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 | 1,516 | 1,517 | 1,508 | 1,513 | +0.2% | 3,159,000 | 1兆4600億 | -1.82% | 16.42 | 1.43 |
| 12/27 | 1,514 | 1,518 | 1,500 | 1,510 | -0.13% | 2,373,000 | 1兆4571億 | -2.14% | 16.38 | 1.43 |
| 12/26 | 1,495 | 1,513 | 1,491 | 1,512 | -0.07% | 2,361,000 | 1兆4590億 | -2.14% | 16.4 | 1.43 |
| 12/25 | 1,505 | 1,514 | 1,505 | 1,513 | +0.27% | 3,662,000 | 1兆4600億 | -2.13% | 16.42 | 1.43 |
| 12/24 | 1,503 | 1,512 | 1,501 | 1,509 | +0.6% | 3,587,000 | 1兆4561億 | -2.46% | 16.37 | 1.43 |
| 12/20 | 1,500 | 1,508 | 1,491 | 1,500 | -0.27% | 4,277,000 | 1兆4475億 | -3.1% | 16.27 | 1.42 |
| 12/19 | 1,511 | 1,519 | 1,498 | 1,504 | +0.47% | 4,413,000 | 1兆4513億 | -2.91% | 16.32 | 1.43 |
| 12/18 | 1,505 | 1,510 | 1,491 | 1,497 | -0.2% | 4,498,000 | 1兆4446億 | -3.36% | 16.24 | 1.42 |
| 12/17 | 1,510 | 1,512 | 1,482 | 1,500 | +0.4% | 3,422,000 | 1兆4475億 | -3.16% | 16.27 | 1.42 |
| 12/16 | 1,531 | 1,539 | 1,493 | 1,494 | -2.61% | 5,873,000 | 1兆4417億 | -3.55% | 16.21 | 1.42 |
| 12/13 | 1,530 | 1,559 | 1,530 | 1,534 | -0.78% | 8,561,000 | 1兆4803億 | -0.84% | 16.64 | 1.45 |
| 12/12 | 1,549 | 1,557 | 1,541 | 1,546 | -0.26% | 2,835,000 | 1兆4918億 | +0.13% | 16.77 | 1.47 |
| 12/11 | 1,561 | 1,564 | 1,543 | 1,550 | -1.52% | 2,553,000 | 1兆4957億 | +0.65% | 16.82 | 1.47 |
| 12/10 | 1,564 | 1,574 | 1,558 | 1,574 | +0.25% | 2,316,000 | 1兆5189億 | +2.47% | 17.08 | 1.49 |
| 12/09 | 1,562 | 1,572 | 1,555 | 1,570 | +1.55% | 3,813,000 | 1兆5150億 | +2.61% | 17.03 | 1.49 |
| 12/06 | 1,550 | 1,552 | 1,533 | 1,546 | -0.06% | 1,976,000 | 1兆4918億 | +1.38% | 16.77 | 1.47 |
| 12/05 | 1,546 | 1,553 | 1,540 | 1,547 | -0.58% | 3,170,000 | 1兆4928億 | +1.78% | 16.78 | 1.47 |
| 12/04 | 1,560 | 1,566 | 1,541 | 1,556 | -0.95% | 3,935,000 | 1兆5015億 | +2.71% | 16.88 | 1.48 |
| 12/03 | 1,568 | 1,580 | 1,566 | 1,571 | +0.38% | 3,051,000 | 1兆5160億 | +3.97% | 17.04 | 1.49 |
| 12/02 | 1,575 | 1,585 | 1,561 | 1,565 | -0.82% | 2,614,000 | 1兆5102億 | +3.92% | 16.98 | 1.48 |
| 11/29 | 1,575 | 1,579 | 1,562 | 1,578 | -0.44% | 3,432,000 | 1兆5227億 | +5.2% | 17.12 | 1.5 |
| 11/28 | 1,588 | 1,594 | 1,577 | 1,585 | +0.32% | 2,527,000 | 1兆5295億 | +5.95% | 17.2 | 1.5 |
| 11/27 | 1,571 | 1,582 | 1,566 | 1,580 | +0.25% | 3,017,000 | 1兆5247億 | +5.9% | 17.14 | 1.5 |
| 11/26 | 1,583 | 1,587 | 1,574 | 1,576 | -0.76% | 3,735,000 | 1兆5208億 | +5.91% | 17.1 | 1.49 |
