PBR
2013/04/23~2013/09/13
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 |
09/13 | 1,360 | 1,385 | 1,354 | 1,385 | +0.58% | 6,228,000 | 1兆3365億 | -2.19% | 15.03 | 1.31 |
09/12 | 1,380 | 1,400 | 1,374 | 1,377 | 0% | 2,165,000 | 1兆3288億 | -2.96% | 14.94 | 1.31 |
09/11 | 1,395 | 1,398 | 1,374 | 1,377 | -0.07% | 2,988,000 | 1兆3288億 | -3.16% | 14.94 | 1.31 |
09/10 | 1,394 | 1,400 | 1,375 | 1,378 | -0.72% | 2,853,000 | 1兆3297億 | -3.43% | 14.95 | 1.31 |
09/09 | 1,415 | 1,415 | 1,382 | 1,388 | +1.61% | 2,582,000 | 1兆3394億 | -3.21% | 15.06 | 1.32 |
09/06 | 1,397 | 1,402 | 1,358 | 1,366 | -1.73% | 2,620,000 | 1兆3181億 | -5.14% | 14.82 | 1.3 |
09/05 | 1,391 | 1,404 | 1,386 | 1,390 | -1.7% | 2,785,000 | 1兆3413億 | -3.94% | 15.08 | 1.32 |
09/04 | 1,410 | 1,417 | 1,393 | 1,414 | -0.49% | 3,214,000 | 1兆3645億 | -2.55% | 15.34 | 1.34 |
09/03 | 1,407 | 1,432 | 1,407 | 1,421 | +2.3% | 4,508,000 | 1兆3712億 | -2.13% | 15.42 | 1.35 |
09/02 | 1,359 | 1,393 | 1,355 | 1,389 | +2.89% | 3,062,000 | 1兆3403億 | -4.6% | 15.07 | 1.32 |
08/30 | 1,384 | 1,386 | 1,340 | 1,350 | -1.89% | 5,231,000 | 1兆3027億 | -7.53% | 14.65 | 1.28 |
08/29 | 1,387 | 1,391 | 1,367 | 1,376 | -0.79% | 4,901,000 | 1兆3278億 | -6.27% | 14.93 | 1.3 |
08/28 | 1,394 | 1,397 | 1,374 | 1,387 | -1.14% | 2,860,000 | 1兆3384億 | -6.09% | 15.05 | 1.32 |
08/27 | 1,421 | 1,434 | 1,401 | 1,403 | -1.27% | 3,434,000 | 1兆3538億 | -5.59% | 15.22 | 1.33 |
08/26 | 1,435 | 1,436 | 1,415 | 1,421 | -1.18% | 2,887,000 | 1兆3712億 | -4.95% | 15.42 | 1.35 |
08/23 | 1,441 | 1,458 | 1,432 | 1,438 | +1.63% | 4,560,000 | 1兆3876億 | -4.26% | 15.6 | 1.36 |
08/22 | 1,420 | 1,433 | 1,411 | 1,415 | -0.98% | 2,551,000 | 1兆3654億 | -6.29% | 15.35 | 1.34 |
08/21 | 1,429 | 1,443 | 1,410 | 1,429 | +0.14% | 1,998,000 | 1兆3789億 | -5.92% | 15.51 | 1.36 |
08/20 | 1,452 | 1,465 | 1,427 | 1,427 | -2.79% | 2,281,000 | 1兆3770億 | -6.55% | 15.48 | 1.35 |
08/19 | 1,455 | 1,471 | 1,452 | 1,468 | +0.96% | 1,857,000 | 1兆4166億 | -4.36% | 15.93 | 1.39 |
08/16 | 1,456 | 1,464 | 1,433 | 1,454 | -1.76% | 5,150,000 | 1兆4031億 | -5.65% | 15.78 | 1.38 |
08/15 | 1,490 | 1,504 | 1,476 | 1,480 | -2.18% | 1,965,000 | 1兆4282億 | -4.33% | 16.06 | 1.4 |
08/14 | 1,506 | 1,516 | 1,495 | 1,513 | +1.2% | 1,845,000 | 1兆4600億 | -2.51% | 16.42 | 1.43 |
08/13 | 1,485 | 1,496 | 1,474 | 1,495 | +2.26% | 1,932,000 | 1兆4426億 | -3.8% | 16.22 | 1.42 |
