PBR
2012/11/29～2013/04/30
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 |
| 04/30 | 2,306 | 2,368 | 2,305 | 2,345 | +1.52% | 670,800 | 2092億303万 | -0.68% | 18.61 | 1.84 |
| 04/26 | 2,379 | 2,384 | 2,292 | 2,310 | -3.14% | 1,162,900 | 2060億8059万 | -1.83% | 18.33 | 1.82 |
| 04/25 | 2,410 | 2,420 | 2,381 | 2,385 | -2.45% | 1,390,500 | 2127億7152万 | +1.75% | 18.92 | 1.87 |
| 04/24 | 2,470 | 2,471 | 2,431 | 2,445 | -1.73% | 1,822,700 | 2181億2426万 | +4.8% | 19.4 | 1.92 |
| 04/23 | 2,481 | 2,488 | 2,473 | 2,488 | -0.04% | 602,400 | 2219億6040万 | +7.33% | 19.74 | 1.96 |
| 04/22 | 2,469 | 2,489 | 2,467 | 2,489 | +0.89% | 572,700 | 2220億4961万 | +8.17% | 19.75 | 1.96 |
| 04/19 | 2,482 | 2,490 | 2,455 | 2,467 | -0.56% | 590,700 | 2200億8694万 | +8.01% | 19.57 | 1.94 |
| 04/18 | 2,496 | 2,499 | 2,479 | 2,481 | -0.6% | 416,200 | 2213億3591万 | +9.44% | 19.68 | 1.95 |
| 04/17 | 2,485 | 2,500 | 2,481 | 2,496 | +0.65% | 419,900 | 2226億7410万 | +11.03% | 19.8 | 1.96 |
| 04/16 | 2,486 | 2,501 | 2,461 | 2,480 | -0.64% | 708,500 | 2212億4670万 | +11.26% | 19.68 | 1.95 |
| 04/15 | 2,464 | 2,502 | 2,461 | 2,496 | +1.3% | 536,200 | 2226億7410万 | +12.94% | 19.8 | 1.96 |
| 04/12 | 2,435 | 2,469 | 2,430 | 2,464 | +1.19% | 455,100 | 2198億1930万 | +12.51% | 19.55 | 1.94 |
| 04/11 | 2,399 | 2,439 | 2,397 | 2,435 | +1.59% | 502,100 | 2172億3214万 | +12.16% | 19.32 | 1.91 |
| 04/10 | 2,390 | 2,399 | 2,378 | 2,397 | +0.33% | 372,200 | 2138億4207万 | +11.38% | 19.02 | 1.88 |
| 04/09 | 2,379 | 2,393 | 2,354 | 2,389 | +0.5% | 588,100 | 2131億2837万 | +11.9% | 18.95 | 1.88 |
| 04/08 | 2,329 | 2,377 | 2,315 | 2,377 | +2.9% | 632,700 | 2120億5782万 | +12.28% | 18.86 | 1.87 |
| 04/05 | 2,293 | 2,329 | 2,280 | 2,310 | +2.12% | 806,600 | 2060億8059万 | +10.1% | 18.33 | 1.82 |
| 04/04 | 2,200 | 2,263 | 2,162 | 2,262 | +2.54% | 549,000 | 2017億9840万 | +8.7% | 17.95 | 1.78 |
| 04/03 | 2,190 | 2,213 | 2,180 | 2,206 | +1.24% | 371,800 | 1968億251万 | +6.83% | 17.5 | 1.73 |
| 04/02 | 2,118 | 2,198 | 2,049 | 2,179 | +0.46% | 613,000 | 1943億9377万 | +6.19% | 17.29 | 1.71 |
| 04/01 | 2,236 | 2,239 | 2,168 | 2,169 | -3.21% | 445,800 | 1935億165万 | +6.38% | 17.21 | 1.7 |
| 03/29 | 2,280 | 2,280 | 2,219 | 2,241 | -1.28% | 485,700 | 1999億2494万 | +10.56% | 17.78 | 1.76 |
| 03/28 | 2,299 | 2,299 | 2,257 | 2,270 | +0.44% | 456,500 | 2025億1210万 | +12.82% | 18.01 | 1.78 |
