PBR
2013/04/22～2013/09/12
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 |
| 09/12 | 382 | 383 | 375 | 380 | -0.26% | 7,460,000 | 6290億6954万 | +5.26% | 16.8 | 1.13 |
| 09/11 | 380 | 387 | 379 | 381 | +0.79% | 9,712,000 | 6307億2499万 | +5.83% | 16.84 | 1.13 |
| 09/10 | 376 | 379 | 374 | 378 | +1.07% | 7,058,000 | 6257億5865万 | +5.59% | 16.71 | 1.12 |
| 09/09 | 380 | 383 | 370 | 374 | 0% | 8,562,000 | 6191億3687万 | +4.76% | 16.53 | 1.11 |
| 09/06 | 373 | 375 | 369 | 374 | +0.54% | 9,098,000 | 6191億3687万 | +5.06% | 16.53 | 1.11 |
| 09/05 | 372 | 376 | 370 | 372 | +0.27% | 12,507,000 | 6158億2597万 | +4.79% | 16.44 | 1.11 |
| 09/04 | 364 | 372 | 363 | 371 | +0.54% | 9,293,000 | 6141億7053万 | +5.1% | 16.4 | 1.1 |
| 09/03 | 360 | 369 | 360 | 369 | +3.07% | 13,425,000 | 6108億5963万 | +5.13% | 16.31 | 1.1 |
| 09/02 | 358 | 360 | 355 | 358 | 0% | 7,179,000 | 5926億4973万 | +2.29% | 15.83 | 1.07 |
| 08/30 | 363 | 367 | 356 | 358 | -1.1% | 10,573,000 | 5926億4973万 | +2.87% | 15.83 | 1.07 |
| 08/29 | 358 | 362 | 355 | 362 | +2.26% | 8,531,000 | 5992億7151万 | +4.32% | 16 | 1.08 |
| 08/28 | 352 | 357 | 348 | 354 | -1.94% | 8,649,000 | 5860億2794万 | +2.31% | 15.65 | 1.05 |
| 08/27 | 358 | 364 | 357 | 361 | 0% | 6,757,000 | 5976億1606万 | +4.34% | 15.96 | 1.07 |
| 08/26 | 364 | 365 | 356 | 361 | -0.55% | 7,831,000 | 5976億1606万 | +4.64% | 15.96 | 1.07 |
| 08/23 | 357 | 367 | 356 | 363 | +3.71% | 11,047,000 | 6009億2696万 | +5.52% | 16.05 | 1.08 |
| 08/22 | 344 | 354 | 341 | 350 | +0.86% | 8,408,000 | 5794億616万 | +2.04% | 15.47 | 1.04 |
| 08/21 | 352 | 355 | 343 | 347 | -0.86% | 13,423,000 | 5744億3982万 | +1.17% | 15.34 | 1.03 |
| 08/20 | 355 | 361 | 350 | 350 | -2.51% | 9,352,000 | 5794億616万 | +2.04% | 15.47 | 1.04 |
| 08/19 | 359 | 361 | 351 | 359 | -1.1% | 14,487,000 | 5943億517万 | +4.66% | 15.87 | 1.07 |
| 08/16 | 358 | 368 | 357 | 363 | 0% | 13,675,000 | 6009億2696万 | +6.14% | 16.05 | 1.08 |
| 08/15 | 362 | 373 | 361 | 363 | -0.82% | 21,747,000 | 6009億2696万 | +6.76% | 16.05 | 1.08 |
| 08/14 | 354 | 368 | 352 | 366 | +4.87% | 25,214,000 | 6058億9330万 | +7.96% | 16.18 | 1.09 |
| 08/13 | 344 | 352 | 342 | 349 | +2.35% | 11,490,000 | 5777億5071万 | +3.25% | 15.43 | 1.04 |
| 08/12 | 333 | 344 | 332 | 341 | +2.4% | 9,229,000 | 5645億714万 | +1.19% | 15.07 | 1.01 |
| 08/09 | 332 | 339 | 331 | 333 | +0.3% | 13,407,000 | 5512億6357万 | -1.19% | 14.72 | 0.99 |
