PBR
2012/10/01～2013/02/28
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 |
|---|
| 2021 | 9/1, 株式分割 1→2 |
| 2013 |
| 02/28 | 266 | 272 | 263 | 264 | -2.04% | 27,400 | 33億7174万 | -3.83% | 5.91 | 0.5 |
| 02/27 | 271 | 271 | 265 | 269 | -0.55% | 9,400 | 34億4212万 | -2.18% | 6.03 | 0.51 |
| 02/26 | 267 | 272 | 265 | 271 | +0.93% | 10,000 | 34億6131万 | -1.64% | 6.06 | 0.51 |
| 02/25 | 274 | 275 | 264 | 268 | -1.65% | 18,000 | 34億2932万 | -2.55% | 6.01 | 0.51 |
| 02/22 | 272 | 273 | 270 | 273 | +1.3% | 9,200 | 34億8691万 | -0.91% | 6.11 | 0.51 |
| 02/21 | 272 | 272 | 269 | 269 | -0.92% | 4,200 | 34億4212万 | -2.18% | 6.03 | 0.51 |
| 02/20 | 271 | 272 | 266 | 272 | +0.56% | 8,600 | 34億7411万 | -1.27% | 6.08 | 0.51 |
| 02/19 | 266 | 270 | 266 | 270 | +2.27% | 3,400 | 34億5492万 | -1.46% | 6.05 | 0.51 |
| 02/18 | 263 | 266 | 262 | 264 | +0.38% | 12,400 | 33億7814万 | -4% | 5.92 | 0.5 |
| 02/15 | 269 | 269 | 263 | 263 | -2.05% | 12,400 | 33億6534万 | -4.36% | 5.89 | 0.5 |
| 02/14 | 270 | 270 | 262 | 269 | -1.47% | 6,400 | 34億3572万 | -2.72% | 6.02 | 0.51 |
| 02/13 | 273 | 274 | 270 | 273 | -1.98% | 14,800 | 34億8691万 | -1.62% | 6.11 | 0.51 |
| 02/12 | 280 | 282 | 271 | 278 | -0.54% | 19,800 | 35億5728万 | +0.36% | 6.23 | 0.53 |
| 02/08 | 287 | 287 | 280 | 280 | -1.41% | 8,600 | 35億7648万 | +0.9% | 6.26 | 0.53 |
| 02/07 | 281 | 284 | 281 | 284 | 0% | 8,200 | 36億2766万 | +2.72% | 6.35 | 0.54 |
| 02/06 | 285 | 285 | 278 | 284 | +0.89% | 13,000 | 36億2766万 | +2.72% | 6.35 | 0.54 |
| 02/05 | 280 | 287 | 279 | 281 | -2.26% | 21,800 | 35億9567万 | +2.18% | 6.3 | 0.53 |
| 02/04 | 285 | 288 | 284 | 288 | +1.23% | 8,000 | 36億7885万 | +4.93% | 6.44 | 0.54 |
| 02/01 | 287 | 289 | 284 | 284 | +0.35% | 2,600 | 36億3406万 | +4.03% | 6.36 | 0.54 |
| 01/31 | 282 | 285 | 282 | 283 | +0.18% | 9,800 | 36億2126万 | +3.66% | 6.34 | 0.53 |
| 01/30 | 281 | 290 | 281 | 283 | +1.44% | 29,200 | 36億1487万 | +3.86% | 6.33 | 0.53 |
| 01/29 | 275 | 279 | 274 | 279 | +1.64% | 15,000 | 35億6368万 | +2.39% | 6.24 | 0.53 |
| 01/28 | 274 | 274 | 270 | 274 | 0% | 12,400 | 35億610万 | +1.11% | 6.14 | 0.52 |
| 01/25 | 275 | 275 | 273 | 274 | +1.11% | 12,800 | 35億610万 | +1.11% | 6.14 | 0.52 |
| 01/24 | 272 | 272 | 271 | 271 | -0.37% | 600 | 34億6771万 | +0.37% | 6.07 | 0.51 |
| 01/23 | 277 | 277 | 272 | 272 | -0.91% | 6,800 | 34億8051万 | +0.74% | 6.1 | 0.51 |
| 01/22 | 272 | 275 | 270 | 275 | +0.73% | 9,600 | 35億1250万 | +2.04% | 6.15 | 0.52 |
| 01/21 | 268 | 274 | 267 | 273 | +2.06% | 7,200 | 34億8691万 | +1.3% | 6.11 | 0.51 |
| 01/18 | 265 | 267 | 263 | 267 | +0.75% | 11,600 | 34億1653万 | -0.37% | 5.98 | 0.5 |
