PBR
2012/10/30~2013/03/29
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 |
03/29 | 2,460 | 2,465 | 2,333 | 2,428 | +0.08% | 117,800 | 401億4212万 | +10.82% | 19.13 | 1.29 |
03/28 | 2,415 | 2,468 | 2,315 | 2,426 | +0.83% | 115,500 | 401億905万 | +11.95% | 19.11 | 1.29 |
03/27 | 2,352 | 2,410 | 2,350 | 2,406 | -0.25% | 164,700 | 397億7839万 | +12.38% | 18.95 | 1.28 |
03/26 | 2,385 | 2,448 | 2,383 | 2,412 | -2.94% | 132,000 | 398億7759万 | +14.2% | 19 | 1.28 |
03/25 | 2,520 | 2,569 | 2,455 | 2,485 | -1% | 100,500 | 400億1595万 | +19.36% | 19.07 | 1.29 |
03/22 | 2,567 | 2,570 | 2,485 | 2,510 | -2.79% | 127,100 | 404億1853万 | +22.5% | 19.26 | 1.3 |
03/21 | 2,526 | 2,597 | 2,500 | 2,582 | +4.28% | 216,800 | 415億7794万 | +27.57% | 19.81 | 1.34 |
03/19 | 2,415 | 2,524 | 2,401 | 2,476 | +5.27% | 259,200 | 398億7102万 | +23.92% | 19 | 1.28 |
03/18 | 2,274 | 2,375 | 2,236 | 2,352 | +3.38% | 282,400 | 378億7425万 | +18.91% | 18.05 | 1.22 |
03/15 | 2,200 | 2,295 | 2,180 | 2,275 | +5.32% | 318,800 | 366億3432万 | +15.89% | 17.45 | 1.18 |
03/14 | 2,146 | 2,189 | 2,127 | 2,160 | +2.08% | 130,900 | 347億8248万 | +10.66% | 16.57 | 1.12 |
03/13 | 2,122 | 2,151 | 2,110 | 2,116 | +0.14% | 122,400 | 340億7394万 | +8.74% | 16.23 | 1.1 |
03/12 | 2,196 | 2,199 | 2,110 | 2,113 | -3.03% | 202,600 | 340億2563万 | +8.86% | 16.21 | 1.09 |
03/11 | 2,110 | 2,189 | 2,090 | 2,179 | +4.71% | 326,300 | 350億8843万 | +12.49% | 16.72 | 1.13 |
03/08 | 2,080 | 2,098 | 2,063 | 2,081 | +0.87% | 223,900 | 335億1034万 | +7.82% | 15.97 | 1.08 |
03/07 | 2,100 | 2,110 | 2,049 | 2,063 | -2.32% | 228,100 | 332億2048万 | +7.11% | 15.83 | 1.07 |
03/06 | 2,057 | 2,122 | 2,014 | 2,112 | +6.51% | 749,900 | 340億953万 | +9.94% | 16.2 | 1.09 |
03/05 | 2,040 | 2,048 | 1,969 | 1,983 | -9.95% | 1,604,700 | 319億3224万 | +3.71% | 15.21 | 1.03 |
03/04 | 1,991 | 2,249 | 1,991 | 2,202 | +10.99% | 117,300 | 291億3906万 | +15.47% | 13.88 | 0.94 |
03/01 | 1,920 | 1,985 | 1,892 | 1,984 | +2.8% | 78,500 | 262億5427万 | +4.92% | 12.51 | 0.84 |
02/28 | 1,970 | 1,973 | 1,921 | 1,930 | -2.03% | 100,900 | 255億3969万 | +2.5% | 12.17 | 0.82 |
02/27 | 1,939 | 1,990 | 1,931 | 1,970 | -0.15% | 96,700 | 260億6901万 | +4.95% | 12.42 | 0.84 |
