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 | 520 | 532 | 514 | 528 | +1.54% | 103,200 | 107億7914万 | +1.73% | 10.42 | 0.95 |
| 04/26 | 531 | 532 | 520 | 520 | -2.62% | 158,800 | 106億1582万 | +0.58% | 10.27 | 0.94 |
| 04/25 | 529 | 540 | 527 | 534 | -3.96% | 466,100 | 109億163万 | +3.49% | 10.54 | 0.96 |
| 04/24 | 538 | 559 | 538 | 556 | +3.35% | 601,500 | 113億5076万 | +8.38% | 10.98 | 1 |
| 04/23 | 536 | 538 | 535 | 538 | +0.19% | 139,700 | 109億8329万 | +5.49% | 10.62 | 0.97 |
| 04/22 | 536 | 537 | 534 | 537 | +0.94% | 119,900 | 109億6287万 | +5.71% | 10.6 | 0.97 |
| 04/19 | 532 | 533 | 529 | 532 | 0% | 88,900 | 108億6080万 | +5.35% | 10.5 | 0.96 |
| 04/18 | 528 | 534 | 525 | 532 | +0.95% | 103,400 | 108億6080万 | +5.77% | 10.5 | 0.96 |
| 04/17 | 526 | 527 | 522 | 527 | 0% | 115,700 | 107億5872万 | +5.4% | 10.4 | 0.95 |
| 04/16 | 528 | 529 | 522 | 527 | -0.19% | 73,900 | 107億5872万 | +5.82% | 10.4 | 0.95 |
| 04/15 | 521 | 528 | 521 | 528 | +1.54% | 72,700 | 107億7914万 | +6.45% | 10.42 | 0.95 |
| 04/12 | 520 | 521 | 515 | 520 | +0.58% | 141,700 | 106億1582万 | +5.48% | 10.27 | 0.94 |
| 04/11 | 517 | 518 | 513 | 517 | 0% | 44,300 | 105億5457万 | +5.3% | 10.21 | 0.93 |
| 04/10 | 514 | 517 | 510 | 517 | +1.17% | 69,400 | 105億5457万 | +5.73% | 10.21 | 0.93 |
| 04/09 | 511 | 514 | 509 | 511 | +0.2% | 84,800 | 104億3208万 | +5.14% | 10.09 | 0.92 |
| 04/08 | 509 | 512 | 502 | 510 | +1.19% | 93,300 | 104億1167万 | +5.37% | 10.07 | 0.92 |
| 04/05 | 510 | 514 | 502 | 504 | -0.4% | 101,600 | 102億8918万 | +4.56% | 9.95 | 0.91 |
| 04/04 | 506 | 508 | 499 | 506 | -0.39% | 92,200 | 103億3001万 | +5.64% | 9.99 | 0.91 |
| 04/03 | 500 | 510 | 498 | 508 | +1.6% | 94,400 | 103億7084万 | +6.5% | 10.03 | 0.92 |
| 04/02 | 500 | 508 | 483 | 500 | -0.2% | 142,600 | 102億752万 | +5.26% | 9.87 | 0.9 |
| 04/01 | 522 | 522 | 497 | 501 | -3.47% | 131,100 | 102億2793万 | +5.92% | 9.89 | 0.9 |
| 03/29 | 516 | 525 | 512 | 519 | -0.38% | 133,200 | 105億9540万 | +10.19% | 10.25 | 0.94 |
| 03/28 | 510 | 521 | 505 | 521 | +3.17% | 177,100 | 106億3623万 | +11.32% | 10.29 | 0.94 |
| 03/27 | 492 | 506 | 490 | 505 | +3.7% | 189,100 | 103億959万 | +8.6% | 9.97 | 0.91 |
| 03/26 | 487 | 487 | 482 | 487 | +1.46% | 42,000 | 99億4212万 | +5.41% | 9.61 | 0.88 |
| 03/25 | 480 | 486 | 475 | 480 | +1.27% | 109,700 | 97億9921万 | +4.35% | 9.48 | 0.87 |
| 03/22 | 479 | 479 | 471 | 474 | -0.84% | 71,200 | 96億7672万 | +3.49% | 9.36 | 0.86 |
| 03/21 | 475 | 480 | 474 | 478 | +0.63% | 66,700 | 97億5838万 | +4.82% | 9.44 | 0.86 |
| 03/19 | 485 | 485 | 472 | 475 | -1.04% | 62,100 | 96億9714万 | +4.4% | 9.38 | 0.86 |
| 03/18 | 475 | 482 | 471 | 480 | +1.05% | 69,400 | 97億9921万 | +5.96% | 9.48 | 0.87 |
| 03/15 | 475 | 475 | 462 | 475 | +2.81% | 77,700 | 96億9714万 | +5.09% | 9.38 | 0.86 |
