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 | 630 | 633 | 625 | 628 | -0.79% | 4,874,000 | 8808億4305万 | +4.49% | 16.4 | 1.08 |
| 03/28 | 635 | 635 | 625 | 633 | +0.16% | 6,224,000 | 8878億5613万 | +5.68% | 16.53 | 1.09 |
| 03/27 | 632 | 635 | 628 | 632 | -0.63% | 4,064,000 | 8864億5352万 | +6.04% | 16.5 | 1.09 |
| 03/26 | 630 | 640 | 629 | 636 | +0.47% | 5,852,000 | 8920億6398万 | +7.25% | 16.61 | 1.1 |
| 03/25 | 641 | 642 | 633 | 633 | -0.63% | 7,101,000 | 8878億5613万 | +7.47% | 16.53 | 1.09 |
| 03/22 | 639 | 643 | 637 | 637 | -1.39% | 6,725,000 | 8934億6660万 | +8.7% | 16.63 | 1.1 |
| 03/21 | 633 | 650 | 632 | 646 | +1.25% | 7,961,000 | 9060億9015万 | +11% | 16.87 | 1.12 |
| 03/19 | 630 | 641 | 628 | 638 | +2.24% | 5,648,000 | 8948億6921万 | +10.38% | 16.66 | 1.1 |
| 03/18 | 618 | 628 | 615 | 624 | -0.64% | 6,449,000 | 8752億3259万 | +8.71% | 16.29 | 1.08 |
| 03/15 | 614 | 628 | 613 | 628 | +3.29% | 10,329,000 | 8808億4305万 | +9.98% | 16.4 | 1.08 |
| 03/14 | 602 | 613 | 599 | 608 | +1.67% | 6,954,000 | 8527億9072万 | +7.23% | 15.88 | 1.05 |
| 03/13 | 603 | 606 | 597 | 598 | -1.97% | 5,876,000 | 8387億6456万 | +6.03% | 15.62 | 1.03 |
| 03/12 | 610 | 616 | 608 | 610 | +0.49% | 5,031,000 | 8555億9596万 | +8.73% | 15.93 | 1.05 |
| 03/11 | 609 | 610 | 604 | 607 | +0.5% | 4,900,000 | 8513億8811万 | +8.78% | 15.85 | 1.05 |
| 03/08 | 600 | 606 | 595 | 604 | +1% | 11,390,000 | 8471億8026万 | +8.63% | 15.77 | 1.04 |
| 03/07 | 595 | 606 | 594 | 598 | +3.1% | 9,353,000 | 8387億6456万 | +8.33% | 15.62 | 1.03 |
| 03/06 | 575 | 580 | 571 | 580 | +1.4% | 4,585,000 | 8135億1747万 | +5.45% | 15.15 | 1 |
| 03/05 | 573 | 578 | 571 | 572 | +0.18% | 4,559,000 | 8022億9654万 | +4.38% | 14.94 | 0.99 |
| 03/04 | 570 | 574 | 568 | 571 | 0% | 5,942,000 | 8008億9392万 | +4.58% | 14.91 | 0.99 |
| 03/01 | 549 | 574 | 548 | 571 | +4.2% | 11,574,000 | 8008億9392万 | +4.96% | 14.91 | 0.99 |
| 02/28 | 558 | 558 | 540 | 548 | 0% | 11,150,000 | 7686億3374万 | +1.11% | 14.31 | 0.95 |
| 02/27 | 555 | 558 | 548 | 548 | -0.9% | 5,530,000 | 7686億3374万 | +1.29% | 14.31 | 0.95 |
| 02/26 | 559 | 565 | 551 | 553 | -2.81% | 6,068,000 | 7756億4683万 | +2.41% | 14.44 | 0.96 |
| 02/25 | 569 | 572 | 566 | 569 | +1.79% | 4,989,000 | 7980億8869万 | +5.76% | 14.86 | 0.98 |
| 02/22 | 555 | 562 | 552 | 559 | -0.18% | 5,795,000 | 7840億6252万 | +4.1% | 14.6 | 0.97 |
| 02/21 | 557 | 563 | 553 | 560 | -0.71% | 4,953,000 | 7854億6514万 | +4.67% | 14.62 | 0.97 |
| 02/20 | 560 | 566 | 559 | 564 | +1.99% | 4,988,000 | 7910億7561万 | +5.82% | 14.73 | 0.97 |
| 02/19 | 554 | 562 | 550 | 553 | -0.72% | 5,535,000 | 7756億4683万 | +4.14% | 14.44 | 0.96 |
| 02/18 | 542 | 558 | 541 | 557 | +3.53% | 8,210,000 | 7812億5729万 | +5.29% | 14.55 | 0.96 |
| 02/15 | 535 | 539 | 531 | 538 | 0% | 7,493,000 | 7546億758万 | +2.09% | 14.05 | 0.93 |
| 02/14 | 542 | 543 | 535 | 538 | -0.74% | 7,150,000 | 7546億758万 | +2.28% | 14.05 | 0.93 |