02/26 | 1,799 | 1,998 | 1,799 | 1,973 | +10.47% | 191,800 | 261億870万 | +5.51% | 12.44 | 0.84 |
02/25 | 1,800 | 1,830 | 1,786 | 1,786 | +0.22% | 81,500 | 236億3413万 | -4.13% | 11.26 | 0.76 |
02/22 | 1,820 | 1,820 | 1,752 | 1,782 | -2.2% | 68,300 | 235億8120万 | -4.35% | 11.24 | 0.76 |
02/21 | 1,761 | 1,850 | 1,761 | 1,822 | +3.46% | 78,600 | 241億1052万 | -2.2% | 11.49 | 0.77 |
02/20 | 1,720 | 1,779 | 1,720 | 1,761 | +3.96% | 81,400 | 233億331万 | -5.37% | 11.1 | 0.75 |
02/19 | 1,670 | 1,750 | 1,663 | 1,694 | +1.74% | 148,800 | 224億1670万 | -9.02% | 10.68 | 0.72 |
02/18 | 1,647 | 1,692 | 1,640 | 1,665 | +0.97% | 272,500 | 220億3294万 | -10.77% | 10.5 | 0.71 |
02/15 | 1,653 | 1,690 | 1,611 | 1,649 | -12.89% | 218,600 | 218億2121万 | -11.87% | 10.4 | 0.7 |
02/14 | 1,911 | 1,936 | 1,886 | 1,893 | -2.02% | 23,200 | 250億5006万 | +0.91% | 11.94 | 0.81 |
02/13 | 1,974 | 1,981 | 1,928 | 1,932 | -2.13% | 14,700 | 255億6615万 | +3.21% | 12.18 | 0.82 |
02/12 | 1,970 | 1,998 | 1,970 | 1,974 | +0.36% | 14,400 | 261億2194万 | +5.79% | 12.45 | 0.84 |
02/08 | 2,010 | 2,010 | 1,960 | 1,967 | -1.94% | 16,500 | 260億2931万 | +5.87% | 12.4 | 0.84 |
02/07 | 2,029 | 2,031 | 1,999 | 2,006 | -0.45% | 9,800 | 265億4539万 | +8.49% | 12.65 | 0.85 |
02/06 | 2,014 | 2,040 | 2,010 | 2,015 | +1.26% | 13,100 | 266億6449万 | +9.57% | 12.7 | 0.86 |
02/05 | 2,023 | 2,034 | 1,990 | 1,990 | -1.63% | 20,400 | 263億3367万 | +8.98% | 12.55 | 0.85 |
02/04 | 2,010 | 2,040 | 1,997 | 2,023 | +1.66% | 17,400 | 267億7035万 | +11.58% | 12.75 | 0.86 |
02/01 | 1,999 | 1,999 | 1,981 | 1,990 | +0.61% | 18,700 | 263億3367万 | +10.62% | 12.55 | 0.85 |
01/31 | 1,950 | 1,979 | 1,942 | 1,978 | +2.38% | 18,900 | 261億7487万 | +10.69% | 12.47 | 0.84 |
01/30 | 1,911 | 1,946 | 1,911 | 1,932 | +1.1% | 23,600 | 255億6615万 | +8.78% | 12.18 | 0.82 |
01/29 | 1,879 | 1,941 | 1,875 | 1,911 | +3.63% | 30,900 | 252億8826万 | +8.21% | 12.05 | 0.81 |
01/28 | 1,827 | 1,854 | 1,816 | 1,844 | +1.88% | 22,800 | 244億165万 | +5.19% | 11.63 | 0.78 |
01/25 | 1,798 | 1,812 | 1,795 | 1,810 | +1.69% | 13,300 | 239億5173万 | +4.02% | 11.41 | 0.77 |
01/24 | 1,751 | 1,780 | 1,741 | 1,780 | +0.11% | 17,500 | 235億5474万 | +3.01% | 11.22 | 0.76 |
01/23 | 1,786 | 1,793 | 1,773 | 1,778 | -0.84% | 10,100 | 235億2827万 | +3.61% | 11.21 | 0.76 |
