PBR
2013/01/04～2013/05/31
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 |
| 05/31 | 1,107 | 1,134 | 1,107 | 1,117 | +0.9% | 95,270 | 311億6430万 | -9.04% | 11.38 | 1.04 |
| 05/30 | 1,129 | 1,141 | 1,100 | 1,107 | -3.57% | 157,190 | 308億8530万 | -10.22% | 11.28 | 1.03 |
| 05/29 | 1,121 | 1,157 | 1,121 | 1,148 | -0.43% | 245,990 | 320億2920万 | -7.27% | 11.7 | 1.07 |
| 05/28 | 1,151 | 1,180 | 1,147 | 1,153 | -0.52% | 339,150 | 321億6870万 | -7.09% | 11.75 | 1.07 |
| 05/27 | 1,172 | 1,173 | 1,150 | 1,159 | -2.44% | 186,300 | 323億3610万 | -6.76% | 11.81 | 1.08 |
| 05/24 | 1,189 | 1,220 | 1,161 | 1,188 | +0.25% | 204,900 | 331億4520万 | -4.58% | 12.11 | 1.11 |
| 05/23 | 1,237 | 1,245 | 1,182 | 1,185 | -4.13% | 280,750 | 330億6150万 | -4.82% | 12.08 | 1.1 |
| 05/22 | 1,230 | 1,243 | 1,228 | 1,236 | +0.49% | 112,520 | 344億8440万 | -0.8% | 12.6 | 1.15 |
| 05/21 | 1,246 | 1,247 | 1,222 | 1,230 | -1.44% | 159,490 | 343億1700万 | -1.2% | 12.53 | 1.14 |
| 05/20 | 1,252 | 1,253 | 1,245 | 1,248 | +0.4% | 106,780 | 348億1920万 | +0.32% | 12.72 | 1.16 |
| 05/17 | 1,227 | 1,245 | 1,219 | 1,243 | +1.3% | 132,730 | 346億7970万 | +0.08% | 12.67 | 1.16 |
| 05/16 | 1,236 | 1,237 | 1,195 | 1,227 | -0.73% | 221,250 | 342億3330万 | -1.13% | 12.5 | 1.14 |
| 05/15 | 1,258 | 1,260 | 1,225 | 1,236 | -1.36% | 216,400 | 344億8440万 | -0.32% | 12.6 | 1.15 |
| 05/14 | 1,245 | 1,257 | 1,245 | 1,253 | +0.64% | 139,030 | 349億5870万 | +1.13% | 12.77 | 1.17 |
| 05/13 | 1,271 | 1,275 | 1,242 | 1,245 | -1.81% | 251,940 | 347億3550万 | +0.65% | 12.69 | 1.16 |
| 05/10 | 1,279 | 1,282 | 1,255 | 1,268 | -0.47% | 165,460 | 353億7720万 | +2.59% | 12.92 | 1.18 |
| 05/09 | 1,284 | 1,284 | 1,268 | 1,274 | -0.47% | 128,410 | 355億4460万 | +3.41% | 12.98 | 1.19 |
| 05/08 | 1,280 | 1,285 | 1,277 | 1,280 | -0.16% | 121,210 | 357億1200万 | +4.07% | 13.04 | 1.19 |
| 05/07 | 1,280 | 1,283 | 1,271 | 1,282 | +0.94% | 173,350 | 357億6780万 | +4.23% | 13.06 | 1.19 |
| 05/02 | 1,275 | 1,276 | 1,261 | 1,270 | -0.78% | 176,530 | 354億3300万 | +3.42% | 12.94 | 1.18 |
| 05/01 | 1,267 | 1,281 | 1,263 | 1,280 | +1.51% | 115,450 | 357億1200万 | +4.49% | 13.04 | 1.19 |
| 04/30 | 1,269 | 1,277 | 1,261 | 1,261 | -0.63% | 159,230 | 351億8190万 | +3.45% | 12.85 | 1.17 |
| 04/26 | 1,274 | 1,277 | 1,261 | 1,269 | -0.16% | 152,120 | 354億510万 | +4.62% | 12.93 | 1.18 |
| 04/25 | 1,272 | 1,283 | 1,257 | 1,271 | +0.47% | 181,010 | 354億6090万 | +5.3% | 12.95 | 1.18 |
