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 | 295 | 295 | 289 | 293 | -0.34% | 8,955,000 | 4850億4572万 | +4.27% | - | 0.92 |
03/28 | 295 | 295 | 290 | 294 | -0.34% | 14,571,000 | 4867億117万 | +4.63% | - | 0.93 |
03/27 | 288 | 298 | 283 | 295 | +7.27% | 30,717,000 | 4883億5662万 | +5.36% | - | 0.93 |
03/26 | 276 | 276 | 269 | 275 | -2.14% | 19,619,000 | 4552億4769万 | -1.43% | - | 0.87 |
03/25 | 286 | 287 | 281 | 281 | -0.35% | 5,758,000 | 4651億8037万 | +0.72% | - | 0.89 |
03/22 | 283 | 285 | 281 | 282 | -2.08% | 7,085,000 | 4668億3582万 | +1.08% | - | 0.89 |
03/21 | 291 | 293 | 286 | 288 | -1.03% | 9,314,000 | 4767億6849万 | +3.23% | - | 0.91 |
03/19 | 287 | 292 | 286 | 291 | +2.83% | 13,415,000 | 4817億3483万 | +4.68% | - | 0.92 |
03/18 | 288 | 290 | 282 | 283 | -4.39% | 10,318,000 | 4684億9126万 | +1.8% | - | 0.89 |
03/15 | 291 | 296 | 289 | 296 | +2.07% | 16,895,000 | 4900億1206万 | +6.09% | - | 0.93 |
03/14 | 289 | 292 | 285 | 290 | 0% | 13,655,000 | 4800億7939万 | +4.32% | - | 0.92 |
03/13 | 290 | 296 | 288 | 290 | -2.03% | 10,679,000 | 4800億7939万 | +4.32% | - | 0.92 |
03/12 | 297 | 298 | 290 | 296 | +0.68% | 22,372,000 | 4900億1206万 | +6.86% | - | 0.93 |
03/11 | 283 | 297 | 282 | 294 | +5.38% | 31,278,000 | 4867億117万 | +6.52% | - | 0.93 |
03/08 | 275 | 279 | 270 | 279 | +1.82% | 25,618,000 | 4618億6948万 | +1.45% | - | 0.88 |
03/07 | 263 | 274 | 261 | 274 | +4.98% | 20,547,000 | 4535億9225万 | -0.36% | - | 0.86 |
03/06 | 266 | 266 | 258 | 261 | -0.76% | 12,975,000 | 4320億7145万 | -5.09% | - | 0.82 |
03/05 | 262 | 267 | 262 | 263 | +0.38% | 11,104,000 | 4353億8234万 | -4.36% | - | 0.83 |
03/04 | 269 | 270 | 258 | 262 | -2.6% | 24,862,000 | 4337億2689万 | -4.73% | - | 0.83 |
03/01 | 271 | 273 | 268 | 269 | -1.82% | 12,284,000 | 4453億1502万 | -2.18% | - | 0.85 |
02/28 | 276 | 276 | 271 | 274 | +1.11% | 9,382,000 | 4535億9225万 | 0% | - | 0.86 |
02/27 | 280 | 280 | 270 | 271 | -1.45% | 14,810,000 | 4486億2591万 | -0.73% | - | 0.86 |
02/26 | 273 | 279 | 273 | 275 | -2.14% | 11,895,000 | 4552億4769万 | +0.73% | - | 0.87 |
02/25 | 280 | 281 | 277 | 281 | +2.55% | 10,256,000 | 4651億8037万 | +3.31% | - | 0.89 |
02/22 | 273 | 276 | 269 | 274 | -1.44% | 14,734,000 | 4535億9225万 | +1.11% | - | 0.86 |
02/21 | 277 | 279 | 273 | 278 | -0.36% | 12,808,000 | 4602億1403万 | +2.96% | - | 0.88 |
02/20 | 280 | 284 | 276 | 279 | +1.82% | 11,222,000 | 4618億6948万 | +3.72% | - | 0.88 |
02/19 | 273 | 276 | 272 | 274 | -0.36% | 8,285,000 | 4535億9225万 | +1.86% | - | 0.86 |
02/18 | 274 | 277 | 273 | 275 | +1.1% | 10,962,000 | 4552億4769万 | +2.23% | - | 0.87 |
02/15 | 272 | 273 | 267 | 272 | -0.73% | 20,299,000 | 4502億8136万 | +1.49% | - | 0.86 |
02/14 | 280 | 286 | 272 | 274 | -3.18% | 27,382,000 | 4535億9225万 | +2.24% | - | 0.86 |
