PBR
2013/08/06~2013/12/30
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 |
12/30 | 2,951 | 2,965 | 2,906 | 2,964 | +0.71% | 2,438,200 | 1兆4333億 | +2.95% | 22.19 | 1.89 |
12/27 | 2,971 | 2,985 | 2,925 | 2,943 | -0.54% | 1,793,900 | 1兆4231億 | +2.54% | 22.03 | 1.88 |
12/26 | 2,921 | 2,967 | 2,917 | 2,959 | +0.44% | 1,289,500 | 1兆4309億 | +3.35% | 22.15 | 1.89 |
12/25 | 2,930 | 2,956 | 2,930 | 2,946 | -0.71% | 1,730,000 | 1兆4246億 | +3.22% | 22.05 | 1.88 |
12/24 | 2,982 | 2,996 | 2,960 | 2,967 | +0.1% | 1,997,500 | 1兆4347億 | +4.25% | 22.21 | 1.9 |
12/20 | 2,960 | 2,966 | 2,940 | 2,964 | -0.1% | 2,033,000 | 1兆4333億 | +4.48% | 22.19 | 1.89 |
12/19 | 2,938 | 2,974 | 2,919 | 2,967 | +2.56% | 3,306,600 | 1兆4347億 | +4.84% | 22.21 | 1.9 |
12/18 | 2,892 | 2,898 | 2,873 | 2,893 | -0.17% | 2,503,000 | 1兆3990億 | +2.55% | 21.66 | 1.85 |
12/17 | 2,934 | 2,935 | 2,892 | 2,898 | +0.28% | 1,606,900 | 1兆4014億 | +3.02% | 21.69 | 1.85 |
12/16 | 2,935 | 2,937 | 2,890 | 2,890 | -2.13% | 1,966,500 | 1兆3975億 | +2.99% | 21.63 | 1.85 |
12/13 | 2,890 | 2,977 | 2,890 | 2,953 | +2.53% | 5,638,800 | 1兆4280億 | +5.5% | 22.11 | 1.89 |
12/12 | 2,871 | 2,904 | 2,851 | 2,880 | -0.76% | 1,967,800 | 1兆3927億 | +3.26% | 21.56 | 1.84 |
12/11 | 2,917 | 2,950 | 2,893 | 2,902 | -2.19% | 2,465,100 | 1兆4033億 | +4.31% | 21.72 | 1.85 |
12/10 | 2,930 | 2,969 | 2,905 | 2,967 | +0.78% | 2,660,000 | 1兆4347億 | +6.84% | 22.21 | 1.9 |
12/09 | 2,844 | 2,945 | 2,842 | 2,944 | +4.18% | 3,647,000 | 1兆4236億 | +6.4% | 22.04 | 1.88 |
12/06 | 2,800 | 2,830 | 2,791 | 2,826 | +0.53% | 1,864,900 | 1兆3666億 | +2.54% | 21.15 | 1.8 |
12/05 | 2,802 | 2,826 | 2,796 | 2,811 | +0.32% | 2,239,600 | 1兆3593億 | +2.26% | 21.04 | 1.8 |
12/04 | 2,835 | 2,840 | 2,786 | 2,802 | -0.99% | 2,154,300 | 1兆3550億 | +2.08% | 20.97 | 1.79 |
12/03 | 2,829 | 2,844 | 2,815 | 2,830 | +1.11% | 2,506,000 | 1兆3685億 | +3.28% | 21.18 | 1.81 |
12/02 | 2,800 | 2,814 | 2,785 | 2,799 | -0.18% | 2,172,700 | 1兆3535億 | +2.38% | 20.95 | 1.79 |
11/29 | 2,800 | 2,810 | 2,775 | 2,804 | +0.39% | 1,799,400 | 1兆3559億 | +2.79% | 20.99 | 1.79 |
11/28 | 2,770 | 2,793 | 2,753 | 2,793 | +1.45% | 1,539,200 | 1兆3506億 | +2.53% | 20.91 | 1.78 |
11/27 | 2,740 | 2,763 | 2,730 | 2,753 | +0.4% | 1,296,200 | 1兆3313億 | +1.18% | 20.61 | 1.76 |
11/26 | 2,767 | 2,767 | 2,742 | 2,742 | -0.87% | 1,644,300 | 1兆3259億 | +0.77% | 20.53 | 1.75 |