| 04/24 | 1,248 | 1,265 | 1,241 | 1,265 | +1.77% | 178,460 | 352億9350万 | +5.42% | 12.89 | 1.18 |
| 04/23 | 1,242 | 1,245 | 1,235 | 1,243 | +0.16% | 130,370 | 346億7970万 | +4.19% | 12.67 | 1.16 |
| 04/22 | 1,229 | 1,245 | 1,226 | 1,241 | +1.72% | 172,090 | 346億2390万 | +4.55% | 12.65 | 1.15 |
| 04/19 | 1,222 | 1,222 | 1,213 | 1,220 | +0.74% | 110,410 | 340億3800万 | +3.39% | 12.43 | 1.13 |
| 04/18 | 1,209 | 1,224 | 1,201 | 1,211 | +0.41% | 157,250 | 337億8690万 | +3.06% | 12.34 | 1.13 |
| 04/17 | 1,196 | 1,210 | 1,192 | 1,206 | +1.17% | 123,400 | 336億4740万 | +3.08% | 12.29 | 1.12 |
| 04/16 | 1,203 | 1,209 | 1,188 | 1,192 | -1.57% | 202,380 | 332億5680万 | +2.23% | 12.15 | 1.11 |
| 04/15 | 1,202 | 1,212 | 1,197 | 1,211 | +1% | 177,850 | 337億8690万 | +4.13% | 12.34 | 1.13 |
| 04/12 | 1,208 | 1,208 | 1,195 | 1,199 | -0.66% | 227,900 | 334億5210万 | +3.45% | 12.22 | 1.12 |
| 04/11 | 1,210 | 1,216 | 1,196 | 1,207 | +0.42% | 186,540 | 336億7530万 | +4.5% | 12.3 | 1.12 |
| 04/10 | 1,210 | 1,214 | 1,196 | 1,202 | -0.08% | 182,030 | 335億3580万 | +4.34% | 12.25 | 1.12 |
| 04/09 | 1,220 | 1,220 | 1,193 | 1,203 | -1.31% | 246,750 | 335億6370万 | +4.79% | 12.26 | 1.12 |
| 04/08 | 1,197 | 1,219 | 1,195 | 1,219 | +2.27% | 213,000 | 340億1010万 | +6.46% | 12.42 | 1.13 |
| 04/05 | 1,226 | 1,242 | 1,184 | 1,192 | -1.89% | 391,290 | 332億5680万 | +4.38% | 12.15 | 1.11 |
| 04/04 | 1,200 | 1,219 | 1,182 | 1,215 | -0.41% | 225,850 | 338億9850万 | +6.58% | 12.38 | 1.13 |
| 04/03 | 1,182 | 1,240 | 1,181 | 1,220 | +3.57% | 227,810 | 340億3800万 | +7.3% | 12.43 | 1.13 |
| 04/02 | 1,200 | 1,240 | 1,120 | 1,178 | -3.05% | 515,220 | 328億6620万 | +3.97% | 12 | 1.1 |
| 04/01 | 1,279 | 1,280 | 1,210 | 1,215 | -5% | 365,390 | 338億9850万 | +7.33% | 12.38 | 1.13 |
| 03/29 | 1,237 | 1,295 | 1,236 | 1,279 | +4.49% | 484,490 | 356億8410万 | +13.19% | 13.03 | 1.19 |
| 03/28 | 1,214 | 1,249 | 1,210 | 1,224 | +1.66% | 532,430 | 341億4960万 | +8.9% | 12.47 | 1.14 |
| 03/27 | 1,136 | 1,220 | 1,135 | 1,204 | +6.36% | 601,350 | 335億9160万 | +7.4% | 12.27 | 1.12 |
| 03/26 | 1,127 | 1,132 | 1,116 | 1,132 | +1.16% | 237,990 | 315億8280万 | +1.25% | 11.54 | 1.05 |
| 03/25 | 1,107 | 1,127 | 1,103 | 1,119 | +1.73% | 289,640 | 312億2010万 | +0.09% | 11.4 | 1.04 |
| 03/22 | 1,107 | 1,109 | 1,100 | 1,100 | -0.27% | 179,610 | 306億9000万 | -1.52% | 11.21 | 1.02 |
| 03/21 | 1,107 | 1,110 | 1,098 | 1,103 | +0.73% | 164,420 | 307億7370万 | -1.43% | 11.24 | 1.03 |