02/13 | 300 | 301 | 278 | 283 | -3.74% | 20,123,000 | 4684億9126万 | +5.99% | - | 0.89 |
02/12 | 292 | 298 | 290 | 294 | +3.16% | 18,220,000 | 4867億117万 | +10.11% | - | 0.93 |
02/08 | 281 | 287 | 280 | 285 | -1.04% | 18,949,000 | 4718億216万 | +7.14% | - | 0.9 |
02/07 | 282 | 289 | 281 | 288 | +1.41% | 19,935,000 | 4767億6849万 | +8.68% | - | 0.91 |
02/06 | 272 | 285 | 271 | 284 | +6.37% | 32,859,000 | 4701億4671万 | +7.58% | - | 0.9 |
02/05 | 273 | 274 | 266 | 267 | -4.98% | 20,838,000 | 4420億412万 | +1.14% | - | 0.84 |
02/04 | 283 | 285 | 270 | 281 | +4.07% | 30,478,000 | 4651億8037万 | +6.44% | - | 0.89 |
02/01 | 268 | 272 | 265 | 270 | +1.12% | 17,911,000 | 4469億7046万 | +2.66% | - | 0.85 |
01/31 | 266 | 268 | 261 | 267 | -0.37% | 16,541,000 | 4420億412万 | +1.52% | - | 0.84 |
01/30 | 263 | 269 | 261 | 268 | +2.29% | 13,816,000 | 4436億5957万 | +1.9% | - | 0.85 |
01/29 | 261 | 268 | 261 | 262 | -0.38% | 16,281,000 | 4337億2689万 | -0.38% | - | 0.83 |
01/28 | 269 | 270 | 262 | 263 | -1.87% | 19,689,000 | 4353億8234万 | 0% | - | 0.83 |
01/25 | 262 | 272 | 260 | 268 | +5.93% | 35,894,000 | 4436億5957万 | +1.9% | - | 0.85 |
01/24 | 245 | 254 | 244 | 253 | +3.27% | 21,718,000 | 4188億2788万 | -3.44% | - | 0.8 |
01/23 | 252 | 254 | 245 | 245 | -3.16% | 16,541,000 | 4055億8431万 | -6.49% | - | 0.77 |
01/22 | 257 | 259 | 251 | 253 | -1.94% | 17,671,000 | 4188億2788万 | -3.44% | - | 0.8 |
01/21 | 257 | 261 | 251 | 258 | -1.53% | 17,614,000 | 4271億511万 | -1.15% | - | 0.81 |
01/18 | 260 | 265 | 259 | 262 | +3.56% | 18,382,000 | 4337億2689万 | +0.77% | - | 0.83 |
01/17 | 258 | 262 | 247 | 253 | -1.56% | 23,134,000 | 4188億2788万 | -2.32% | - | 0.8 |
01/16 | 268 | 268 | 255 | 257 | -4.1% | 18,137,000 | 4254億4966万 | -0.77% | - | 0.81 |
01/15 | 271 | 272 | 265 | 268 | 0% | 11,184,000 | 4436億5957万 | +3.88% | - | 0.85 |
01/11 | 271 | 273 | 268 | 268 | +0.75% | 15,655,000 | 4436億5957万 | +4.69% | - | 0.85 |
01/10 | 263 | 272 | 263 | 266 | +2.31% | 22,808,000 | 4403億4868万 | +4.31% | - | 0.84 |
01/09 | 254 | 262 | 251 | 260 | +1.56% | 18,701,000 | 4304億1600万 | +2.36% | - | 0.82 |
01/08 | 262 | 264 | 255 | 256 | -4.48% | 17,871,000 | 4237億9422万 | +1.19% | - | 0.81 |
01/07 | 279 | 280 | 266 | 268 | -3.25% | 13,210,000 | 4436億5957万 | +6.35% | - | 0.85 |
01/04 | 278 | 279 | 274 | 277 | +2.97% | 9,468,000 | 4585億5859万 | +9.92% | - | 0.87 |
2012 |
12/28 | 268 | 269 | 265 | 269 | +0.37% | 15,983,000 | - | +7.6% | - | - |
12/27 | 269 | 272 | 266 | 268 | +0.37% | 16,049,000 | - | +7.63% | - | - |
12/26 | 263 | 267 | 262 | 267 | +1.91% | 13,444,000 | - | +7.66% | - | - |
12/25 | 272 | 273 | 261 | 262 | -1.87% | 11,724,000 | - | +6.5% | - | - |
12/21 | 277 | 279 | 264 | 267 | -1.84% | 16,060,000 | - | +8.98% | - | - |
