PBR
2013/03/26～2013/08/16
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 |
|---|
| 2014 | 3/1, 株式分割 1→100 |
| 2013 |
| 08/16 | 474 | 475 | 471 | 471 | -0.63% | 409,400 | 811億7807万 | -3.48% | 33.21 | 1.08 |
| 08/15 | 477 | 479 | 474 | 474 | -0.94% | 493,400 | 816億9513万 | -2.67% | 33.42 | 1.09 |
| 08/14 | 478 | 483 | 476 | 479 | +0.31% | 386,100 | 824億7071万 | -1.34% | 33.74 | 1.1 |
| 08/13 | 475 | 479 | 474 | 477 | +0.74% | 358,700 | 822億1219万 | -1.45% | 33.63 | 1.1 |
| 08/12 | 473 | 482 | 471 | 474 | +0.11% | 433,500 | 816億895万 | -1.76% | 33.39 | 1.09 |
| 08/09 | 496 | 497 | 470 | 473 | -4.64% | 1,339,600 | 815億2277万 | -1.66% | 33.35 | 1.09 |
| 08/08 | 500 | 505 | 495 | 496 | -1.59% | 710,600 | 854億8688万 | +3.55% | 34.97 | 1.14 |
| 08/07 | 506 | 509 | 504 | 504 | -1.18% | 321,000 | 868億6571万 | +5.66% | 35.54 | 1.16 |
| 08/06 | 504 | 510 | 502 | 510 | +0.79% | 390,900 | 878億9982万 | +7.59% | 35.96 | 1.17 |
| 08/05 | 509 | 509 | 502 | 506 | -0.39% | 535,700 | 872億1041万 | +7.43% | 35.68 | 1.16 |
| 08/02 | 500 | 510 | 496 | 508 | +1.7% | 962,800 | 875億5512万 | +8.55% | 35.82 | 1.17 |
| 08/01 | 498 | 500 | 491 | 500 | +0.5% | 501,300 | 860億9012万 | +7.65% | 35.22 | 1.15 |
| 07/31 | 497 | 500 | 488 | 497 | 0% | 577,100 | 856億5924万 | +7.81% | 35.04 | 1.14 |
| 07/30 | 484 | 497 | 483 | 497 | +2.26% | 887,300 | 856億5924万 | +8.28% | 35.04 | 1.14 |
| 07/29 | 487 | 492 | 483 | 486 | -0.51% | 660,300 | 837億6336万 | +6.58% | 34.27 | 1.12 |
| 07/26 | 483 | 492 | 481 | 489 | 0% | 645,500 | 841億9424万 | +7.84% | 34.44 | 1.12 |
| 07/25 | 490 | 492 | 486 | 489 | -0.41% | 456,700 | 841億9424万 | +8.31% | 34.44 | 1.12 |
| 07/24 | 486 | 493 | 485 | 491 | +0.82% | 445,600 | 845億3895万 | +9.24% | 34.58 | 1.13 |
| 07/23 | 488 | 489 | 484 | 487 | -0.51% | 345,000 | 838億4953万 | +9.08% | 34.3 | 1.12 |
| 07/22 | 488 | 490 | 483 | 489 | +1.24% | 542,700 | 842億8042万 | +10.14% | 34.48 | 1.12 |
| 07/19 | 495 | 495 | 478 | 483 | -2.03% | 772,000 | 832億4630万 | +9.52% | 34.06 | 1.11 |
| 07/18 | 487 | 497 | 487 | 493 | +1.34% | 909,600 | 849億6983万 | +12.56% | 34.76 | 1.13 |
| 07/17 | 478 | 489 | 476 | 487 | +1.99% | 1,009,100 | 838億4953万 | +11.58% | 34.3 | 1.12 |
| 07/16 | 469 | 487 | 467 | 477 | +1.6% | 1,423,900 | 822億1219万 | +10.42% | 33.63 | 1.1 |