| 03/14 | 461 | 464 | 459 | 462 | -0.43% | 39,300 | 94億3174万 | +2.67% | 9.12 | 0.83 |
| 03/13 | 456 | 469 | 456 | 464 | -2.52% | 97,400 | 94億7257万 | +3.34% | 9.16 | 0.84 |
| 03/12 | 489 | 490 | 475 | 476 | -1.65% | 89,400 | 97億1755万 | +6.25% | 9.4 | 0.86 |
| 03/11 | 485 | 490 | 472 | 484 | +4.54% | 104,100 | 98億8087万 | +8.28% | 9.56 | 0.87 |
| 03/08 | 460 | 469 | 460 | 463 | +0.65% | 64,200 | 94億5216万 | +4.04% | 9.14 | 0.84 |
| 03/07 | 467 | 467 | 454 | 460 | +0.22% | 53,700 | 93億9091万 | +3.6% | 9.08 | 0.83 |
| 03/06 | 452 | 463 | 452 | 459 | +1.55% | 87,700 | 93億7050万 | +3.61% | 9.06 | 0.83 |
| 03/05 | 450 | 455 | 450 | 452 | -0.44% | 39,300 | 92億2759万 | +2.26% | 8.92 | 0.82 |
| 03/04 | 455 | 457 | 450 | 454 | +0.22% | 30,900 | 92億6842万 | +2.71% | 8.96 | 0.82 |
| 03/01 | 450 | 457 | 448 | 453 | +0.67% | 43,100 | 92億4801万 | +2.49% | 8.94 | 0.82 |
| 02/28 | 449 | 451 | 443 | 450 | 0% | 39,400 | 91億8676万 | +2.04% | 8.88 | 0.81 |
| 02/27 | 450 | 450 | 448 | 450 | +0.22% | 33,700 | 91億8676万 | +2.04% | 8.88 | 0.81 |
| 02/26 | 448 | 454 | 447 | 449 | -0.22% | 41,100 | 91億6635万 | +1.81% | 8.86 | 0.81 |
| 02/25 | 450 | 450 | 447 | 450 | +0.9% | 25,000 | 91億8676万 | +2.04% | 8.88 | 0.81 |
| 02/22 | 447 | 448 | 444 | 446 | 0% | 22,700 | 91億510万 | +1.13% | 8.81 | 0.81 |
| 02/21 | 441 | 446 | 441 | 446 | +0.68% | 18,600 | 91億510万 | +1.13% | 8.81 | 0.81 |
| 02/20 | 442 | 443 | 440 | 443 | +0.23% | 12,500 | 90億4386万 | +0.23% | 8.75 | 0.8 |
| 02/19 | 437 | 443 | 433 | 442 | +1.84% | 26,700 | 90億2344万 | 0% | 8.73 | 0.8 |
| 02/18 | 432 | 436 | 431 | 434 | +0.7% | 23,100 | 88億6012万 | -2.03% | 8.57 | 0.78 |
| 02/15 | 434 | 434 | 430 | 431 | 0% | 20,100 | 87億9888万 | -2.71% | 8.51 | 0.78 |
| 02/14 | 435 | 436 | 430 | 431 | -1.6% | 46,800 | 87億9888万 | -2.93% | 8.51 | 0.78 |
| 02/13 | 440 | 440 | 434 | 438 | 0% | 26,900 | 89億4178万 | -1.57% | 8.65 | 0.79 |
| 02/12 | 438 | 440 | 438 | 438 | 0% | 18,400 | 89億4178万 | -1.57% | 8.65 | 0.79 |
| 02/08 | 438 | 439 | 434 | 438 | -0.23% | 20,800 | 89億4178万 | -1.79% | 8.65 | 0.79 |
| 02/07 | 438 | 439 | 432 | 439 | -0.23% | 33,100 | 89億6220万 | -1.57% | 8.67 | 0.79 |
| 02/06 | 440 | 440 | 434 | 440 | 0% | 30,400 | 89億8261万 | -1.35% | 8.69 | 0.79 |
| 02/05 | 440 | 443 | 437 | 440 | -0.68% | 21,200 | 89億8261万 | -1.35% | 8.69 | 0.79 |
| 02/04 | 440 | 447 | 439 | 443 | +1.14% | 46,800 | 90億4386万 | -0.89% | 8.75 | 0.8 |
| 02/01 | 439 | 445 | 435 | 438 | +1.15% | 32,700 | 89億4178万 | -2.23% | 8.65 | 0.79 |
| 01/31 | 436 | 436 | 431 | 433 | -0.46% | 51,600 | 88億3971万 | -3.56% | 8.55 | 0.78 |
| 01/30 | 444 | 446 | 433 | 435 | -2.03% | 76,900 | 88億8054万 | -3.33% | 8.59 | 0.79 |
| 01/29 | 447 | 447 | 440 | 444 | -0.22% | 45,000 | 90億6427万 | -1.55% | 8.77 | 0.8 |
| 01/28 | 443 | 445 | 441 | 445 | +0.23% | 38,300 | 90億8469万 | -1.55% | 8.79 | 0.8 |