11/25 | 2,765 | 2,774 | 2,748 | 2,766 | +0.4% | 1,163,800 | 1兆3375億 | +1.58% | 20.71 | 1.77 |
11/22 | 2,782 | 2,787 | 2,742 | 2,755 | -0.22% | 2,786,000 | 1兆3322億 | +1.06% | 20.62 | 1.76 |
11/21 | 2,774 | 2,783 | 2,755 | 2,761 | +0.55% | 2,006,000 | 1兆3351億 | +1.21% | 20.67 | 1.76 |
11/20 | 2,762 | 2,772 | 2,745 | 2,746 | +0.07% | 1,354,700 | 1兆3279億 | +0.66% | 20.56 | 1.75 |
11/19 | 2,738 | 2,767 | 2,736 | 2,744 | -0.04% | 1,344,500 | 1兆3269億 | +0.55% | 20.54 | 1.75 |
11/18 | 2,756 | 2,788 | 2,742 | 2,745 | -1.01% | 2,014,200 | 1兆3274億 | +0.55% | 20.55 | 1.75 |
11/15 | 2,748 | 2,784 | 2,734 | 2,773 | +1.09% | 2,313,500 | 1兆3409億 | +1.58% | 20.76 | 1.77 |
11/14 | 2,734 | 2,764 | 2,715 | 2,743 | +1.44% | 2,168,100 | 1兆3264億 | +0.59% | 20.53 | 1.75 |
11/13 | 2,709 | 2,725 | 2,701 | 2,704 | -0.88% | 1,281,000 | 1兆3076億 | -0.7% | 20.24 | 1.73 |
11/12 | 2,704 | 2,739 | 2,689 | 2,728 | +1.11% | 1,569,800 | 1兆3192億 | +0.18% | 20.42 | 1.74 |
11/11 | 2,721 | 2,730 | 2,691 | 2,698 | 0% | 1,388,600 | 1兆3047億 | -0.85% | 20.2 | 1.72 |
11/08 | 2,676 | 2,724 | 2,675 | 2,698 | -1.03% | 1,911,000 | 1兆3047億 | -0.81% | 20.2 | 1.72 |
11/07 | 2,790 | 2,800 | 2,725 | 2,726 | -1.23% | 2,064,900 | 1兆3182億 | +0.37% | 20.41 | 1.74 |
11/06 | 2,720 | 2,784 | 2,717 | 2,760 | +1.21% | 1,873,000 | 1兆3346億 | +1.81% | 20.66 | 1.76 |
11/05 | 2,760 | 2,799 | 2,716 | 2,727 | +2.21% | 1,514,300 | 1兆3187億 | +0.85% | 20.41 | 1.74 |
11/01 | 2,719 | 2,722 | 2,658 | 2,668 | +0.68% | 1,457,000 | 1兆2902億 | -1.15% | 19.97 | 1.7 |
10/31 | 2,705 | 2,719 | 2,650 | 2,650 | -2.14% | 2,226,100 | 1兆2815億 | -1.63% | 19.84 | 1.69 |
10/30 | 2,720 | 2,727 | 2,699 | 2,708 | +0.74% | 1,539,300 | 1兆3095億 | +0.71% | 20.27 | 1.73 |
10/29 | 2,662 | 2,699 | 2,650 | 2,688 | +0.41% | 1,026,400 | 1兆2998億 | +0.3% | 20.12 | 1.72 |
10/28 | 2,648 | 2,681 | 2,638 | 2,677 | +1.4% | 1,060,600 | 1兆2945億 | +0.11% | 20.04 | 1.71 |
10/25 | 2,689 | 2,701 | 2,636 | 2,640 | -2.51% | 1,412,700 | 1兆2766億 | -1.09% | 19.76 | 1.69 |
10/24 | 2,670 | 2,712 | 2,640 | 2,708 | 0% | 2,249,600 | 1兆3095億 | +1.69% | 20.27 | 1.73 |
10/23 | 2,729 | 2,764 | 2,707 | 2,708 | -1.88% | 2,192,100 | 1兆3095億 | +2.03% | 20.27 | 1.73 |
10/22 | 2,769 | 2,781 | 2,755 | 2,760 | -1.08% | 1,571,500 | 1兆3346億 | +4.31% | 20.66 | 1.76 |
10/21 | 2,816 | 2,836 | 2,775 | 2,790 | -1.9% | 2,046,000 | 1兆3492億 | +5.84% | 20.89 | 1.78 |
10/18 | 2,825 | 2,860 | 2,823 | 2,844 | +1.28% | 1,682,700 | 1兆3753億 | +8.34% | 21.29 | 1.82 |
