,596 | +0.08% | 2,851,900 | 3915億284万 | -5.67% | 8.59 | 3.17 |
| 03/01 | 2,581 | 2,630 | 2,565 | 2,594 | -0.23% | 4,838,300 | 3912億122万 | -6.15% | 8.58 | 3.16 |
| 02/28 | 2,630 | 2,642 | 2,598 | 2,600 | -1.66% | 4,529,600 | 3921億608万 | -6.37% | 8.6 | 3.17 |
| 02/27 | 2,646 | 2,655 | 2,587 | 2,644 | +0.15% | 3,698,600 | 3987億4172万 | -5.4% | 8.75 | 3.22 |
| 02/26 | 2,640 | 2,701 | 2,627 | 2,640 | -1.05% | 4,143,000 | 3981億3848万 | -6.22% | 8.73 | 3.22 |
| 02/25 | 2,690 | 2,719 | 2,643 | 2,668 | -0.85% | 5,593,600 | 4023億6116万 | -5.86% | 8.83 | 3.25 |
| 02/22 | 2,535 | 2,712 | 2,516 | 2,691 | +5.61% | 9,222,800 | 4058億2979万 | -5.74% | 8.9 | 3.28 |
| 02/21 | 2,552 | 2,592 | 2,531 | 2,548 | -1.01% | 4,976,900 | 3842億6396万 | -11.34% | 8.43 | 3.11 |
| 02/20 | 2,550 | 2,598 | 2,507 | 2,574 | +1.06% | 10,111,200 | 3881億8502万 | -11.3% | 8.52 | 3.14 |
| 02/19 | 2,695 | 2,734 | 2,546 | 2,547 | -3.71% | 19,877,900 | 3841億1315万 | -13.25% | 8.43 | 3.11 |
| 02/18 | 2,604 | 2,647 | 2,405 | 2,645 | +1.5% | 22,682,200 | 3988億9253万 | -10.7% | 8.75 | 3.23 |
| 02/15 | 2,717 | 2,726 | 2,540 | 2,606 | -4.05% | 10,257,100 | 3930億1094万 | -12.52% | 8.62 | 3.18 |
| 02/14 | 2,777 | 2,795 | 2,712 | 2,716 | -1.02% | 5,654,600 | 4096億4万 | -9.44% | 8.99 | 3.31 |
| 02/13 | 2,750 | 2,789 | 2,694 | 2,744 | -2.38% | 9,434,900 | 4138億2273万 | -8.99% | 9.08 | 3.35 |
| 02/12 | 2,957 | 2,966 | 2,795 | 2,811 | -3.7% | 10,523,800 | 4239億2700万 | -7.07% | 9.3 | 3.43 |
| 02/08 | 3,205 | 3,260 | 2,906 | 2,919 | -6.29% | 14,814,500 | 4402億1448万 | -3.63% | 9.66 | 3.56 |
| 02/07 | 3,070 | 3,135 | 3,040 | 3,115 | +0.16% | 3,880,200 | 4697億7325万 | +2.94% | 10.31 | 3.8 |
| 02/06 | 2,970 | 3,120 | 2,931 | 3,110 | +9.7% | 8,646,800 | 4690億1920万 | +3.08% | 10.29 | 3.79 |
| 02/05 | 2,876 | 2,877 | 2,834 | 2,835 | -1.39% | 3,888,200 | 4275億4644万 | -5.78% | 9.38 | 3.46 |
| 02/04 | 2,889 | 2,903 | 2,854 | 2,875 | +0.67% | 4,431,300 | 4335億7884万 | -4.55% | 9.51 | 3.51 |
| 02/01 | 2,901 | 2,929 | 2,847 | 2,856 | -1.24% | 4,342,300 | 4307億1345万 | -5.21% | 9.45 | 3.48 |
| 01/31 | 2,920 | 2,930 | 2,845 | 2,892 | -0.86% | 5,913,600 | 4361億4261万 | -4.05% | 9.57 | 3.53 |
| 01/30 | 2,833 | 2,919 | 2,833 | 2,917 | +3.11% | 5,678,800 | 4399億1286万 | -3.19% | 9.65 | 3.56 |
| 01/29 | 2,852 | 2,890 | 2,820 | 2,829 | -0.39% | 4,316,300 | 4266億4158万 | -6.08% | 9.36 | 3.45 |
| 01/28 | 2,905 | 2,957 | 2,839 | 2,840 | -1.93% | 6,355,300 | 4283億49万 | -5.77% | 9.4 | 3.46 |
| 01/25 | 2,884 | 2,972 | 2,831 | 2,896 | -0.24% | 6,687,600 | 4367億4585万 | -3.98% | 9.58 | 3.53 |