08/12 | 1,450 | 1,473 | 1,445 | 1,462 | +0.14% | 2,396,000 | 1兆4108億 | -6.1% | 15.86 | 1.39 |
08/09 | 1,460 | 1,472 | 1,447 | 1,460 | -0.07% | 4,183,000 | 1兆4089億 | -6.47% | 15.84 | 1.38 |
08/08 | 1,480 | 1,503 | 1,458 | 1,461 | -1.22% | 3,690,000 | 1兆4098億 | -6.65% | 15.85 | 1.39 |
08/07 | 1,531 | 1,532 | 1,479 | 1,479 | -5.43% | 4,241,000 | 1兆4272億 | -5.74% | 16.05 | 1.4 |
08/06 | 1,555 | 1,565 | 1,531 | 1,564 | +1.56% | 3,866,000 | 1兆5092億 | -0.64% | 16.97 | 1.48 |
08/05 | 1,530 | 1,550 | 1,517 | 1,540 | +0.59% | 3,290,000 | 1兆4861億 | -2.28% | 16.71 | 1.46 |
08/02 | 1,555 | 1,557 | 1,497 | 1,531 | +2.34% | 4,426,000 | 1兆4774億 | -2.86% | 16.61 | 1.45 |
08/01 | 1,465 | 1,496 | 1,462 | 1,496 | +3.1% | 2,271,000 | 1兆4436億 | -5.08% | 16.23 | 1.42 |
07/31 | 1,495 | 1,496 | 1,451 | 1,451 | -4.16% | 4,837,000 | 1兆4002億 | -7.93% | 15.74 | 1.38 |
07/30 | 1,479 | 1,521 | 1,471 | 1,514 | +1.27% | 3,527,000 | 1兆4610億 | -4.12% | 16.43 | 1.44 |
07/29 | 1,531 | 1,533 | 1,493 | 1,495 | -2.61% | 3,090,000 | 1兆4426億 | -5.38% | 16.22 | 1.42 |
07/26 | 1,582 | 1,582 | 1,531 | 1,535 | -4.48% | 4,585,000 | 1兆4812億 | -3.03% | 16.66 | 1.46 |
07/25 | 1,617 | 1,629 | 1,595 | 1,607 | +0.25% | 3,324,000 | 1兆5507億 | +1.13% | 17.44 | 1.52 |
07/24 | 1,622 | 1,632 | 1,601 | 1,603 | -1.6% | 2,860,000 | 1兆5468億 | +0.88% | 17.39 | 1.52 |
07/23 | 1,622 | 1,637 | 1,617 | 1,629 | +0.99% | 2,924,000 | 1兆5719億 | +2.58% | 17.68 | 1.54 |
07/22 | 1,650 | 1,658 | 1,607 | 1,613 | -0.55% | 2,744,000 | 1兆5565億 | +1.7% | 17.5 | 1.53 |
07/19 | 1,650 | 1,660 | 1,615 | 1,622 | -1.1% | 3,027,000 | 1兆5652億 | +2.4% | 17.6 | 1.54 |
07/18 | 1,620 | 1,642 | 1,620 | 1,640 | +0.86% | 2,331,000 | 1兆5826億 | +3.73% | 17.79 | 1.56 |
07/17 | 1,630 | 1,630 | 1,603 | 1,626 | -0.79% | 3,711,000 | 1兆5690億 | +2.91% | 17.64 | 1.54 |
07/16 | 1,622 | 1,643 | 1,621 | 1,639 | +1.36% | 2,717,000 | 1兆5816億 | +3.8% | 17.78 | 1.55 |
07/12 | 1,600 | 1,623 | 1,596 | 1,617 | +0.31% | 4,873,000 | 1兆5604億 | +2.41% | 17.55 | 1.53 |
07/11 | 1,591 | 1,642 | 1,587 | 1,612 | +1.7% | 4,782,000 | 1兆5555億 | +2.28% | 17.49 | 1.53 |
07/10 | 1,595 | 1,601 | 1,575 | 1,585 | 0% | 3,662,000 | 1兆5295億 | +0.76% | 17.2 | 1.5 |
07/09 | 1,555 | 1,586 | 1,555 | 1,585 | +2.46% | 4,052,000 | 1兆5295億 | +0.7% | 17.2 | 1.5 |
07/08 | 1,569 | 1,584 | 1,547 | 1,547 | -1.02% | 3,303,000 | 1兆4928億 | -1.84% | 16.79 | 1.47 |
07/05 | 1,565 | 1,574 | 1,555 | 1,563 | -0.13% | 3,537,000 | 1兆5082億 | -0.95% | 16.96 | 1.48 |