10/17 | 2,780 | 2,809 | 2,762 | 2,808 | +1.7% | 1,689,100 | 1兆3579億 | +7.46% | 21.02 | 1.79 |
10/16 | 2,761 | 2,761 | 2,733 | 2,761 | +0.04% | 1,278,000 | 1兆3351億 | +6.07% | 20.67 | 1.76 |
10/15 | 2,765 | 2,768 | 2,720 | 2,760 | -0.25% | 2,333,200 | 1兆3346億 | +6.48% | 20.66 | 1.76 |
10/11 | 2,797 | 2,798 | 2,748 | 2,767 | +0.25% | 2,864,900 | 1兆3380億 | +7.12% | 20.71 | 1.77 |
10/10 | 2,692 | 2,762 | 2,692 | 2,760 | +2.64% | 2,460,900 | 1兆3346億 | +7.23% | 20.66 | 1.76 |
10/09 | 2,669 | 2,700 | 2,629 | 2,689 | +1.2% | 2,268,900 | 1兆3003億 | +4.75% | 20.13 | 1.72 |
10/08 | 2,687 | 2,699 | 2,657 | 2,657 | -1.08% | 1,980,800 | 1兆2848億 | +3.79% | 19.89 | 1.7 |
10/07 | 2,682 | 2,710 | 2,672 | 2,686 | +0.11% | 1,880,600 | 1兆2989億 | +5.29% | 20.11 | 1.72 |
10/04 | 2,650 | 2,704 | 2,646 | 2,683 | +0.3% | 3,112,100 | 1兆2974億 | +5.42% | 20.08 | 1.71 |
10/03 | 2,650 | 2,685 | 2,633 | 2,675 | +2.53% | 3,527,400 | 1兆2935億 | +5.4% | 20.02 | 1.71 |
10/02 | 2,628 | 2,645 | 2,585 | 2,609 | +0.62% | 3,480,900 | 1兆2616億 | +3.04% | 19.53 | 1.67 |
10/01 | 2,600 | 2,635 | 2,590 | 2,593 | +0.54% | 2,272,300 | 1兆2539億 | +2.53% | 19.41 | 1.66 |
09/30 | 2,573 | 2,609 | 2,544 | 2,579 | -0.62% | 1,776,800 | 1兆2471億 | +2.06% | 18.92 | 1.61 |
09/27 | 2,582 | 2,613 | 2,572 | 2,595 | +1.13% | 1,906,400 | 1兆2549億 | +2.77% | 19.04 | 1.62 |
09/26 | 2,545 | 2,570 | 2,517 | 2,566 | +2.11% | 1,743,900 | 1兆2408億 | +1.74% | 18.83 | 1.61 |
09/25 | 2,487 | 2,532 | 2,480 | 2,513 | +0.84% | 1,649,800 | 1兆2152億 | -0.2% | 18.44 | 1.57 |
09/24 | 2,487 | 2,514 | 2,481 | 2,492 | -1.31% | 1,894,700 | 1兆2050億 | -1.11% | 18.29 | 1.56 |
09/20 | 2,564 | 2,582 | 2,500 | 2,525 | -0.94% | 2,006,600 | 1兆2210億 | +0.16% | 18.53 | 1.58 |
09/19 | 2,533 | 2,552 | 2,512 | 2,549 | +2.04% | 1,571,900 | 1兆2326億 | +1.07% | 18.7 | 1.6 |
09/18 | 2,503 | 2,522 | 2,488 | 2,498 | +0.77% | 1,236,000 | 1兆2079億 | -1.03% | 18.33 | 1.56 |
09/17 | 2,530 | 2,533 | 2,479 | 2,479 | -1.16% | 946,400 | 1兆1988億 | -1.98% | 18.19 | 1.55 |
09/13 | 2,492 | 2,522 | 2,481 | 2,508 | -0.28% | 2,727,700 | 1兆2128億 | -0.91% | 18.4 | 1.57 |
09/12 | 2,522 | 2,537 | 2,502 | 2,515 | -0.28% | 1,019,600 | 1兆2162億 | -0.67% | 18.45 | 1.57 |
09/11 | 2,540 | 2,570 | 2,518 | 2,522 | -0.28% | 1,197,300 | 1兆2196億 | -0.39% | 18.51 | 1.58 |
09/10 | 2,555 | 2,565 | 2,513 | 2,529 | -1.06% | 2,275,100 | 1兆2229億 | -0.2% | 18.56 | 1.58 |