| 03/19 | 1,085 | 1,098 | 1,083 | 1,095 | +1.39% | 160,400 | 305億5050万 | -2.32% | 11.16 | 1.02 |
| 03/18 | 1,086 | 1,099 | 1,079 | 1,080 | -0.46% | 219,340 | 301億3200万 | -3.91% | 11.01 | 1 |
| 03/15 | 1,080 | 1,086 | 1,075 | 1,085 | +0.37% | 238,420 | 302億7150万 | -3.64% | 11.06 | 1.01 |
| 03/14 | 1,094 | 1,096 | 1,079 | 1,081 | -1.28% | 211,620 | 301億5990万 | -4.08% | 11.02 | 1.01 |
| 03/13 | 1,105 | 1,108 | 1,092 | 1,095 | -1.08% | 281,430 | 305億5050万 | -3.01% | 11.16 | 1.02 |
| 03/12 | 1,116 | 1,120 | 1,107 | 1,107 | -0.81% | 201,320 | 308億8530万 | -2.04% | 11.28 | 1.03 |
| 03/11 | 1,112 | 1,118 | 1,109 | 1,116 | +0.81% | 134,810 | 311億3640万 | -1.24% | 11.37 | 1.04 |
| 03/08 | 1,108 | 1,112 | 1,103 | 1,107 | 0% | 218,230 | 308億8530万 | -2.12% | 11.28 | 1.03 |
| 03/07 | 1,118 | 1,119 | 1,101 | 1,107 | -0.63% | 233,960 | 308億8530万 | -2.12% | 11.28 | 1.03 |
| 03/06 | 1,116 | 1,117 | 1,109 | 1,114 | -0.45% | 212,760 | 310億8060万 | -1.59% | 11.35 | 1.04 |
| 03/05 | 1,117 | 1,132 | 1,117 | 1,119 | 0% | 186,290 | 312億2010万 | -1.15% | 11.4 | 1.04 |
| 03/04 | 1,139 | 1,143 | 1,118 | 1,119 | -1.67% | 244,170 | 312億2010万 | -1.24% | 11.4 | 1.04 |
| 03/01 | 1,150 | 1,150 | 1,137 | 1,138 | -1.13% | 77,880 | 317億5020万 | +0.35% | 11.6 | 1.06 |
| 02/28 | 1,132 | 1,156 | 1,130 | 1,151 | +2.31% | 130,570 | 321億1290万 | +1.41% | 11.73 | 1.07 |
| 02/27 | 1,143 | 1,143 | 1,125 | 1,125 | -1.49% | 91,280 | 313億8750万 | -0.79% | 11.46 | 1.05 |
| 02/26 | 1,149 | 1,150 | 1,140 | 1,142 | -0.95% | 73,870 | 318億6180万 | +0.62% | 11.64 | 1.06 |
| 02/25 | 1,153 | 1,160 | 1,143 | 1,153 | +0.7% | 82,980 | 321億6870万 | +1.5% | 11.75 | 1.07 |
| 02/22 | 1,151 | 1,151 | 1,136 | 1,145 | -0.52% | 78,430 | 319億4550万 | +0.88% | 11.67 | 1.07 |
| 02/21 | 1,140 | 1,161 | 1,139 | 1,151 | +0.17% | 129,790 | 321億1290万 | +1.41% | 11.73 | 1.07 |
| 02/20 | 1,128 | 1,150 | 1,121 | 1,149 | +2.59% | 109,060 | 320億5710万 | +1.32% | 11.71 | 1.07 |
| 02/19 | 1,120 | 1,125 | 1,115 | 1,120 | -0.18% | 49,880 | 312億4800万 | -1.15% | 11.41 | 1.04 |
| 02/18 | 1,111 | 1,124 | 1,100 | 1,122 | +1.17% | 73,930 | 313億380万 | -0.88% | 11.43 | 1.04 |
| 02/15 | 1,132 | 1,133 | 1,097 | 1,109 | -2.03% | 150,610 | 309億4110万 | -1.77% | 11.3 | 1.03 |
| 02/14 | 1,144 | 1,145 | 1,128 | 1,132 | -1.65% | 77,560 | 315億8280万 | +0.27% | 11.54 | 1.05 |
| 02/13 | 1,178 | 1,180 | 1,145 | 1,151 | -2.13% | 144,700 | 321億1290万 | +1.95% | 11.73 | 1.07 |
| 02/12 | 1,142 | 1,184 | 1,142 | 1,176 | +3.98% | 402,670 | 328億1040万 | +4.26% | 11.98 | 1.09 |