07/04 | 1,560 | 1,574 | 1,553 | 1,565 | -0.63% | 3,128,000 | 1兆5102億 | -1.07% | 16.98 | 1.48 |
07/03 | 1,608 | 1,608 | 1,563 | 1,575 | -2.05% | 3,988,000 | 1兆5198億 | -0.63% | 17.09 | 1.49 |
07/02 | 1,600 | 1,608 | 1,579 | 1,608 | +1.07% | 3,290,000 | 1兆5517億 | +1.07% | 17.45 | 1.52 |
07/01 | 1,561 | 1,593 | 1,560 | 1,591 | +2.38% | 2,754,000 | 1兆5353億 | -0.31% | 17.26 | 1.51 |
06/28 | 1,540 | 1,571 | 1,539 | 1,554 | +2.04% | 4,227,000 | 1兆4996億 | -2.94% | 17.51 | 1.53 |
06/27 | 1,517 | 1,532 | 1,494 | 1,523 | +1.74% | 2,894,000 | 1兆4696億 | -5.34% | 17.16 | 1.5 |
06/26 | 1,533 | 1,542 | 1,493 | 1,497 | -1.38% | 3,269,000 | 1兆4446億 | -7.48% | 16.87 | 1.47 |
06/25 | 1,543 | 1,554 | 1,502 | 1,518 | -1.75% | 4,073,000 | 1兆4648億 | -6.93% | 17.1 | 1.49 |
06/24 | 1,589 | 1,590 | 1,539 | 1,545 | -2.71% | 3,941,000 | 1兆4909億 | -5.96% | 17.41 | 1.52 |
06/21 | 1,549 | 1,588 | 1,509 | 1,588 | -4.85% | 10,929,000 | 1兆5324億 | -4.11% | 17.89 | 1.56 |
06/20 | 1,592 | 1,669 | 1,561 | 1,669 | +4.25% | 4,834,000 | 1兆6105億 | +0.18% | 18.8 | 1.64 |
06/19 | 1,650 | 1,658 | 1,570 | 1,601 | +0.38% | 3,005,000 | 1兆5449億 | -4.3% | 18.04 | 1.58 |
06/18 | 1,595 | 1,609 | 1,567 | 1,595 | +0.95% | 4,308,000 | 1兆5391億 | -5.23% | 17.97 | 1.57 |
06/17 | 1,549 | 1,597 | 1,540 | 1,580 | +1.09% | 3,274,000 | 1兆5247億 | -6.51% | 17.8 | 1.56 |
06/14 | 1,556 | 1,593 | 1,555 | 1,563 | +2.09% | 6,643,000 | 1兆5082億 | -8% | 17.61 | 1.54 |
06/13 | 1,590 | 1,600 | 1,526 | 1,531 | -5.96% | 5,363,000 | 1兆4774億 | -10.26% | 17.25 | 1.51 |
06/12 | 1,577 | 1,635 | 1,555 | 1,628 | +1.69% | 3,080,000 | 1兆5710億 | -4.96% | 18.34 | 1.6 |
06/11 | 1,649 | 1,658 | 1,589 | 1,601 | -1.6% | 4,197,000 | 1兆5449億 | -6.81% | 18.04 | 1.58 |
06/10 | 1,577 | 1,627 | 1,574 | 1,627 | +5.58% | 5,052,000 | 1兆5700億 | -5.68% | 18.33 | 1.6 |
06/07 | 1,512 | 1,570 | 1,509 | 1,541 | -1.03% | 6,573,000 | 1兆4870億 | -10.82% | 17.36 | 1.52 |
06/06 | 1,567 | 1,605 | 1,542 | 1,557 | -2.32% | 7,010,000 | 1兆5025億 | -10.26% | 17.54 | 1.53 |
06/05 | 1,633 | 1,685 | 1,594 | 1,594 | -2.39% | 4,143,000 | 1兆5382億 | -8.44% | 17.96 | 1.57 |
06/04 | 1,600 | 1,638 | 1,581 | 1,633 | +1.18% | 4,188,000 | 1兆5758億 | -6.42% | 18.4 | 1.61 |
06/03 | 1,578 | 1,653 | 1,568 | 1,614 | -2.65% | 5,161,000 | 1兆5575億 | -7.67% | 18.18 | 1.59 |
05/31 | 1,650 | 1,698 | 1,647 | 1,658 | +1.47% | 6,742,000 | 1兆5999億 | -5.31% | 18.68 | 1.63 |