01/22 | 1,801 | 1,812 | 1,780 | 1,793 | -0.94% | 12,300 | 237億2676万 | +5.22% | 11.3 | 0.76 |
01/21 | 1,795 | 1,812 | 1,791 | 1,810 | +1.23% | 14,600 | 239億5173万 | +6.97% | 11.41 | 0.77 |
01/18 | 1,772 | 1,789 | 1,772 | 1,788 | +1.48% | 8,400 | 236億6060万 | +6.49% | 11.27 | 0.76 |
01/17 | 1,781 | 1,789 | 1,760 | 1,762 | -1.07% | 12,600 | 233億1654万 | +5.7% | 11.11 | 0.75 |
01/16 | 1,797 | 1,797 | 1,776 | 1,781 | -0.5% | 7,400 | 235億6797万 | +7.55% | 11.23 | 0.76 |
01/15 | 1,790 | 1,798 | 1,782 | 1,790 | +0.45% | 13,600 | 236億8707万 | +8.88% | 11.29 | 0.76 |
01/11 | 1,791 | 1,798 | 1,777 | 1,782 | -0.22% | 11,800 | 235億8120万 | +9.26% | 11.24 | 0.76 |
01/10 | 1,790 | 1,793 | 1,770 | 1,786 | 0% | 12,700 | 236億3413万 | +10.38% | 11.26 | 0.76 |
01/09 | 1,750 | 1,792 | 1,747 | 1,786 | +0.34% | 16,000 | 236億3413万 | +11.21% | 11.26 | 0.76 |
01/08 | 1,783 | 1,800 | 1,777 | 1,780 | -0.17% | 14,900 | 235億5474万 | +11.74% | 11.22 | 0.76 |
01/07 | 1,810 | 1,812 | 1,779 | 1,783 | -0.06% | 17,900 | 235億9443万 | +12.85% | 11.24 | 0.76 |
01/04 | 1,760 | 1,790 | 1,758 | 1,784 | +2.18% | 27,600 | 236億767万 | +13.85% | 11.25 | 0.76 |
2012 |
12/28 | 1,757 | 1,757 | 1,741 | 1,746 | -0.23% | 12,700 | - | +12.36% | - | - |
12/27 | 1,700 | 1,759 | 1,698 | 1,750 | +3.06% | 34,400 | - | +13.49% | - | - |
12/26 | 1,680 | 1,699 | 1,673 | 1,698 | +1.86% | 11,900 | - | +11.05% | - | - |
12/25 | 1,673 | 1,684 | 1,648 | 1,667 | +0.24% | 12,900 | - | +9.74% | - | - |
12/21 | 1,680 | 1,698 | 1,629 | 1,663 | -1.6% | 23,300 | - | +10.21% | - | - |
12/20 | 1,670 | 1,690 | 1,658 | 1,690 | -0.53% | 17,000 | - | +12.67% | - | - |
12/19 | 1,681 | 1,709 | 1,642 | 1,699 | +1.31% | 38,400 | - | +14.1% | - | - |
12/18 | 1,607 | 1,679 | 1,601 | 1,677 | +5.67% | 38,000 | - | +13.54% | - | - |
12/17 | 1,550 | 1,604 | 1,550 | 1,587 | +3.73% | 37,300 | - | +8.18% | - | - |
12/14 | 1,500 | 1,532 | 1,485 | 1,530 | +2.07% | 19,100 | - | +4.79% | - | - |
12/13 | 1,499 | 1,504 | 1,477 | 1,499 | +1.28% | 23,900 | - | +2.88% | - | - |
12/12 | 1,480 | 1,480 | 1,477 | 1,480 | -0.47% | 8,900 | - | +1.72% | - | - |
12/11 | 1,487 | 1,494 | 1,482 | 1,487 | -0.54% | 7,400 | - | +2.2% | - | - |
12/10 | 1,500 | 1,500 | 1,493 | 1,495 | +0.2% | 4,900 | - | +2.75% | - | - |