| 07/12 | 450 | 470 | 450 | 470 | +6.95% | 2,331,600 | 809億1954万 | +9.19% | 33.1 | 1.08 |
| 07/11 | 439 | 439 | 437 | 439 | 0% | 414,700 | 756億6279万 | +2.81% | 30.95 | 1.01 |
| 07/10 | 439 | 439 | 437 | 439 | 0% | 365,100 | 756億6279万 | +3.05% | 30.95 | 1.01 |
| 07/09 | 438 | 440 | 437 | 439 | +0.46% | 420,400 | 756億6279万 | +3.29% | 30.95 | 1.01 |
| 07/08 | 440 | 440 | 437 | 437 | 0% | 613,400 | 753億1808万 | +3.31% | 30.81 | 1 |
| 07/05 | 435 | 438 | 435 | 437 | +0.46% | 276,000 | 753億1808万 | +3.55% | 30.81 | 1 |
| 07/04 | 435 | 435 | 433 | 435 | +0.12% | 261,200 | 749億7338万 | +3.33% | 30.67 | 1 |
| 07/03 | 435 | 435 | 432 | 435 | +0.12% | 377,200 | 748億8720万 | +3.45% | 30.64 | 1 |
| 07/02 | 433 | 434 | 429 | 434 | +1.17% | 410,200 | 748億102万 | +3.33% | 30.6 | 1 |
| 07/01 | 431 | 433 | 427 | 429 | +0.12% | 478,900 | 739億3926万 | +2.39% | 30.25 | 0.99 |
| 06/28 | 429 | 431 | 425 | 429 | +0.47% | 509,800 | 738億5308万 | +2.27% | 30.21 | 0.98 |
| 06/27 | 424 | 428 | 423 | 427 | +1.19% | 259,900 | 735億838万 | +1.79% | 30.07 | 0.98 |
| 06/26 | 430 | 430 | 421 | 422 | -1.63% | 401,600 | 726億4662万 | +0.6% | 29.72 | 0.97 |
| 06/25 | 429 | 430 | 425 | 429 | +0.35% | 346,600 | 738億5308万 | +2.02% | 30.21 | 0.98 |
| 06/24 | 430 | 431 | 425 | 427 | -0.23% | 421,800 | 735億9456万 | +1.67% | 30.11 | 0.98 |
| 06/21 | 426 | 430 | 420 | 428 | 0% | 467,200 | 737億6691万 | +1.66% | 30.18 | 0.98 |
| 06/20 | 428 | 431 | 424 | 428 | -0.35% | 252,300 | 737億6691万 | +1.66% | 30.18 | 0.98 |
| 06/19 | 432 | 432 | 423 | 430 | -0.12% | 351,500 | 740億2544万 | +2.02% | 30.28 | 0.99 |
| 06/18 | 430 | 432 | 425 | 430 | +0.94% | 457,700 | 741億1161万 | +1.9% | 30.32 | 0.99 |
| 06/17 | 419 | 429 | 415 | 426 | +1.91% | 434,900 | 734億2220万 | +0.95% | 30.04 | 0.98 |
| 06/14 | 420 | 423 | 417 | 418 | -0.24% | 441,000 | 720億4338万 | -1.18% | 29.47 | 0.96 |
| 06/13 | 421 | 424 | 414 | 419 | -1.18% | 605,500 | 722億1573万 | -1.18% | 29.54 | 0.96 |
| 06/12 | 404 | 425 | 402 | 424 | +5.08% | 673,900 | 730億7750万 | -0.24% | 29.9 | 0.97 |
| 06/11 | 412 | 413 | 403 | 404 | -1.1% | 463,400 | 695億4427万 | -5.06% | 28.45 | 0.93 |
| 06/10 | 401 | 409 | 401 | 408 | +1.75% | 309,500 | 703億1986万 | -4.45% | 28.77 | 0.94 |