| 08/08 | 341 | 349 | 331 | 332 | -4.05% | 16,225,000 | 5496億813万 | -1.48% | 14.68 | 0.99 |
| 08/07 | 342 | 358 | 340 | 346 | -0.29% | 22,557,000 | 5727億8437万 | +2.98% | 15.29 | 1.03 |
| 08/06 | 348 | 351 | 334 | 347 | -1.42% | 28,369,000 | 5744億3982万 | +3.27% | 15.34 | 1.03 |
| 08/05 | 349 | 358 | 348 | 352 | +1.73% | 13,585,000 | 5827億1705万 | +5.39% | 15.56 | 1.05 |
| 08/02 | 341 | 348 | 337 | 346 | +3.9% | 12,863,000 | 5727億8437万 | +3.9% | 15.29 | 1.03 |
| 08/01 | 325 | 333 | 323 | 333 | +3.1% | 10,559,000 | 5512億6357万 | +0.6% | 14.72 | 0.99 |
| 07/31 | 327 | 330 | 322 | 323 | -2.71% | 9,983,000 | 5347億911万 | -1.82% | 14.28 | 0.96 |
| 07/30 | 321 | 335 | 321 | 332 | +3.43% | 11,630,000 | 5496億813万 | +1.22% | 14.68 | 0.99 |
| 07/29 | 335 | 339 | 320 | 321 | -2.13% | 27,031,000 | 5313億9822万 | -1.83% | 14.19 | 0.96 |
| 07/26 | 327 | 332 | 325 | 328 | -2.09% | 9,666,000 | 5429億8634万 | +0.61% | 14.5 | 0.98 |
| 07/25 | 342 | 346 | 332 | 335 | -1.47% | 11,879,000 | 5545億7446万 | +3.08% | 14.81 | 1 |
| 07/24 | 344 | 348 | 339 | 340 | -1.45% | 8,390,000 | 5628億5170万 | +4.94% | 15.03 | 1.01 |
| 07/23 | 341 | 347 | 338 | 345 | +1.17% | 10,864,000 | 5711億2893万 | +6.81% | 15.25 | 1.03 |
| 07/22 | 342 | 342 | 337 | 341 | +1.19% | 6,171,000 | 5645億714万 | +6.23% | 15.07 | 1.01 |
| 07/19 | 348 | 350 | 331 | 337 | -3.71% | 15,598,000 | 5578億8536万 | +5.64% | 14.9 | 1 |
| 07/18 | 347 | 351 | 344 | 350 | +1.16% | 8,108,000 | 5794億616万 | +10.41% | 15.47 | 1.04 |
| 07/17 | 339 | 347 | 338 | 346 | +1.17% | 8,132,000 | 5727億8437万 | +9.49% | 15.29 | 1.03 |
| 07/16 | 340 | 343 | 337 | 342 | +2.09% | 7,288,000 | 5661億6259万 | +8.57% | 15.12 | 1.02 |
| 07/12 | 330 | 337 | 329 | 335 | +2.45% | 12,359,000 | 5545億7446万 | +7.03% | 14.81 | 1 |
| 07/11 | 324 | 327 | 318 | 327 | -0.61% | 10,867,000 | 5413億3089万 | +4.81% | 14.45 | 0.97 |
| 07/10 | 334 | 336 | 326 | 329 | -1.79% | 7,966,000 | 5446億4179万 | +5.79% | 14.54 | 0.98 |
| 07/09 | 333 | 336 | 331 | 335 | +2.13% | 7,946,000 | 5545億7446万 | +8.06% | 14.81 | 1 |
| 07/08 | 339 | 343 | 325 | 328 | -2.38% | 12,464,000 | 5429億8634万 | +5.81% | 14.5 | 0.98 |
| 07/05 | 332 | 337 | 331 | 336 | +2.44% | 7,989,000 | 5562億2991万 | +8.39% | 14.85 | 1 |
| 07/04 | 327 | 337 | 326 | 328 | +0.61% | 14,727,000 | 5429億8634万 | +6.15% | 14.5 | 0.98 |