| 03/27 | 2,218 | 2,263 | 2,213 | 2,260 | +3.67% | 478,600 | 2016億1997万 | +13.23% | 17.93 | 1.78 |
| 03/26 | 2,148 | 2,182 | 2,141 | 2,180 | +1.68% | 390,400 | 1944億8298万 | +10.16% | 17.3 | 1.71 |
| 03/25 | 2,135 | 2,153 | 2,127 | 2,144 | +2.44% | 382,500 | 1912億7134万 | +9.16% | 17.01 | 1.69 |
| 03/22 | 2,114 | 2,121 | 2,091 | 2,093 | -0.95% | 264,800 | 1867億2151万 | +7.39% | 16.61 | 1.65 |
| 03/21 | 2,098 | 2,114 | 2,090 | 2,113 | +1.98% | 263,100 | 1885億575万 | +9.09% | 16.77 | 1.66 |
| 03/19 | 2,058 | 2,084 | 2,058 | 2,072 | +1.22% | 209,200 | 1848億4805万 | +7.75% | 16.44 | 1.63 |
| 03/18 | 2,085 | 2,085 | 2,047 | 2,047 | -1.78% | 218,800 | 1826億1774万 | +7.12% | 16.24 | 1.61 |
| 03/15 | 2,039 | 2,091 | 2,037 | 2,084 | +2.71% | 436,600 | 1859億1859万 | +9.68% | 16.53 | 1.64 |
| 03/14 | 2,007 | 2,036 | 2,007 | 2,029 | +1.15% | 205,300 | 1810億1191万 | +7.47% | 16.1 | 1.59 |
| 03/13 | 2,018 | 2,026 | 2,000 | 2,006 | -0.59% | 192,700 | 1789億6003万 | +6.76% | 15.92 | 1.58 |
| 03/12 | 2,033 | 2,050 | 2,012 | 2,018 | +0.2% | 290,700 | 1800億3058万 | +7.97% | 16.01 | 1.59 |
| 03/11 | 2,000 | 2,018 | 1,987 | 2,014 | +0.95% | 248,700 | 1796億7373万 | +8.34% | 15.98 | 1.58 |
| 03/08 | 1,978 | 1,995 | 1,969 | 1,995 | +0.76% | 360,100 | 1779億7869万 | +7.9% | 15.83 | 1.57 |
| 03/07 | 1,971 | 1,988 | 1,970 | 1,980 | +0.51% | 218,800 | 1766億4051万 | +7.61% | 15.71 | 1.56 |
| 03/06 | 1,969 | 1,990 | 1,956 | 1,970 | -0.1% | 297,700 | 1757億4838万 | +7.59% | 15.63 | 1.55 |
| 03/05 | 1,973 | 1,984 | 1,955 | 1,972 | +2.02% | 357,800 | 1759億2681万 | +8.23% | 15.65 | 1.55 |
| 03/04 | 1,945 | 1,975 | 1,928 | 1,933 | +1.1% | 326,400 | 1724億4753万 | +6.68% | 15.34 | 1.52 |
| 03/01 | 1,865 | 1,915 | 1,850 | 1,912 | +1.86% | 329,400 | 1705億7407万 | +5.99% | 15.17 | 1.5 |
| 02/28 | 1,860 | 1,877 | 1,841 | 1,877 | +1.08% | 292,300 | 1674億5163万 | +4.51% | 14.89 | 1.48 |
| 02/27 | 1,878 | 1,879 | 1,857 | 1,857 | -0.85% | 139,600 | 1656億6738万 | +3.74% | 14.73 | 1.46 |
| 02/26 | 1,870 | 1,880 | 1,853 | 1,873 | -0.16% | 208,100 | 1670億9478万 | +4.99% | 14.86 | 1.47 |
| 02/25 | 1,883 | 1,894 | 1,866 | 1,876 | +0.32% | 319,900 | 1673億6242万 | +5.51% | 14.88 | 1.47 |
| 02/22 | 1,848 | 1,871 | 1,837 | 1,870 | +0.97% | 284,900 | 1668億2715万 | +5.53% | 14.84 | 1.47 |
| 02/21 | 1,860 | 1,862 | 1,836 | 1,852 | -0.54% | 161,600 | 1652億2132万 | +4.93% | 14.69 | 1.46 |
| 02/20 | 1,842 | 1,865 | 1,832 | 1,862 | +1.42% | 261,700 | 1661億1345万 | +5.92% | 14.77 | 1.46 |