| 06/07 | 405 | 406 | 399 | 401 | -2.2% | 722,600 | 691億1339万 | -6.31% | 28.27 | 0.92 |
| 06/06 | 410 | 413 | 405 | 410 | 0% | 464,400 | 706億6456万 | -4.43% | 28.91 | 0.94 |
| 06/05 | 410 | 419 | 409 | 410 | +0.61% | 417,600 | 706億6456万 | -4.43% | 28.91 | 0.94 |
| 06/04 | 408 | 410 | 403 | 408 | -0.12% | 517,800 | 702億3368万 | -5.23% | 28.73 | 0.94 |
| 06/03 | 408 | 414 | 408 | 408 | -0.12% | 370,300 | 703億1986万 | -5.34% | 28.77 | 0.94 |
| 05/31 | 420 | 423 | 408 | 409 | -2.62% | 1,150,800 | 704億603万 | -5.44% | 28.9 | 0.94 |
| 05/30 | 423 | 428 | 418 | 420 | -1.53% | 730,100 | 723億191万 | -3.12% | 29.68 | 0.97 |
| 05/29 | 423 | 426 | 421 | 426 | +1.07% | 441,300 | 734億2220万 | -1.62% | 30.14 | 0.98 |
| 05/28 | 422 | 430 | 420 | 422 | -0.12% | 406,500 | 726億4662万 | -2.66% | 29.82 | 0.97 |
| 05/27 | 429 | 429 | 421 | 422 | -1.4% | 523,600 | 727億3279万 | -2.54% | 29.86 | 0.97 |
| 05/24 | 432 | 434 | 422 | 428 | -1.15% | 933,700 | 737億6691万 | -1.15% | 30.28 | 0.99 |
| 05/23 | 440 | 441 | 432 | 433 | -1.14% | 709,500 | 746億2867万 | 0% | 30.64 | 1 |
| 05/22 | 440 | 440 | 437 | 438 | 0% | 481,900 | 754億9043万 | +1.39% | 30.99 | 1.01 |
| 05/21 | 437 | 440 | 435 | 438 | +0.81% | 450,800 | 754億9043万 | +1.39% | 30.99 | 1.01 |
| 05/20 | 436 | 437 | 435 | 435 | +0.12% | 456,700 | 748億8720万 | +0.81% | 30.74 | 1 |
| 05/17 | 435 | 438 | 434 | 434 | -0.12% | 356,100 | 748億102万 | +0.7% | 30.71 | 1 |
| 05/16 | 438 | 440 | 430 | 435 | -0.8% | 812,900 | 748億8720万 | +0.58% | 30.74 | 1 |
| 05/15 | 444 | 444 | 437 | 438 | -1.13% | 527,900 | 754億9043万 | +1.39% | 30.99 | 1.01 |
| 05/14 | 444 | 445 | 440 | 443 | -0.11% | 400,700 | 763億5220万 | +2.55% | 31.34 | 1.02 |
| 05/13 | 443 | 444 | 441 | 444 | +0.57% | 425,200 | 764億3837万 | +2.66% | 31.38 | 1.02 |
| 05/10 | 443 | 443 | 440 | 441 | +0.11% | 434,700 | 760億749万 | +2.08% | 31.2 | 1.02 |
| 05/09 | 443 | 443 | 440 | 441 | +0.23% | 372,600 | 759億2132万 | +2.2% | 31.17 | 1.02 |
| 05/08 | 441 | 443 | 439 | 440 | +0.11% | 437,000 | 757億4896万 | +1.97% | 31.1 | 1.01 |
| 05/07 | 438 | 440 | 437 | 439 | +1.62% | 618,800 | 756億6279万 | +1.86% | 31.06 | 1.01 |
| 05/02 | 431 | 433 | 430 | 432 | +0.7% | 339,200 | 744億5632万 | +0.23% | 30.56 | 1 |
| 05/01 | 430 | 431 | 427 | 429 | +0.35% | 352,200 | 739億3926万 | -0.46% | 30.35 | 0.99 |