| 07/03 | 329 | 331 | 324 | 326 | -0.61% | 10,100,000 | 5396億7545万 | +5.5% | 14.41 | 0.97 |
| 07/02 | 318 | 328 | 316 | 328 | +4.13% | 14,660,000 | 5429億8634万 | +5.81% | 14.5 | 0.98 |
| 07/01 | 316 | 317 | 307 | 315 | +0.96% | 8,725,000 | 5214億6554万 | +1.29% | 13.92 | 0.94 |
| 06/28 | 304 | 315 | 304 | 312 | +3.65% | 16,950,000 | 5164億9920万 | 0% | 13.97 | 0.94 |
| 06/27 | 298 | 303 | 295 | 301 | +2.38% | 10,833,000 | 4982億8929万 | -4.44% | 13.48 | 0.91 |
| 06/26 | 297 | 304 | 293 | 294 | -0.34% | 12,275,000 | 4867億117万 | -7.55% | 13.16 | 0.89 |
| 06/25 | 299 | 299 | 288 | 295 | -1.99% | 17,636,000 | 4883億5662万 | -8.39% | 13.21 | 0.89 |
| 06/24 | 305 | 311 | 298 | 301 | -0.99% | 15,531,000 | 4982億8929万 | -7.67% | 13.48 | 0.91 |
| 06/21 | 296 | 306 | 288 | 304 | -0.65% | 30,668,000 | 5032億5563万 | -7.88% | 13.61 | 0.92 |
| 06/20 | 305 | 312 | 303 | 306 | -0.97% | 10,155,000 | 5065億6653万 | -8.11% | 13.7 | 0.92 |
| 06/19 | 308 | 313 | 305 | 309 | +1.98% | 10,086,000 | 5115億3286万 | -8.04% | 13.83 | 0.93 |
| 06/18 | 300 | 308 | 299 | 303 | +0.33% | 13,847,000 | 5016億19万 | -10.36% | 13.57 | 0.91 |
| 06/17 | 291 | 303 | 281 | 302 | +4.5% | 25,640,000 | 4999億4474万 | -10.91% | 13.52 | 0.91 |
| 06/14 | 300 | 301 | 288 | 289 | -1.03% | 21,338,000 | 4784億2394万 | -15.25% | 12.94 | 0.87 |
| 06/13 | 303 | 303 | 289 | 292 | -6.41% | 25,717,000 | 4833億9028万 | -14.87% | 13.07 | 0.88 |
| 06/12 | 308 | 317 | 302 | 312 | -1.58% | 11,758,000 | 5164億9920万 | -9.3% | 13.97 | 0.94 |
| 06/11 | 317 | 325 | 314 | 317 | +2.59% | 18,204,000 | 5247億7643万 | -8.12% | 14.19 | 0.96 |
| 06/10 | 315 | 315 | 305 | 309 | +2.66% | 20,364,000 | 5115億3286万 | -10.69% | 13.83 | 0.93 |
| 06/07 | 301 | 308 | 293 | 301 | -0.33% | 16,022,000 | 4982億8929万 | -13.01% | 13.48 | 0.91 |
| 06/06 | 302 | 315 | 299 | 302 | -2.89% | 14,681,000 | 4999億4474万 | -12.97% | 13.52 | 0.91 |
| 06/05 | 322 | 325 | 309 | 311 | -4.89% | 12,177,000 | 5148億4376万 | -10.63% | 13.92 | 0.94 |
| 06/04 | 315 | 328 | 311 | 327 | +2.19% | 13,412,000 | 5413億3089万 | -6.3% | 14.64 | 0.99 |
| 06/03 | 315 | 326 | 308 | 320 | -2.14% | 21,390,000 | 5297億4277万 | -8.31% | 14.33 | 0.96 |
| 05/31 | 333 | 340 | 323 | 327 | -0.3% | 14,782,000 | 5413億3089万 | -6.57% | 14.64 | 0.99 |
| 05/30 | 340 | 345 | 322 | 328 | -5.75% | 24,746,000 | 5429億8634万 | -6.02% | 14.68 | 0.99 |