| 01/25 | 445 | 447 | 440 | 444 | 0% | 27,900 | 90億6427万 | -1.77% | 8.77 | 0.8 |
| 01/24 | 450 | 450 | 441 | 444 | -0.22% | 23,800 | 90億6427万 | -1.77% | 8.77 | 0.8 |
| 01/23 | 449 | 450 | 445 | 445 | -1.11% | 28,000 | 90億8469万 | -1.77% | 8.79 | 0.8 |
| 01/22 | 455 | 455 | 447 | 450 | -0.88% | 37,500 | 91億8676万 | -1.1% | 8.88 | 0.81 |
| 01/21 | 453 | 454 | 447 | 454 | +1.11% | 32,400 | 92億6842万 | -0.44% | 8.96 | 0.82 |
| 01/18 | 451 | 453 | 445 | 449 | -0.44% | 32,100 | 91億6635万 | -1.75% | 8.86 | 0.81 |
| 01/17 | 450 | 452 | 449 | 451 | +0.45% | 37,300 | 92億718万 | -1.74% | 8.9 | 0.81 |
| 01/16 | 457 | 457 | 449 | 449 | -1.54% | 68,100 | 91億6635万 | -2.39% | 8.86 | 0.81 |
| 01/15 | 458 | 458 | 453 | 456 | 0% | 35,500 | 93億925万 | -1.08% | 9 | 0.82 |
| 01/11 | 453 | 457 | 449 | 456 | +0.66% | 74,100 | 93億925万 | -1.3% | 9 | 0.82 |
| 01/10 | 457 | 457 | 450 | 453 | -0.66% | 65,900 | 92億4801万 | -2.16% | 8.94 | 0.82 |
| 01/09 | 452 | 456 | 449 | 456 | +1.56% | 30,900 | 93億925万 | -1.72% | 9 | 0.82 |
| 01/08 | 442 | 450 | 442 | 449 | +1.35% | 101,800 | 91億6635万 | -3.23% | 8.86 | 0.81 |
| 01/07 | 449 | 450 | 443 | 443 | -0.45% | 37,700 | 90億4386万 | -4.73% | 8.75 | 0.8 |
| 01/04 | 450 | 455 | 441 | 445 | +0.23% | 54,800 | 90億8469万 | -4.51% | 8.79 | 0.8 |
| 2012 |
| 12/28 | 443 | 446 | 437 | 444 | +1.6% | 38,800 | - | -4.93% | - | - |
| 12/27 | 455 | 455 | 433 | 437 | -4.17% | 97,600 | - | -6.42% | - | - |
| 12/26 | 452 | 456 | 429 | 456 | -1.08% | 213,600 | - | -2.36% | - | - |
| 12/25 | 476 | 478 | 461 | 461 | -1.71% | 41,700 | 89億5033万 | -1.5% | 8.66 | 0.79 |
| 12/21 | 465 | 469 | 463 | 469 | +0.86% | 20,000 | - | +0.21% | - | - |
| 12/20 | 462 | 465 | 460 | 465 | +1.75% | 28,800 | - | -0.43% | - | - |
| 12/19 | 460 | 465 | 455 | 457 | -0.22% | 20,600 | - | -2.14% | - | - |
| 12/18 | 456 | 459 | 454 | 458 | +0.66% | 21,200 | - | -1.72% | - | - |
| 12/17 | 464 | 484 | 455 | 455 | +0.66% | 45,700 | - | -2.36% | - | - |
| 12/14 | 454 | 455 | 452 | 452 | -0.44% | 18,700 | - | -3.21% | - | - |
| 12/13 | 469 | 469 | 454 | 454 | -3.61% | 67,400 | - | -3.2% | - | - |
| 12/12 | 471 | 479 | 468 | 471 | -1.67% | 10,400 | - | 0% | - | - |
| 12/11 | 487 | 487 | 479 | 479 | -1.64% | 11,000 | - | +1.7% | - | - |
| 12/10 | 498 | 498 | 481 | 487 | +1.88% | 9,600 | - | +3.4% | - | - |
| 12/07 | 482 | 489 | 478 | 478 | -1.24% | 10,700 | - | +1.49% | - | - |
| 12/06 | 480 | 484 | 476 | 484 | +1.26% | 3,900 | - | +2.76% | - | - |
| 12/05 | 480 | 484 | 477 | 478 | -0.42% | 13,100 | - | +1.27% | - | - |
| 12/04 | 495 | 495 | 480 | 480 | -1.64% | 14,400 | - | +1.48% | - | - |
| 12/03 | 485 | 488 | 481 | 488 | +1.46% | 6,800 | - | +3.17% | - | - |
| 11/30 | 475 | 489 | 473 | 481 | +1.48% | 8,400 | - | +1.48% | - | - |
| 11/29 | 469 | 474 | 468 | 474 | +1.5% | 3,200 | - | -0.21% | - | - |