| 04/30 | 429 | 431 | 428 | 428 | +0.47% | 382,200 | 736億8073万 | -1.04% | 30.25 | 0.99 |
| 04/26 | 432 | 433 | 425 | 426 | -1.28% | 533,800 | 733億3603万 | -1.73% | 30.11 | 0.98 |
| 04/25 | 429 | 432 | 429 | 431 | +0.35% | 393,400 | 742億8397万 | -0.46% | 30.49 | 0.99 |
| 04/24 | 428 | 430 | 425 | 430 | +1.18% | 471,800 | 740億2544万 | -1.04% | 30.39 | 0.99 |
| 04/23 | 428 | 429 | 422 | 425 | -0.7% | 596,100 | 731億6367万 | -2.19% | 30.03 | 0.98 |
| 04/22 | 429 | 431 | 425 | 428 | +0.12% | 577,700 | 736億8073万 | -1.72% | 30.25 | 0.99 |
| 04/19 | 427 | 428 | 423 | 427 | +0.83% | 588,600 | 735億9456万 | -2.06% | 30.21 | 0.98 |
| 04/18 | 428 | 429 | 422 | 424 | -1.05% | 721,600 | 729億9132万 | -3.09% | 29.96 | 0.98 |
| 04/17 | 419 | 430 | 419 | 428 | +2.15% | 753,000 | 737億6691万 | -2.28% | 30.28 | 0.99 |
| 04/16 | 419 | 423 | 417 | 419 | 0% | 798,400 | 722億1573万 | -4.34% | 29.65 | 0.97 |
| 04/15 | 421 | 422 | 415 | 419 | -0.24% | 1,040,700 | 722億1573万 | -4.56% | 29.65 | 0.97 |
| 04/12 | 423 | 424 | 419 | 420 | -1.52% | 1,977,700 | 723億8809万 | -4.76% | 29.72 | 0.97 |
| 04/11 | 438 | 442 | 421 | 427 | -3.07% | 1,732,100 | 735億838万 | -3.51% | 30.18 | 0.98 |
| 04/10 | 446 | 446 | 440 | 440 | -0.9% | 887,700 | 758億3514万 | -0.45% | 31.13 | 1.01 |
| 04/09 | 443 | 447 | 443 | 444 | +0.34% | 637,200 | 765億2455万 | +0.23% | 31.41 | 1.02 |
| 04/08 | 443 | 445 | 438 | 443 | -0.11% | 801,000 | 762億6602万 | -0.11% | 31.31 | 1.02 |
| 04/05 | 442 | 447 | 441 | 443 | +0.8% | 513,300 | 763億5220万 | 0% | 31.34 | 1.02 |
| 04/04 | 438 | 440 | 431 | 440 | +0.34% | 325,400 | 757億4896万 | -0.57% | 31.1 | 1.01 |
| 04/03 | 435 | 439 | 433 | 438 | +1.62% | 173,100 | 754億9043万 | -1.13% | 30.99 | 1.01 |
| 04/02 | 430 | 436 | 421 | 431 | +0.23% | 367,800 | 742億8397万 | -2.71% | 30.49 | 0.99 |
| 04/01 | 440 | 441 | 430 | 430 | -2.16% | 470,100 | 741億1161万 | -3.15% | 30.42 | 0.99 |
| 03/29 | 442 | 443 | 439 | 440 | -0.57% | 210,300 | 757億4896万 | -1.46% | 31.1 | 1.01 |
| 03/28 | 440 | 442 | 440 | 442 | +0.57% | 205,500 | 761億7984万 | -1.12% | 31.27 | 1.02 |
| 03/27 | 438 | 441 | 436 | 440 | -0.34% | 381,900 | 757億4896万 | -1.68% | 31.1 | 1.01 |
| 03/26 | 442 | 444 | 440 | 441 | -0.23% | 368,000 | 760億749万 | -1.56% | 31.2 | 1.02 |