| 01/17 | 266 | 267 | 264 | 265 | +0.38% | 7,800 | 33億9094万 | -1.12% | 5.94 | 0.5 |
| 01/16 | 269 | 270 | 264 | 264 | -1.12% | 10,000 | 33億7814万 | -1.49% | 5.92 | 0.5 |
| 01/15 | 263 | 270 | 261 | 267 | -2.02% | 66,600 | 34億1653万 | -0.74% | 5.98 | 0.5 |
| 01/11 | 279 | 279 | 268 | 273 | -1.8% | 32,200 | 34億8691万 | +1.68% | 6.11 | 0.51 |
| 01/10 | 285 | 285 | 276 | 278 | -3.31% | 36,800 | 35億5089万 | +3.54% | 6.22 | 0.52 |
| 01/09 | 283 | 288 | 283 | 287 | +1.59% | 11,800 | 36億7245万 | +7.49% | 6.43 | 0.54 |
| 01/08 | 285 | 285 | 278 | 283 | -1.91% | 6,600 | 36億1487万 | +6.2% | 6.33 | 0.53 |
| 01/07 | 277 | 290 | 277 | 288 | +5.11% | 53,600 | 36億8524万 | +9.09% | 6.45 | 0.54 |
| 01/04 | 263 | 275 | 262 | 274 | +6% | 26,800 | 35億610万 | +4.18% | 6.14 | 0.52 |
| 2012 |
| 12/28 | 264 | 265 | 258 | 259 | -3% | 26,200 | - | -1.34% | - | - |
| 12/27 | 267 | 269 | 267 | 267 | -0.74% | 3,400 | - | +1.72% | - | - |
| 12/26 | 263 | 269 | 263 | 269 | +2.48% | 7,200 | - | +2.87% | - | - |
| 12/25 | 262 | 263 | 260 | 262 | 0% | 17,800 | - | +0.38% | - | - |
| 12/21 | 266 | 269 | 262 | 262 | -2.42% | 27,800 | - | +0.77% | - | - |
| 12/20 | 271 | 271 | 267 | 269 | -0.56% | 6,400 | - | +3.27% | - | - |
| 12/19 | 275 | 275 | 270 | 270 | -1.46% | 11,200 | - | +4.25% | - | - |
| 12/18 | 273 | 275 | 271 | 274 | +1.48% | 18,200 | - | +6.2% | - | - |
| 12/17 | 267 | 273 | 267 | 270 | +2.66% | 20,800 | - | +5.06% | - | - |
| 12/14 | 263 | 263 | 263 | 263 | +1.74% | 2,400 | - | +2.33% | - | - |
| 12/13 | 257 | 259 | 257 | 259 | +0.78% | 6,200 | - | +0.98% | - | - |
| 12/12 | 258 | 258 | 257 | 257 | -1.35% | 7,000 | - | +0.2% | - | - |
| 12/11 | 262 | 262 | 257 | 260 | -0.57% | 9,200 | - | +1.56% | - | - |
| 12/10 | 261 | 266 | 256 | 262 | +0.58% | 20,800 | - | +2.15% | - | - |
| 12/07 | 268 | 268 | 260 | 260 | -2.44% | 13,400 | - | +1.96% | - | - |
| 12/06 | 270 | 272 | 267 | 267 | -0.56% | 8,000 | - | +4.92% | - | - |
| 12/05 | 268 | 270 | 267 | 268 | -0.74% | 5,400 | - | +6.35% | - | - |
| 12/04 | 266 | 275 | 266 | 270 | +2.27% | 14,800 | - | +8% | - | - |
| 12/03 | 260 | 266 | 259 | 264 | +2.33% | 13,200 | - | +6.02% | - | - |
| 11/30 | 255 | 258 | 255 | 258 | +1.38% | 5,000 | 33億136万 | +4.45% | 5.78 | 0.49 |
| 11/29 | 256 | 256 | 255 | 255 | +0.2% | 400 | - | +3.46% | - | - |
| 11/28 | 256 | 258 | 252 | 254 | +1.2% | 4,600 | - | +3.67% | - | - |
| 11/27 | 251 | 251 | 251 | 251 | -0.2% | 1,400 | - | +2.87% | - | - |
| 11/26 | 259 | 259 | 251 | 252 | -2.33% | 8,000 | - | +3.5% | - | - |
| 11/22 | 253 | 258 | 253 | 258 | +1.98% | 3,200 | - | +6.4% | - | - |
| 11/21 | 248 | 255 | 248 | 253 | +2.02% | 2,600 | - | +4.77% | - | - |