| 01/24 | 3,030 | 3,045 | 2,890 | 2,903 | -4.82% | 9,152,000 | 4378億152万 | -3.81% | 9.6 | 3.54 |
| 01/23 | 3,155 | 3,205 | 3,025 | 3,050 | -2.87% | 3,664,600 | 4599億7060万 | +0.99% | 10.09 | 3.72 |
| 01/22 | 3,120 | 3,150 | 3,100 | 3,140 | +0.64% | 1,698,800 | 4735億4350万 | +4.08% | 10.39 | 3.83 |
| 01/21 | 3,210 | 3,230 | 3,105 | 3,120 | -2.19% | 2,895,500 | 4705億2730万 | +3.72% | 10.32 | 3.8 |
| 01/18 | 3,190 | 3,245 | 3,155 | 3,190 | +0.63% | 4,032,900 | 4810億8400万 | +6.4% | 10.55 | 3.89 |
| 01/17 | 3,255 | 3,315 | 3,130 | 3,170 | -2.61% | 4,311,300 | 4780億6780万 | +6.13% | 10.49 | 3.87 |
| 01/16 | 3,285 | 3,325 | 3,210 | 3,255 | -4.55% | 4,985,300 | 4908億8665万 | +9.3% | 10.77 | 3.97 |
| 01/15 | 3,250 | 3,430 | 3,245 | 3,410 | +6.07% | 6,931,200 | 5142億6221万 | +14.97% | 11.28 | 4.16 |
| 01/11 | 3,085 | 3,230 | 3,060 | 3,215 | +5.07% | 4,721,300 | 4848億5425万 | +9.09% | 10.64 | 3.92 |
| 01/10 | 3,135 | 3,135 | 3,020 | 3,060 | -1.77% | 2,927,300 | 4614億7870万 | +4.12% | 10.12 | 3.73 |
| 01/09 | 3,105 | 3,165 | 3,050 | 3,115 | +0.48% | 3,265,100 | 4697億7325万 | +6.28% | 10.31 | 3.8 |
| 01/08 | 3,030 | 3,150 | 3,025 | 3,100 | +3.16% | 5,259,900 | 4675億1110万 | +6.24% | 10.26 | 3.78 |
| 01/07 | 2,884 | 3,045 | 2,843 | 3,005 | +3.51% | 5,863,200 | 4531億8414万 | +3.51% | 9.94 | 3.66 |
| 01/04 | 2,875 | 2,904 | 2,854 | 2,903 | +2.15% | 3,277,600 | 4378億152万 | +0.45% | 9.6 | 3.54 |
| 2012 |
| 12/28 | 2,865 | 2,888 | 2,840 | 2,842 | -1.59% | 1,944,600 | - | -1.29% | - | - |
| 12/27 | 2,939 | 2,939 | 2,878 | 2,888 | -1.33% | 2,167,500 | - | +0.63% | - | - |
| 12/26 | 2,939 | 2,971 | 2,906 | 2,927 | +0.45% | 2,221,200 | - | +2.34% | - | - |
| 12/25 | 2,898 | 2,927 | 2,862 | 2,914 | +0.87% | 1,883,400 | - | +2.39% | - | - |
| 12/21 | 2,880 | 2,915 | 2,824 | 2,889 | +0.63% | 3,135,000 | - | +1.98% | - | - |
| 12/20 | 2,906 | 2,922 | 2,862 | 2,871 | -0.14% | 2,790,800 | - | +1.77% | - | - |
| 12/19 | 2,927 | 2,927 | 2,853 | 2,875 | -0.9% | 3,021,300 | - | +2.35% | - | - |
| 12/18 | 2,886 | 2,912 | 2,835 | 2,901 | +0.62% | 3,324,600 | - | +3.68% | - | - |
| 12/17 | 2,887 | 2,924 | 2,850 | 2,883 | +0.24% | 2,721,500 | - | +3.48% | - | - |
| 12/14 | 2,932 | 2,944 | 2,864 | 2,876 | -2.38% | 3,988,200 | - | +3.6% | - | - |
| 12/13 | 2,998 | 2,998 | 2,928 | 2,946 | -0.34% | 2,265,100 | - | +6.43% | - | - |
| 12/12 | 2,993 | 3,015 | 2,935 | 2,956 | -0.37% | 3,698,900 | - | +7.26% | - | - |