| 02/19 | 1,811 | 1,843 | 1,810 | 1,836 | +1.05% | 179,800 | 1637億9392万 | +4.85% | 14.57 | 1.44 |
| 02/18 | 1,781 | 1,817 | 1,781 | 1,817 | +2.14% | 211,800 | 1620億9889万 | +4.13% | 14.42 | 1.43 |
| 02/15 | 1,792 | 1,796 | 1,767 | 1,779 | -0.78% | 188,600 | 1587億882万 | +2.3% | 14.11 | 1.4 |
| 02/14 | 1,780 | 1,807 | 1,769 | 1,793 | +2.05% | 311,900 | 1599億5779万 | +3.46% | 14.23 | 1.41 |
| 02/13 | 1,775 | 1,776 | 1,744 | 1,757 | -1.01% | 159,300 | 1567億4615万 | +1.68% | 13.94 | 1.38 |
| 02/12 | 1,772 | 1,790 | 1,772 | 1,775 | +0.68% | 146,800 | 1583億5197万 | +3.02% | 14.08 | 1.4 |
| 02/08 | 1,775 | 1,790 | 1,758 | 1,763 | -1.4% | 241,700 | 1572億8142万 | +2.68% | 13.99 | 1.39 |
| 02/07 | 1,790 | 1,800 | 1,781 | 1,788 | -0.5% | 212,900 | 1595億1173万 | +4.56% | 14.19 | 1.41 |
| 02/06 | 1,760 | 1,800 | 1,759 | 1,797 | +2.63% | 287,300 | 1603億1464万 | +5.58% | 14.26 | 1.41 |
| 02/05 | 1,760 | 1,773 | 1,742 | 1,751 | -0.79% | 307,500 | 1562億1087万 | +3.43% | 13.89 | 1.38 |
| 02/04 | 1,775 | 1,775 | 1,752 | 1,765 | -0.17% | 153,300 | 1574億5985万 | +4.69% | 14 | 1.39 |
| 02/01 | 1,778 | 1,780 | 1,756 | 1,768 | -0.51% | 180,800 | 1577億2748万 | +5.3% | 14.03 | 1.39 |
| 01/31 | 1,766 | 1,783 | 1,759 | 1,777 | +0.68% | 324,000 | 1585億3039万 | +6.28% | 14.1 | 1.4 |
| 01/30 | 1,736 | 1,768 | 1,736 | 1,765 | +1.73% | 206,300 | 1574億5985万 | +6.07% | 14 | 1.39 |
| 01/29 | 1,720 | 1,738 | 1,715 | 1,735 | +0.75% | 241,800 | 1547億8347万 | +4.71% | 13.77 | 1.36 |
| 01/28 | 1,740 | 1,745 | 1,722 | 1,722 | -0.86% | 166,100 | 1536億2371万 | +4.36% | 13.66 | 1.35 |
| 01/25 | 1,724 | 1,737 | 1,717 | 1,737 | +0.99% | 171,700 | 1549億6190万 | +5.79% | 13.78 | 1.37 |
| 01/24 | 1,720 | 1,723 | 1,704 | 1,720 | -0.12% | 203,100 | 1534億4529万 | +5.2% | 13.65 | 1.35 |
| 01/23 | 1,701 | 1,728 | 1,701 | 1,722 | +1.18% | 195,400 | 1536億2371万 | +5.77% | 13.66 | 1.35 |
| 01/22 | 1,715 | 1,725 | 1,693 | 1,702 | -0.76% | 182,800 | 1518億3947万 | +5% | 13.5 | 1.34 |
| 01/21 | 1,730 | 1,735 | 1,711 | 1,715 | -0.64% | 163,300 | 1529億9923万 | +6.19% | 13.61 | 1.35 |
| 01/18 | 1,711 | 1,730 | 1,711 | 1,726 | +1.29% | 203,500 | 1539億8056万 | +7.27% | 13.69 | 1.36 |
| 01/17 | 1,686 | 1,709 | 1,683 | 1,704 | +1.61% | 502,000 | 1520億1789万 | +6.37% | 13.52 | 1.34 |
| 01/16 | 1,680 | 1,681 | 1,669 | 1,677 | -0.24% | 124,500 | 1496億916万 | +5.14% | 13.31 | 1.32 |