| 02/13 | 542 | 548 | 539 | 542 | -0.55% | 5,244,000 | 7602億1805万 | +3.24% | 14.15 | 0.94 |
| 02/12 | 548 | 550 | 544 | 545 | +0.37% | 5,267,000 | 7644億2590万 | +4.01% | 14.23 | 0.94 |
| 02/08 | 534 | 543 | 532 | 543 | +0.37% | 8,253,000 | 7616億2066万 | +3.82% | 14.18 | 0.94 |
| 02/07 | 537 | 545 | 537 | 541 | +0.56% | 6,748,000 | 7588億1543万 | +3.64% | 14.13 | 0.93 |
| 02/06 | 534 | 541 | 532 | 538 | +2.67% | 8,344,000 | 7546億758万 | +3.46% | 14.05 | 0.93 |
| 02/05 | 538 | 546 | 523 | 524 | -2.78% | 13,356,000 | 7349億7095万 | +0.96% | 13.68 | 0.91 |
| 02/04 | 534 | 543 | 532 | 539 | +1.13% | 6,229,000 | 7560億1020万 | +4.05% | 14.08 | 0.93 |
| 02/01 | 534 | 537 | 530 | 533 | +0.95% | 6,883,000 | 7475億9450万 | +3.29% | 13.92 | 0.92 |
| 01/31 | 528 | 530 | 520 | 528 | -0.56% | 7,430,000 | 7405億8142万 | +2.52% | 13.79 | 0.91 |
| 01/30 | 528 | 531 | 527 | 531 | +1.14% | 5,767,000 | 7447億8927万 | +3.51% | 13.87 | 0.92 |
| 01/29 | 523 | 531 | 523 | 525 | -0.57% | 4,863,000 | 7363億7357万 | +2.54% | 13.71 | 0.91 |
| 01/28 | 530 | 532 | 526 | 528 | -0.19% | 5,583,000 | 7405億8142万 | +3.53% | 13.79 | 0.91 |
| 01/25 | 528 | 529 | 524 | 529 | +1.73% | 7,812,000 | 7419億8403万 | +4.13% | 13.81 | 0.91 |
| 01/24 | 508 | 521 | 507 | 520 | +1.56% | 6,060,000 | 7293億6049万 | +2.56% | 13.58 | 0.9 |
| 01/23 | 511 | 520 | 510 | 512 | -1.54% | 6,376,000 | 7181億3956万 | +1.39% | 13.37 | 0.88 |
| 01/22 | 522 | 529 | 514 | 520 | +0.19% | 7,847,000 | 7293億6049万 | +3.17% | 13.58 | 0.9 |
| 01/21 | 526 | 527 | 517 | 519 | -1.52% | 5,573,000 | 7279億5787万 | +3.39% | 13.55 | 0.9 |
| 01/18 | 519 | 528 | 517 | 527 | +2.93% | 9,384,000 | 7391億7880万 | +5.4% | 13.76 | 0.91 |
| 01/17 | 515 | 515 | 501 | 512 | +0.39% | 6,694,000 | 7181億3956万 | +2.61% | 13.37 | 0.88 |
| 01/16 | 517 | 517 | 508 | 510 | -1.16% | 6,770,000 | 7153億3432万 | +2.62% | 13.32 | 0.88 |
| 01/15 | 520 | 520 | 513 | 516 | +0.19% | 4,992,000 | 7237億5002万 | +4.03% | 13.47 | 0.89 |
| 01/11 | 521 | 522 | 512 | 515 | +0.19% | 7,029,000 | 7223億4741万 | +4.25% | 13.45 | 0.89 |
| 01/10 | 514 | 517 | 512 | 514 | +0.98% | 6,051,000 | 7209億4479万 | +4.47% | 13.42 | 0.89 |
| 01/09 | 504 | 513 | 503 | 509 | +0.2% | 6,850,000 | 7139億3171万 | +3.88% | 13.29 | 0.88 |
| 01/08 | 515 | 518 | 506 | 508 | -1.17% | 6,476,000 | 7125億2909万 | +4.1% | 13.27 | 0.88 |
| 01/07 | 526 | 526 | 512 | 514 | -1.72% | 6,086,000 | 7209億4479万 | +5.54% | 13.42 | 0.89 |
| 01/04 | 524 | 526 | 519 | 523 | +3.16% | 5,206,000 | 7335億6834万 | +7.84% | 13.66 | 0.9 |
| 2012 |
| 12/28 | 507 | 510 | 505 | 507 | +0.4% | 4,369,000 | - | +5.19% | - | - |
| 12/27 | 505 | 508 | 503 | 505 | +0.4% | 5,242,000 | - | +5.21% | - | - |
| 12/26 | 501 | 503 | 498 | 503 | +0.8% | 4,485,000 | - | +5.01% | - | - |
| 12/25 | 507 | 507 | 497 | 499 | +0.4% | 5,447,000 | - | +4.61% | - | - |