09/09 | 2,568 | 2,572 | 2,532 | 2,556 | +2.61% | 887,200 | 1兆2360億 | +0.67% | 18.76 | 1.6 |
09/06 | 2,561 | 2,572 | 2,481 | 2,491 | -2.08% | 1,561,400 | 1兆2046億 | -2.04% | 18.28 | 1.56 |
09/05 | 2,554 | 2,572 | 2,536 | 2,544 | -0.16% | 1,153,700 | 1兆2302億 | -0.24% | 18.67 | 1.59 |
09/04 | 2,524 | 2,549 | 2,516 | 2,548 | -0.7% | 755,600 | 1兆2321億 | -0.04% | 18.7 | 1.6 |
09/03 | 2,522 | 2,569 | 2,522 | 2,566 | +2.03% | 1,063,300 | 1兆2408億 | +0.75% | 18.83 | 1.61 |
09/02 | 2,446 | 2,521 | 2,440 | 2,515 | +2.91% | 1,868,000 | 1兆2162億 | -1.22% | 18.45 | 1.57 |
08/30 | 2,539 | 2,540 | 2,431 | 2,444 | -3.17% | 2,734,700 | 1兆1818億 | -4.01% | 17.93 | 1.53 |
08/29 | 2,485 | 2,538 | 2,474 | 2,524 | +0.84% | 1,792,400 | 1兆2205億 | -1.1% | 18.52 | 1.58 |
08/28 | 2,485 | 2,517 | 2,477 | 2,503 | -1.57% | 937,600 | 1兆2104億 | -2.07% | 18.37 | 1.57 |
08/27 | 2,546 | 2,585 | 2,525 | 2,543 | +0.63% | 906,400 | 1兆2297億 | -0.66% | 18.66 | 1.59 |
08/26 | 2,551 | 2,557 | 2,517 | 2,527 | -0.94% | 794,400 | 1兆2220億 | -1.52% | 18.54 | 1.58 |
08/23 | 2,551 | 2,569 | 2,529 | 2,551 | +0.99% | 1,195,000 | 1兆2336億 | -0.74% | 18.72 | 1.6 |
08/22 | 2,500 | 2,529 | 2,472 | 2,526 | +0.84% | 1,198,500 | 1兆2215億 | -2.02% | 18.54 | 1.58 |
08/21 | 2,486 | 2,510 | 2,452 | 2,505 | +0.64% | 1,255,400 | 1兆2113億 | -3.17% | 18.38 | 1.57 |
08/20 | 2,512 | 2,538 | 2,487 | 2,489 | -2.12% | 1,183,200 | 1兆2036億 | -4.16% | 18.26 | 1.56 |
08/19 | 2,510 | 2,545 | 2,510 | 2,543 | +0.67% | 681,100 | 1兆2297億 | -2.49% | 18.66 | 1.59 |
08/16 | 2,511 | 2,539 | 2,506 | 2,526 | -0.79% | 860,000 | 1兆2215億 | -3.48% | 18.54 | 1.58 |
08/15 | 2,556 | 2,576 | 2,538 | 2,546 | -2.23% | 986,600 | 1兆2312億 | -3.01% | 18.68 | 1.59 |
08/14 | 2,605 | 2,615 | 2,553 | 2,604 | -0.27% | 2,026,300 | 1兆2592億 | -0.99% | 19.11 | 1.63 |
08/13 | 2,578 | 2,612 | 2,563 | 2,611 | +2.71% | 1,105,200 | 1兆2626億 | -0.76% | 19.16 | 1.63 |
08/12 | 2,522 | 2,566 | 2,515 | 2,542 | +0.08% | 916,300 | 1兆2292億 | -3.35% | 18.65 | 1.59 |
08/09 | 2,526 | 2,548 | 2,500 | 2,540 | +1.11% | 1,708,700 | 1兆2283億 | -3.42% | 18.64 | 1.59 |
08/08 | 2,536 | 2,583 | 2,501 | 2,512 | -1.68% | 1,293,000 | 1兆2147億 | -4.52% | 18.43 | 1.57 |
08/07 | 2,610 | 2,613 | 2,554 | 2,555 | -4.31% | 1,800,700 | 1兆2355億 | -2.93% | 18.75 | 1.6 |
08/06 | 2,627 | 2,674 | 2,607 | 2,670 | +1.14% | 1,100,800 | 1兆2911億 | +1.44% | 19.59 | 1.67 |