12/07 | 1,487 | 1,496 | 1,478 | 1,492 | +0.07% | 6,900 | - | +2.61% | - | - |
12/06 | 1,489 | 1,497 | 1,487 | 1,491 | +1.02% | 6,100 | - | +2.62% | - | - |
12/05 | 1,476 | 1,480 | 1,473 | 1,476 | -0.27% | 3,400 | - | +1.65% | - | - |
12/04 | 1,473 | 1,484 | 1,473 | 1,480 | +0.48% | 4,000 | - | +1.93% | - | - |
12/03 | 1,469 | 1,475 | 1,469 | 1,473 | +0.82% | 2,800 | - | +1.52% | - | - |
11/30 | 1,475 | 1,475 | 1,461 | 1,461 | -0.34% | 3,700 | - | +0.69% | - | - |
11/29 | 1,458 | 1,476 | 1,458 | 1,466 | +0.41% | 3,900 | - | +1.1% | - | - |
11/28 | 1,475 | 1,476 | 1,460 | 1,460 | -0.95% | 24,900 | - | +0.76% | - | - |
11/27 | 1,460 | 1,474 | 1,460 | 1,474 | +0.96% | 7,300 | - | +1.8% | - | - |
11/26 | 1,467 | 1,470 | 1,455 | 1,460 | +0.9% | 5,100 | - | +0.9% | - | - |
11/22 | 1,442 | 1,450 | 1,440 | 1,447 | +0.63% | 2,700 | - | +0.07% | - | - |
11/21 | 1,440 | 1,445 | 1,435 | 1,438 | +0.35% | 4,200 | - | -0.48% | - | - |
11/20 | 1,455 | 1,455 | 1,432 | 1,433 | -0.97% | 5,300 | - | -0.76% | - | - |
11/19 | 1,443 | 1,450 | 1,438 | 1,447 | +1.12% | 4,900 | - | +0.28% | - | - |
11/16 | 1,425 | 1,436 | 1,425 | 1,431 | +0.49% | 6,500 | - | -0.69% | - | - |
11/15 | 1,418 | 1,430 | 1,418 | 1,424 | +0.64% | 6,700 | - | -1.11% | - | - |
11/14 | 1,415 | 1,417 | 1,406 | 1,415 | +0.78% | 3,200 | - | -1.67% | - | - |
11/13 | 1,415 | 1,417 | 1,399 | 1,404 | -0.78% | 11,200 | - | -2.43% | - | - |
11/12 | 1,430 | 1,435 | 1,414 | 1,415 | -0.35% | 6,800 | - | -1.67% | - | - |
11/09 | 1,435 | 1,436 | 1,420 | 1,420 | -1.93% | 10,700 | - | -1.32% | - | - |
11/08 | 1,461 | 1,461 | 1,444 | 1,448 | -0.89% | 3,500 | - | +0.63% | - | - |
11/07 | 1,475 | 1,475 | 1,450 | 1,461 | -0.95% | 6,800 | - | +1.67% | - | - |
11/06 | 1,491 | 1,492 | 1,475 | 1,475 | -1.01% | 7,600 | - | +2.79% | - | - |
11/05 | 1,490 | 1,492 | 1,478 | 1,490 | +0.88% | 6,200 | - | +4.05% | - | - |
11/02 | 1,475 | 1,490 | 1,472 | 1,477 | +1.16% | 16,500 | - | +3.36% | - | - |
11/01 | 1,465 | 1,465 | 1,457 | 1,460 | -0.34% | 1,700 | - | +2.38% | - | - |
10/31 | 1,464 | 1,466 | 1,455 | 1,465 | +0.07% | 3,700 | - | +2.81% | - | - |
10/30 | 1,469 | 1,469 | 1,449 | 1,464 | -0.34% | 6,500 | - | +2.81% | - | - |