| 01/15 | 1,685 | 1,692 | 1,675 | 1,681 | +0.12% | 180,500 | 1499億6601万 | +5.66% | 13.34 | 1.32 |
| 01/11 | 1,680 | 1,683 | 1,664 | 1,679 | +0.66% | 292,800 | 1497億8758万 | +5.93% | 13.32 | 1.32 |
| 01/10 | 1,649 | 1,673 | 1,645 | 1,668 | +1.15% | 380,200 | 1488億624万 | +5.7% | 13.23 | 1.31 |
| 01/09 | 1,661 | 1,667 | 1,647 | 1,649 | -0.78% | 386,300 | 1471億1121万 | +4.83% | 13.08 | 1.3 |
| 01/08 | 1,635 | 1,667 | 1,631 | 1,662 | +2.03% | 450,700 | 1482億7097万 | +6.06% | 13.19 | 1.31 |
| 01/07 | 1,629 | 1,634 | 1,612 | 1,629 | +0.87% | 246,200 | 1453億2696万 | +4.36% | 12.92 | 1.28 |
| 01/04 | 1,600 | 1,619 | 1,587 | 1,615 | +1.57% | 351,700 | 1440億7799万 | +3.86% | 12.81 | 1.27 |
| 2012 |
| 12/28 | 1,591 | 1,594 | 1,578 | 1,590 | +0.25% | 229,200 | - | +2.65% | - | - |
| 12/27 | 1,582 | 1,590 | 1,573 | 1,586 | +0.32% | 143,800 | - | +2.72% | - | - |
| 12/26 | 1,589 | 1,590 | 1,568 | 1,581 | -0.32% | 215,900 | - | +2.73% | - | - |
| 12/25 | 1,598 | 1,599 | 1,584 | 1,586 | -0.25% | 221,300 | - | +3.32% | - | - |
| 12/21 | 1,584 | 1,595 | 1,583 | 1,590 | +0.19% | 259,900 | - | +3.92% | - | - |
| 12/20 | 1,580 | 1,594 | 1,571 | 1,587 | +0.51% | 343,700 | - | +4.2% | - | - |
| 12/19 | 1,579 | 1,582 | 1,561 | 1,579 | 0% | 246,400 | - | +4.09% | - | - |
| 12/18 | 1,553 | 1,594 | 1,551 | 1,579 | +1.67% | 677,500 | - | +4.5% | - | - |
| 12/17 | 1,554 | 1,560 | 1,543 | 1,553 | +0.65% | 313,900 | - | +3.12% | - | - |
| 12/14 | 1,546 | 1,560 | 1,542 | 1,543 | -0.13% | 288,300 | - | +2.73% | - | - |
| 12/13 | 1,563 | 1,563 | 1,539 | 1,545 | -1.09% | 378,700 | - | +3.14% | - | - |
| 12/12 | 1,557 | 1,575 | 1,542 | 1,562 | +1.17% | 434,900 | - | +4.41% | - | - |
| 12/11 | 1,526 | 1,549 | 1,526 | 1,544 | -0.64% | 303,900 | - | +3.35% | - | - |
| 12/10 | 1,563 | 1,567 | 1,549 | 1,554 | -0.32% | 218,500 | - | +4.09% | - | - |
| 12/07 | 1,549 | 1,570 | 1,547 | 1,559 | +1.3% | 315,900 | - | +4.42% | - | - |
| 12/06 | 1,550 | 1,555 | 1,530 | 1,539 | -0.65% | 477,200 | - | +3.22% | - | - |
| 12/05 | 1,546 | 1,562 | 1,543 | 1,549 | -1.15% | 294,400 | - | +3.96% | - | - |
| 12/04 | 1,530 | 1,585 | 1,526 | 1,567 | +2.75% | 561,400 | - | +5.31% | - | - |
| 12/03 | 1,521 | 1,529 | 1,498 | 1,525 | +0.26% | 175,900 | - | +2.56% | - | - |
| 11/30 | 1,520 | 1,528 | 1,513 | 1,521 | +0.07% | 166,200 | - | +2.29% | - | - |
| 11/29 | 1,508 | 1,530 | 1,506 | 1,520 | +0.33% | 208,800 | - | +2.08% | - | - |