12/20 | 274 | 277 | 269 | 272 | -0.73% | 15,148,000 | - | +11.93% | - | - |
12/19 | 269 | 274 | 268 | 274 | +3.79% | 11,486,000 | - | +14.17% | - | - |
12/18 | 257 | 266 | 257 | 264 | +2.33% | 12,672,000 | - | +10.92% | - | - |
12/17 | 262 | 264 | 256 | 258 | -0.39% | 12,526,000 | - | +9.79% | - | - |
12/14 | 257 | 262 | 251 | 259 | +1.57% | 18,462,000 | - | +11.16% | - | - |
12/13 | 250 | 256 | 250 | 255 | +4.51% | 17,899,000 | - | +9.91% | - | - |
12/12 | 239 | 244 | 238 | 244 | +2.95% | 10,214,000 | - | +6.09% | - | - |
12/11 | 237 | 238 | 234 | 237 | -0.84% | 8,378,000 | - | +3.49% | - | - |
12/10 | 244 | 245 | 238 | 239 | 0% | 6,750,000 | - | +4.37% | - | - |
12/07 | 236 | 240 | 236 | 239 | +1.7% | 8,397,000 | - | +4.82% | - | - |
12/06 | 239 | 241 | 235 | 235 | 0% | 13,189,000 | - | +3.52% | - | - |
12/05 | 232 | 238 | 231 | 235 | 0% | 6,914,000 | - | +3.52% | - | - |
12/04 | 239 | 239 | 233 | 235 | -1.26% | 9,926,000 | - | +3.98% | - | - |
12/03 | 238 | 240 | 236 | 238 | +1.28% | 6,390,000 | - | +5.31% | - | - |
11/30 | 237 | 239 | 231 | 235 | -1.26% | 14,171,000 | - | +4.44% | - | - |
11/29 | 235 | 239 | 233 | 238 | +3.03% | 13,021,000 | - | +5.78% | - | - |
11/28 | 240 | 241 | 227 | 231 | -4.15% | 20,658,000 | - | +3.13% | - | - |
11/27 | 245 | 249 | 239 | 241 | -3.21% | 16,907,000 | - | +7.59% | - | - |
11/26 | 249 | 257 | 249 | 249 | +0.4% | 13,512,000 | - | +11.66% | - | - |
11/22 | 246 | 248 | 243 | 248 | +3.77% | 18,458,000 | - | +11.71% | - | - |
11/21 | 237 | 242 | 236 | 239 | +2.58% | 13,952,000 | - | +8.14% | - | - |
11/20 | 232 | 237 | 230 | 233 | +1.3% | 13,558,000 | - | +5.91% | - | - |
11/19 | 231 | 232 | 227 | 230 | +1.32% | 10,347,000 | - | +5.02% | - | - |
11/16 | 222 | 228 | 222 | 227 | +4.13% | 12,658,000 | - | +4.13% | - | - |
11/15 | 209 | 220 | 208 | 218 | +5.83% | 11,896,000 | - | +0.93% | - | - |
11/14 | 205 | 206 | 203 | 206 | 0% | 5,451,000 | - | -4.19% | - | - |
11/13 | 207 | 209 | 203 | 206 | 0% | 5,881,000 | - | -3.74% | - | - |
11/12 | 208 | 210 | 205 | 206 | -1.9% | 5,806,000 | - | -3.74% | - | - |
11/09 | 211 | 212 | 207 | 210 | -2.33% | 8,419,000 | - | -1.87% | - | - |
11/08 | 214 | 216 | 212 | 215 | -1.83% | 8,615,000 | - | +0.94% | - | - |
11/07 | 219 | 223 | 217 | 219 | +0.46% | 14,899,000 | - | +3.3% | - | - |
11/06 | 224 | 227 | 218 | 218 | -3.54% | 11,792,000 | - | +2.83% | - | - |
11/05 | 224 | 229 | 224 | 226 | -0.44% | 9,862,000 | - | +7.11% | - | - |
11/02 | 225 | 227 | 223 | 227 | +2.71% | 11,852,000 | - | +8.1% | - | - |
11/01 | 221 | 222 | 211 | 221 | -1.34% | 18,407,000 | - | +5.74% | - | - |
10/31 | 221 | 225 | 220 | 224 | +2.28% | 7,334,000 | - | +7.69% | - | - |
10/30 | 220 | 224 | 219 | 219 | +0.46% | 7,367,000 | - | +5.29% | - | - |