| 11/25 | 1,571 | 1,593 | 1,567 | 1,588 | +1.15% | 3,708,000 | 1兆5324億 | +6.94% | 17.23 | 1.51 |
| 11/22 | 1,581 | 1,582 | 1,564 | 1,570 | +0.26% | 4,912,000 | 1兆5150億 | +6.01% | 17.03 | 1.49 |
| 11/21 | 1,549 | 1,570 | 1,545 | 1,566 | +1.75% | 4,699,000 | 1兆5111億 | +6.03% | 16.99 | 1.48 |
| 11/20 | 1,542 | 1,549 | 1,538 | 1,539 | +0.52% | 2,745,000 | 1兆4851億 | +4.55% | 16.7 | 1.46 |
| 11/19 | 1,536 | 1,542 | 1,522 | 1,531 | +0.2% | 4,007,000 | 1兆4774億 | +4.29% | 16.61 | 1.45 |
| 11/18 | 1,535 | 1,542 | 1,521 | 1,528 | -0.46% | 3,404,000 | 1兆4745億 | +4.37% | 16.58 | 1.45 |
| 11/15 | 1,520 | 1,545 | 1,519 | 1,535 | +1.86% | 5,235,000 | 1兆4812億 | +5.21% | 16.65 | 1.46 |
| 11/14 | 1,499 | 1,514 | 1,490 | 1,507 | +1.21% | 4,354,000 | 1兆4542億 | +3.72% | 16.35 | 1.43 |
| 11/13 | 1,490 | 1,493 | 1,476 | 1,489 | -0.07% | 3,294,000 | 1兆4368億 | +2.9% | 16.16 | 1.41 |
| 11/12 | 1,466 | 1,490 | 1,463 | 1,490 | +2.26% | 3,737,000 | 1兆4378億 | +3.26% | 16.17 | 1.41 |
| 11/11 | 1,461 | 1,466 | 1,447 | 1,457 | +0.76% | 2,241,000 | 1兆4060億 | +1.32% | 15.81 | 1.38 |
| 11/08 | 1,435 | 1,455 | 1,428 | 1,446 | -0.14% | 2,938,000 | 1兆3953億 | +0.63% | 15.69 | 1.37 |
| 11/07 | 1,452 | 1,457 | 1,438 | 1,448 | -0.07% | 3,824,000 | 1兆3973億 | +0.98% | 15.71 | 1.37 |
| 11/06 | 1,436 | 1,462 | 1,434 | 1,449 | +0.56% | 2,477,000 | 1兆3982億 | +1.12% | 15.72 | 1.37 |
| 11/05 | 1,454 | 1,456 | 1,428 | 1,441 | +1.12% | 2,724,000 | 1兆3905億 | +0.56% | 15.63 | 1.37 |
| 11/01 | 1,443 | 1,453 | 1,417 | 1,425 | -0.49% | 2,683,000 | 1兆3751億 | -0.56% | 15.46 | 1.35 |
| 10/31 | 1,436 | 1,447 | 1,425 | 1,432 | -0.21% | 3,636,000 | 1兆3818億 | -0.07% | 15.54 | 1.36 |
| 10/30 | 1,440 | 1,445 | 1,427 | 1,435 | -0.28% | 3,774,000 | 1兆3847億 | +0.07% | 15.57 | 1.36 |
| 10/29 | 1,420 | 1,446 | 1,416 | 1,439 | -0.28% | 2,852,000 | 1兆3886億 | +0.42% | 15.61 | 1.36 |
| 10/28 | 1,431 | 1,447 | 1,429 | 1,443 | +0.91% | 2,438,000 | 1兆3924億 | +0.7% | 15.66 | 1.37 |
| 10/25 | 1,462 | 1,472 | 1,421 | 1,430 | -3.05% | 4,144,000 | 1兆3799億 | -0.14% | 15.52 | 1.36 |
| 10/24 | 1,477 | 1,477 | 1,451 | 1,475 | -0.27% | 2,821,000 | 1兆4233億 | +3.22% | 16 | 1.4 |
| 10/23 | 1,489 | 1,500 | 1,474 | 1,479 | -1% | 2,714,000 | 1兆4272億 | +3.79% | 16.05 | 1.4 |
| 10/22 | 1,491 | 1,496 | 1,484 | 1,494 | +0.07% | 1,611,000 | 1兆4417億 | +5.14% | 16.21 | 1.42 |