| 05/29 | 359 | 360 | 345 | 348 | -0.85% | 13,790,000 | 5760億9526万 | +0.29% | 15.58 | 1.05 |
| 05/28 | 341 | 355 | 338 | 351 | +0.86% | 13,296,000 | 5810億6160万 | +2.03% | 15.71 | 1.06 |
| 05/27 | 358 | 361 | 345 | 348 | -6.95% | 17,595,000 | 5760億9526万 | +2.05% | 15.58 | 1.05 |
| 05/24 | 380 | 385 | 356 | 374 | -0.27% | 19,164,000 | 6191億3687万 | +10.32% | 16.74 | 1.13 |
| 05/23 | 404 | 415 | 370 | 375 | -6.48% | 27,683,000 | 6207億9231万 | +11.94% | 16.79 | 1.13 |
| 05/22 | 417 | 418 | 401 | 401 | -0.25% | 13,844,000 | 6638億3391万 | +20.78% | 17.95 | 1.21 |
| 05/21 | 398 | 416 | 397 | 402 | +1.26% | 21,015,000 | 6654億8936万 | +22.56% | 18 | 1.21 |
| 05/20 | 396 | 402 | 392 | 397 | +3.93% | 20,321,000 | 6572億1213万 | +22.91% | 17.77 | 1.2 |
| 05/17 | 366 | 387 | 365 | 382 | +4.09% | 22,811,000 | 6323億8043万 | +19.75% | 17.1 | 1.15 |
| 05/16 | 366 | 373 | 359 | 367 | +2.51% | 25,703,000 | 6075億4874万 | +16.51% | 16.43 | 1.11 |
| 05/15 | 351 | 367 | 350 | 358 | +4.99% | 19,032,000 | 5926億4973万 | +15.11% | 16.03 | 1.08 |
| 05/14 | 346 | 347 | 338 | 341 | -1.16% | 9,062,000 | 5645億714万 | +10.71% | 15.27 | 1.03 |
| 05/13 | 350 | 354 | 344 | 345 | +0.58% | 17,526,000 | 5711億2893万 | +13.11% | 15.45 | 1.04 |
| 05/10 | 332 | 345 | 331 | 343 | +5.54% | 20,134,000 | 5678億1803万 | +13.58% | 15.36 | 1.03 |
| 05/09 | 331 | 334 | 324 | 325 | -2.11% | 10,408,000 | 5380億2000万 | +8.7% | 14.55 | 0.98 |
| 05/08 | 340 | 340 | 330 | 332 | -0.3% | 12,692,000 | 5496億813万 | +11.78% | 14.86 | 1 |
| 05/07 | 327 | 337 | 327 | 333 | +4.39% | 13,501,000 | 5512億6357万 | +12.88% | 14.91 | 1 |
| 05/02 | 323 | 327 | 317 | 319 | -1.85% | 9,394,000 | 5280億8733万 | +8.5% | 14.28 | 0.96 |
| 05/01 | 322 | 329 | 321 | 325 | -0.31% | 12,779,000 | 5380億2000万 | +10.92% | 14.55 | 0.98 |
| 04/30 | 327 | 328 | 315 | 326 | -0.31% | 17,384,000 | 5396億7545万 | +12.03% | 14.59 | 0.98 |
| 04/26 | 334 | 335 | 325 | 327 | -3.54% | 24,335,000 | 5413億3089万 | +13.15% | 14.64 | 0.99 |
| 04/25 | 335 | 343 | 326 | 339 | +3.04% | 40,062,000 | 5611億9625万 | +18.12% | 15.18 | 1.02 |
| 04/24 | 309 | 330 | 305 | 329 | +10.4% | 50,688,000 | 5446億4179万 | +15.44% | 14.73 | 0.99 |
| 04/23 | 289 | 301 | 283 | 298 | +4.2% | 26,893,000 | 4933億2296万 | +4.93% | 13.34 | 0.9 |
| 04/22 | 287 | 290 | 283 | 286 | +1.78% | 16,690,000 | 4734億5760万 | +1.06% | 12.8 | 0.86 |