| 12/21 | 505 | 505 | 493 | 497 | 0% | 10,412,000 | - | +4.63% | - | - |
| 12/20 | 495 | 502 | 494 | 497 | 0% | 8,077,000 | - | +5.07% | - | - |
| 12/19 | 491 | 498 | 491 | 497 | +2.9% | 8,075,000 | - | +5.52% | - | - |
| 12/18 | 480 | 490 | 480 | 483 | +0.21% | 6,325,000 | - | +2.99% | - | - |
| 12/17 | 496 | 496 | 479 | 482 | -1.23% | 7,061,000 | - | +3.21% | - | - |
| 12/14 | 488 | 492 | 484 | 488 | +0.41% | 8,541,000 | - | +4.95% | - | - |
| 12/13 | 486 | 491 | 485 | 486 | +0.83% | 5,389,000 | - | +4.74% | - | - |
| 12/12 | 481 | 484 | 480 | 482 | +1.26% | 2,995,000 | - | +4.33% | - | - |
| 12/11 | 479 | 481 | 474 | 476 | -0.42% | 2,687,000 | - | +3.25% | - | - |
| 12/10 | 479 | 482 | 476 | 478 | -0.21% | 3,956,000 | - | +3.69% | - | - |
| 12/07 | 479 | 484 | 478 | 479 | -1.24% | 4,650,000 | - | +4.13% | - | - |
| 12/06 | 484 | 485 | 479 | 485 | +2.32% | 8,698,000 | - | +5.66% | - | - |
| 12/05 | 473 | 476 | 470 | 474 | -1.04% | 7,108,000 | - | +3.72% | - | - |
| 12/04 | 469 | 480 | 469 | 479 | +2.13% | 6,140,000 | - | +5.27% | - | - |
| 12/03 | 472 | 474 | 467 | 469 | -0.21% | 4,483,000 | - | +3.53% | - | - |
| 11/30 | 471 | 473 | 465 | 470 | +0.43% | 7,677,000 | - | +3.98% | - | - |
| 11/29 | 463 | 468 | 461 | 468 | +1.52% | 4,247,000 | - | +3.77% | - | - |
| 11/28 | 462 | 465 | 460 | 461 | -0.86% | 3,689,000 | - | +2.67% | - | - |
| 11/27 | 466 | 471 | 464 | 465 | -0.64% | 5,454,000 | - | +3.79% | - | - |
| 11/26 | 470 | 472 | 466 | 468 | +1.3% | 5,655,000 | - | +4.7% | - | - |
| 11/22 | 467 | 467 | 460 | 462 | +0.87% | 5,077,000 | - | +3.59% | - | - |
| 11/21 | 459 | 462 | 454 | 458 | +0.22% | 6,824,000 | - | +2.92% | - | - |
| 11/20 | 460 | 461 | 455 | 457 | -0.22% | 4,219,000 | - | +2.93% | - | - |
| 11/19 | 466 | 469 | 457 | 458 | -0.22% | 5,426,000 | - | +3.62% | - | - |
| 11/16 | 455 | 460 | 452 | 459 | +1.55% | 6,394,000 | - | +4.08% | - | - |
| 11/15 | 443 | 455 | 442 | 452 | +2.73% | 6,675,000 | - | +2.96% | - | - |
| 11/14 | 443 | 444 | 438 | 440 | -0.68% | 3,349,000 | - | +0.69% | - | - |
| 11/13 | 439 | 443 | 437 | 443 | +0.91% | 5,329,000 | - | +1.61% | - | - |
| 11/12 | 438 | 442 | 437 | 439 | +0.23% | 5,798,000 | - | +1.15% | - | - |
| 11/09 | 437 | 440 | 435 | 438 | -1.35% | 5,332,000 | - | +1.15% | - | - |
| 11/08 | 446 | 449 | 443 | 444 | -2.2% | 5,219,000 | - | +3.02% | - | - |
| 11/07 | 458 | 458 | 450 | 454 | -0.44% | 5,849,000 | - | +5.58% | - | - |
| 11/06 | 454 | 460 | 454 | 456 | -1.3% | 4,086,000 | - | +6.54% | - | - |
| 11/05 | 455 | 462 | 453 | 462 | +0.43% | 6,103,000 | - | +8.71% | - | - |
| 11/02 | 454 | 464 | 454 | 460 | +3.84% | 8,495,000 | - | +8.75% | - | - |
| 11/01 | 440 | 448 | 432 | 443 | +0.91% | 8,645,000 | - | +5.23% | - | - |
| 10/31 | 437 | 441 | 435 | 439 | +1.15% | 4,098,000 | - | +4.52% | - | - |
| 10/30 | 436 | 440 | 432 | 434 | -0.46% | 7,904,000 | - | +3.58% | - | - |