| 02/08 | 1,120 | 1,137 | 1,114 | 1,131 | +1.07% | 237,940 | 315億5490万 | +0.44% | 11.53 | 1.05 |
| 02/07 | 1,120 | 1,128 | 1,114 | 1,119 | -0.18% | 252,280 | 312億2010万 | -0.62% | 11.4 | 1.04 |
| 02/06 | 1,123 | 1,125 | 1,118 | 1,121 | -0.18% | 142,400 | 312億7590万 | -0.53% | 11.42 | 1.04 |
| 02/05 | 1,120 | 1,125 | 1,115 | 1,123 | +0.18% | 127,330 | 313億3170万 | -0.44% | 11.44 | 1.04 |
| 02/04 | 1,123 | 1,124 | 1,116 | 1,121 | 0% | 219,650 | 312億7590万 | -0.62% | 11.42 | 1.04 |
| 02/01 | 1,118 | 1,123 | 1,117 | 1,121 | +0.09% | 117,770 | 312億7590万 | -0.71% | 11.42 | 1.04 |
| 01/31 | 1,130 | 1,133 | 1,116 | 1,120 | -0.8% | 202,120 | 312億4800万 | -0.88% | 11.41 | 1.04 |
| 01/30 | 1,123 | 1,133 | 1,118 | 1,129 | +0.53% | 249,490 | 314億9910万 | -0.09% | 11.51 | 1.05 |
| 01/29 | 1,135 | 1,139 | 1,121 | 1,123 | -1.06% | 147,470 | 313億3170万 | -0.62% | 11.44 | 1.04 |
| 01/28 | 1,145 | 1,147 | 1,135 | 1,135 | -1.13% | 123,680 | 316億6650万 | +0.44% | 11.57 | 1.06 |
| 01/25 | 1,151 | 1,155 | 1,136 | 1,148 | -0.26% | 157,900 | 320億2920万 | +1.59% | 11.7 | 1.07 |
| 01/24 | 1,138 | 1,151 | 1,130 | 1,151 | +0.79% | 140,530 | 321億1290万 | +1.95% | 11.73 | 1.07 |
| 01/23 | 1,142 | 1,157 | 1,139 | 1,142 | -0.7% | 150,540 | 318億6180万 | +1.15% | 11.64 | 1.06 |
| 01/22 | 1,155 | 1,162 | 1,141 | 1,150 | -0.17% | 194,090 | 320億8500万 | +1.86% | 11.72 | 1.07 |
| 01/21 | 1,141 | 1,155 | 1,137 | 1,152 | +1.05% | 245,660 | 321億4080万 | +2.04% | 11.74 | 1.07 |
| 01/18 | 1,149 | 1,149 | 1,131 | 1,140 | -0.44% | 344,640 | 318億600万 | +0.97% | 11.62 | 1.06 |
| 01/17 | 1,133 | 1,147 | 1,130 | 1,145 | +1.33% | 287,810 | 319億4550万 | +1.42% | 11.67 | 1.07 |
| 01/16 | 1,135 | 1,141 | 1,125 | 1,130 | +0.62% | 369,700 | 315億2700万 | -0.09% | 11.52 | 1.05 |
| 01/15 | 1,100 | 1,126 | 1,091 | 1,123 | +4.08% | 500,960 | 313億3170万 | -0.88% | 11.44 | 1.04 |
| 01/11 | 1,069 | 1,085 | 1,065 | 1,079 | +1.6% | 576,420 | 301億410万 | -5.18% | 11 | 1 |
| 01/10 | 1,106 | 1,108 | 1,034 | 1,062 | -4.15% | 753,180 | 296億2980万 | -7.33% | 10.82 | 0.99 |
| 01/09 | 1,112 | 1,117 | 1,101 | 1,108 | -1.07% | 355,580 | 309億1320万 | -4.07% | 11.29 | 1.03 |
| 01/08 | 1,122 | 1,135 | 1,104 | 1,120 | +0.09% | 324,470 | 312億4800万 | -3.53% | 11.41 | 1.04 |
| 01/07 | 1,144 | 1,144 | 1,111 | 1,119 | -2.27% | 306,860 | 312億2010万 | -4.03% | 11.4 | 1.04 |
| 01/04 | 1,144 | 1,153 | 1,139 | 1,145 | +0.79% | 179,340 | 319億4550万 | -2.3% | 11.67 | 1.07 |