| 10/21 | 1,487 | 1,502 | 1,487 | 1,493 | +0.95% | 3,160,000 | 1兆4407億 | +5.36% | 16.2 | 1.42 |
| 10/18 | 1,474 | 1,494 | 1,469 | 1,479 | +0.34% | 2,849,000 | 1兆4272億 | +4.75% | 16.05 | 1.4 |
| 10/17 | 1,452 | 1,485 | 1,451 | 1,474 | +1.94% | 3,443,000 | 1兆4224億 | +4.69% | 15.99 | 1.4 |
| 10/16 | 1,431 | 1,447 | 1,420 | 1,446 | +1.12% | 2,689,000 | 1兆3953億 | +2.92% | 15.69 | 1.37 |
| 10/15 | 1,425 | 1,434 | 1,414 | 1,430 | +0.35% | 1,998,000 | 1兆3799億 | +2.07% | 15.52 | 1.36 |
| 10/11 | 1,460 | 1,460 | 1,418 | 1,425 | +0.49% | 3,433,000 | 1兆3751億 | +1.79% | 15.46 | 1.35 |
| 10/10 | 1,375 | 1,425 | 1,375 | 1,418 | +3.2% | 2,826,000 | 1兆3683億 | +1.36% | 15.38 | 1.34 |
| 10/09 | 1,354 | 1,380 | 1,343 | 1,374 | +0.66% | 2,825,000 | 1兆3259億 | -1.86% | 14.91 | 1.3 |
| 10/08 | 1,377 | 1,377 | 1,355 | 1,365 | -0.94% | 2,532,000 | 1兆3172億 | -2.5% | 14.81 | 1.29 |
| 10/07 | 1,393 | 1,397 | 1,372 | 1,378 | -0.58% | 2,327,000 | 1兆3297億 | -1.57% | 14.95 | 1.31 |
| 10/04 | 1,403 | 1,407 | 1,386 | 1,386 | -1.7% | 2,781,000 | 1兆3374億 | -0.93% | 15.04 | 1.31 |
| 10/03 | 1,396 | 1,424 | 1,396 | 1,410 | +1.44% | 4,056,000 | 1兆3606億 | +0.71% | 15.3 | 1.34 |
| 10/02 | 1,421 | 1,439 | 1,380 | 1,390 | -2.52% | 4,299,000 | 1兆3413億 | -0.64% | 15.08 | 1.32 |
| 10/01 | 1,437 | 1,444 | 1,422 | 1,426 | -0.21% | 2,858,000 | 1兆3760億 | +1.86% | 15.47 | 1.35 |
| 09/30 | 1,448 | 1,448 | 1,422 | 1,429 | -0.83% | 2,817,000 | 1兆3789億 | +2% | 15.51 | 1.36 |
| 09/27 | 1,441 | 1,449 | 1,433 | 1,441 | +0.07% | 2,463,000 | 1兆3905億 | +2.93% | 15.64 | 1.37 |
| 09/26 | 1,440 | 1,450 | 1,414 | 1,440 | 0% | 3,055,000 | 1兆3896億 | +2.86% | 15.62 | 1.37 |
| 09/25 | 1,424 | 1,450 | 1,413 | 1,440 | +0.63% | 2,585,000 | 1兆3896億 | +2.93% | 15.62 | 1.37 |
| 09/24 | 1,409 | 1,435 | 1,406 | 1,431 | +0.63% | 2,337,000 | 1兆3809億 | +2.14% | 15.53 | 1.36 |
| 09/20 | 1,449 | 1,460 | 1,416 | 1,422 | -0.14% | 4,305,000 | 1兆3722億 | +1.5% | 15.43 | 1.35 |
| 09/19 | 1,389 | 1,424 | 1,386 | 1,424 | +4.25% | 6,157,000 | 1兆3741億 | +1.42% | 15.45 | 1.35 |
| 09/18 | 1,383 | 1,383 | 1,362 | 1,366 | -0.36% | 3,433,000 | 1兆3181億 | -2.91% | 14.82 | 1.3 |
| 09/17 | 1,386 | 1,387 | 1,364 | 1,371 | -1.01% | 1,955,000 | 1兆3230億 | -2.9% | 14.88 | 1.3 |
| 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 |