| 11/20 | 252 | 252 | 248 | 248 | -1.79% | 3,400 | - | +3.13% | - | - |
| 11/19 | 249 | 252 | 248 | 252 | +1.2% | 800 | - | +5% | - | - |
| 11/16 | 250 | 250 | 245 | 249 | -0.99% | 2,200 | - | +4.18% | - | - |
| 11/15 | 248 | 252 | 244 | 252 | +3.07% | 8,400 | - | +5.23% | - | - |
| 11/14 | 262 | 262 | 243 | 244 | -7.4% | 49,400 | - | +2.52% | - | - |
| 11/13 | 250 | 264 | 245 | 264 | +5.82% | 22,200 | - | +11.18% | - | - |
| 11/12 | 250 | 250 | 241 | 249 | -0.4% | 5,800 | - | +5.51% | - | - |
| 11/09 | 245 | 250 | 240 | 250 | 0% | 11,600 | - | +6.38% | - | - |
| 11/08 | 253 | 254 | 245 | 250 | -3.85% | 13,200 | - | +7.3% | - | - |
| 11/07 | 269 | 269 | 252 | 260 | -1.33% | 5,600 | - | +12.55% | - | - |
| 11/06 | 253 | 269 | 250 | 264 | +5.4% | 34,000 | - | +15.07% | - | - |
| 11/05 | 237 | 256 | 237 | 250 | +6.16% | 19,400 | - | +10.62% | - | - |
| 11/02 | 231 | 243 | 231 | 236 | +2.17% | 31,000 | - | +4.67% | - | - |
| 11/01 | 224 | 233 | 221 | 231 | +2.9% | 13,000 | - | +3.36% | - | - |
| 10/31 | 223 | 225 | 211 | 224 | 0% | 9,400 | - | +0.9% | - | - |
| 10/30 | 227 | 227 | 224 | 224 | -1.32% | 1,800 | - | +1.36% | - | - |
| 10/29 | 229 | 229 | 225 | 227 | -0.44% | 5,600 | - | +3.18% | - | - |
| 10/26 | 228 | 231 | 228 | 228 | -1.08% | 4,400 | - | +4.11% | - | - |
| 10/25 | 230 | 231 | 230 | 231 | +2.9% | 5,000 | - | +5.73% | - | - |
| 10/24 | 226 | 226 | 224 | 224 | -0.88% | 1,800 | - | +3.23% | - | - |
| 10/23 | 233 | 233 | 225 | 226 | -2.8% | 3,200 | - | +4.63% | - | - |
| 10/22 | 229 | 233 | 229 | 233 | +0.43% | 2,000 | - | +8.14% | - | - |
| 10/19 | 233 | 233 | 232 | 232 | -0.64% | 4,400 | - | +8.18% | - | - |
| 10/18 | 229 | 233 | 226 | 233 | +1.3% | 3,000 | - | +9.91% | - | - |
| 10/17 | 233 | 234 | 230 | 230 | -1.92% | 5,200 | - | +9% | - | - |
| 10/16 | 235 | 236 | 235 | 235 | -0.21% | 12,000 | - | +11.67% | - | - |
| 10/15 | 244 | 244 | 233 | 235 | -4.47% | 23,000 | - | +12.44% | - | - |
| 10/12 | 230 | 247 | 230 | 246 | +8.13% | 9,600 | - | +18.84% | - | - |
| 10/11 | 232 | 232 | 221 | 228 | -1.3% | 11,200 | - | +10.98% | - | - |
| 10/10 | 243 | 243 | 230 | 231 | -2.33% | 16,600 | - | +12.99% | - | - |
| 10/09 | 230 | 258 | 226 | 236 | +8.01% | 76,200 | - | +16.26% | - | - |
| 10/05 | 228 | 232 | 216 | 219 | +6.85% | 33,800 | - | +8.71% | - | - |
| 10/04 | 200 | 205 | 200 | 205 | +2.51% | 3,000 | - | +1.74% | - | - |
| 10/03 | 201 | 203 | 199 | 200 | -1.48% | 5,000 | - | -0.75% | - | - |
| 10/02 | 205 | 205 | 202 | 203 | +1% | 800 | - | +0.75% | - | - |
| 10/01 | 201 | 201 | 201 | 201 | -0.25% | 1,600 | - | -0.25% | - | - |