05/30 | 1,701 | 1,705 | 1,618 | 1,634 | -5.06% | 5,730,000 | 1兆5768億 | -6.68% | 18.41 | 1.61 |
05/29 | 1,755 | 1,759 | 1,720 | 1,721 | -1.09% | 4,606,000 | 1兆6607億 | -1.66% | 19.39 | 1.69 |
05/28 | 1,711 | 1,752 | 1,693 | 1,740 | +1.05% | 4,298,000 | 1兆6791億 | -0.29% | 19.6 | 1.71 |
05/27 | 1,739 | 1,765 | 1,722 | 1,722 | -1.99% | 3,997,000 | 1兆6617億 | -0.98% | 19.4 | 1.7 |
05/24 | 1,721 | 1,806 | 1,718 | 1,757 | +1.62% | 8,182,000 | 1兆6955億 | +1.21% | 19.79 | 1.73 |
05/23 | 1,845 | 1,845 | 1,726 | 1,729 | -5.62% | 5,214,000 | 1兆6684億 | -0.17% | 19.48 | 1.7 |
05/22 | 1,827 | 1,845 | 1,826 | 1,832 | +0.38% | 2,947,000 | 1兆7678億 | +5.9% | 20.64 | 1.8 |
05/21 | 1,844 | 1,844 | 1,808 | 1,825 | -1.3% | 2,546,000 | 1兆7611億 | +5.86% | 20.56 | 1.8 |
05/20 | 1,864 | 1,864 | 1,837 | 1,849 | +0.54% | 2,266,000 | 1兆7842億 | +7.5% | 20.83 | 1.82 |
05/17 | 1,857 | 1,868 | 1,835 | 1,839 | -0.97% | 3,799,000 | 1兆7746億 | +7.29% | 20.72 | 1.81 |
05/16 | 1,862 | 1,867 | 1,827 | 1,857 | +0.87% | 4,230,000 | 1兆7920億 | +8.72% | 20.92 | 1.83 |
05/15 | 1,800 | 1,854 | 1,798 | 1,841 | +3.02% | 6,019,000 | 1兆7765億 | +8.23% | 20.74 | 1.81 |
05/14 | 1,791 | 1,807 | 1,777 | 1,787 | +0.06% | 3,371,000 | 1兆7244億 | +5.55% | 20.13 | 1.76 |
05/13 | 1,765 | 1,807 | 1,765 | 1,786 | +1.65% | 4,859,000 | 1兆7234億 | +5.99% | 20.12 | 1.76 |
05/10 | 1,742 | 1,767 | 1,734 | 1,757 | +3.23% | 5,309,000 | 1兆6955億 | +4.96% | 19.79 | 1.73 |
05/09 | 1,750 | 1,751 | 1,702 | 1,702 | -3.19% | 4,360,000 | 1兆6424億 | +2.47% | 19.17 | 1.68 |
05/08 | 1,766 | 1,775 | 1,752 | 1,758 | -0.45% | 4,712,000 | 1兆6964億 | +6.42% | 19.81 | 1.73 |
05/07 | 1,748 | 1,775 | 1,748 | 1,766 | +3.09% | 4,391,000 | 1兆7041億 | +7.55% | 19.9 | 1.74 |
05/02 | 1,710 | 1,718 | 1,700 | 1,713 | +0.29% | 2,566,000 | 1兆6530億 | +4.96% | 19.3 | 1.69 |
05/01 | 1,718 | 1,721 | 1,695 | 1,708 | +0.06% | 2,748,000 | 1兆6482億 | +5.24% | 19.24 | 1.68 |
04/30 | 1,700 | 1,737 | 1,700 | 1,707 | +1.25% | 4,419,000 | 1兆6472億 | +5.7% | 19.23 | 1.68 |
04/26 | 1,709 | 1,715 | 1,681 | 1,686 | -1.35% | 4,070,000 | 1兆6269億 | +4.98% | 18.99 | 1.66 |
04/25 | 1,715 | 1,730 | 1,699 | 1,709 | +0.41% | 3,880,000 | 1兆6491億 | +7.01% | 19.25 | 1.68 |
04/24 | 1,644 | 1,703 | 1,643 | 1,702 | +3.97% | 5,777,000 | 1兆6424億 | +7.18% | 19.17 | 1.68 |
04/23 | 1,619 | 1,641 | 1,616 | 1,637 | +1.55% | 4,250,000 | 1兆5797億 | +3.74% | 18.44 | 1.61 |