| 12/11 | 2,885 | 2,969 | 2,880 | 2,967 | +1.75% | 3,381,100 | - | +8.25% | - | - |
| 12/10 | 2,900 | 2,953 | 2,887 | 2,916 | +1.64% | 3,923,300 | - | +7.01% | - | - |
| 12/07 | 2,944 | 2,956 | 2,868 | 2,869 | -2.05% | 4,011,700 | - | +5.87% | - | - |
| 12/06 | 2,949 | 2,972 | 2,907 | 2,929 | -0.68% | 3,810,600 | - | +8.64% | - | - |
| 12/05 | 2,920 | 3,020 | 2,919 | 2,949 | +0.58% | 5,334,600 | - | +10.12% | - | - |
| 12/04 | 2,939 | 2,982 | 2,906 | 2,932 | -0.27% | 4,498,300 | - | +10.27% | - | - |
| 12/03 | 3,090 | 3,090 | 2,917 | 2,940 | -2.81% | 7,181,100 | - | +11.32% | - | - |
| 11/30 | 2,904 | 3,050 | 2,892 | 3,025 | +5.44% | 7,640,400 | - | +15.15% | - | - |
| 11/29 | 2,768 | 2,876 | 2,765 | 2,869 | +3.72% | 4,949,100 | - | +10.09% | - | - |
| 11/28 | 2,790 | 2,802 | 2,756 | 2,766 | +0.73% | 3,786,800 | - | +6.8% | - | - |
| 11/27 | 2,700 | 2,753 | 2,683 | 2,746 | +2.46% | 4,716,200 | - | +6.6% | - | - |
| 11/26 | 2,656 | 2,692 | 2,647 | 2,680 | +2.25% | 3,300,000 | - | +4.52% | - | - |
| 11/22 | 2,590 | 2,654 | 2,590 | 2,621 | +0.42% | 2,406,800 | - | +2.58% | - | - |
| 11/21 | 2,660 | 2,663 | 2,601 | 2,610 | -1.66% | 2,318,200 | - | +2.31% | - | - |
| 11/20 | 2,571 | 2,670 | 2,565 | 2,654 | +3.27% | 3,905,700 | - | +4.12% | - | - |
| 11/19 | 2,571 | 2,579 | 2,534 | 2,570 | -0.23% | 2,732,400 | - | +0.9% | - | - |
| 11/16 | 2,592 | 2,610 | 2,543 | 2,576 | -0.81% | 2,808,900 | - | +1.22% | - | - |
| 11/15 | 2,538 | 2,623 | 2,531 | 2,597 | +0.82% | 2,660,000 | - | +2.12% | - | - |
| 11/14 | 2,607 | 2,607 | 2,545 | 2,576 | -0.92% | 1,613,300 | - | +1.3% | - | - |
| 11/13 | 2,596 | 2,641 | 2,577 | 2,600 | +0.15% | 2,199,400 | - | +2.24% | - | - |
| 11/12 | 2,630 | 2,667 | 2,596 | 2,596 | -1.7% | 2,042,300 | - | +2.04% | - | - |
| 11/09 | 2,673 | 2,675 | 2,623 | 2,641 | -0.97% | 2,532,900 | - | +3.73% | - | - |
| 11/08 | 2,620 | 2,700 | 2,620 | 2,667 | +0.95% | 4,648,100 | - | +4.79% | - | - |
| 11/07 | 2,689 | 2,708 | 2,627 | 2,642 | +1.85% | 7,484,900 | - | +4.1% | - | - |
| 11/06 | 2,598 | 2,630 | 2,551 | 2,594 | +0.97% | 3,787,300 | - | +2.41% | - | - |
| 11/05 | 2,537 | 2,578 | 2,511 | 2,569 | +1.34% | 2,811,200 | - | +1.38% | - | - |
| 11/02 | 2,500 | 2,538 | 2,472 | 2,535 | +0.96% | 3,467,200 | - | 0% | - | - |
| 11/01 | 2,490 | 2,533 | 2,472 | 2,511 | +0.8% | 1,848,800 | - | -0.99% | - | - |
| 10/31 | 2,469 | 2,494 | 2,441 | 2,491 | +1.3% | 1,932,500 | - | -2.28% | - | - |
| 10/30 | 2,510 | 2,533 | 2,457 | 2,459 | -1.56% | 2,777,400 | - | -3.87% | - | - |
