PBR
2013/07/04～2013/11/27
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 |
| 11/27 | 409 | 410 | 403 | 406 | -0.73% | 7,231,000 | 6721億1114万 | +7.69% | 17.95 | 1.21 |
| 11/26 | 403 | 412 | 401 | 409 | +0.99% | 10,517,000 | 6770億7748万 | +8.78% | 18.08 | 1.22 |
| 11/25 | 405 | 407 | 403 | 405 | 0% | 8,455,000 | 6704億5570万 | +8.29% | 17.9 | 1.21 |
| 11/22 | 406 | 408 | 402 | 405 | 0% | 11,354,000 | 6704億5570万 | +8.87% | 17.9 | 1.21 |
| 11/21 | 400 | 405 | 398 | 405 | +2.02% | 12,337,000 | 6704億5570万 | +9.16% | 17.9 | 1.21 |
| 11/20 | 401 | 403 | 394 | 397 | 0% | 11,241,000 | 6572億1213万 | +7.59% | 17.55 | 1.18 |
| 11/19 | 394 | 398 | 389 | 397 | 0% | 8,894,000 | 6572億1213万 | +7.88% | 17.55 | 1.18 |
| 11/18 | 399 | 401 | 395 | 397 | 0% | 8,409,000 | 6572億1213万 | +8.17% | 17.55 | 1.18 |
| 11/15 | 392 | 402 | 392 | 397 | +2.58% | 16,343,000 | 6572億1213万 | +8.77% | 17.55 | 1.18 |
| 11/14 | 379 | 389 | 378 | 387 | +2.11% | 14,065,000 | 6406億5767万 | +6.61% | 17.11 | 1.15 |
| 11/13 | 375 | 379 | 374 | 379 | +0.53% | 7,300,000 | 6274億1410万 | +4.7% | 16.75 | 1.13 |
| 11/12 | 372 | 378 | 369 | 377 | +0.8% | 9,138,000 | 6241億320万 | +4.43% | 16.66 | 1.12 |
| 11/11 | 369 | 374 | 366 | 374 | +2.75% | 10,101,000 | 6191億3687万 | +3.89% | 16.53 | 1.11 |
| 11/08 | 360 | 365 | 359 | 364 | 0% | 6,315,000 | 6025億8240万 | +1.11% | 16.09 | 1.08 |
| 11/07 | 365 | 366 | 361 | 364 | -0.27% | 5,272,000 | 6025億8240万 | +1.11% | 16.09 | 1.08 |
| 11/06 | 355 | 369 | 355 | 365 | +3.11% | 9,805,000 | 6042億3785万 | +1.39% | 16.13 | 1.09 |
| 11/05 | 371 | 372 | 349 | 354 | -3.01% | 14,892,000 | 5860億2794万 | -1.67% | 15.65 | 1.05 |
| 11/01 | 362 | 365 | 356 | 365 | +1.96% | 8,967,000 | 6042億3785万 | +1.11% | 16.13 | 1.09 |
| 10/31 | 367 | 371 | 358 | 358 | 0% | 14,166,000 | 5926億4973万 | -1.1% | 15.82 | 1.07 |
| 10/30 | 355 | 362 | 354 | 358 | +1.99% | 8,482,000 | 5926億4973万 | -1.1% | 15.82 | 1.07 |
| 10/29 | 351 | 355 | 350 | 351 | -1.4% | 6,749,000 | 5810億6160万 | -3.31% | 15.52 | 1.04 |
| 10/28 | 352 | 356 | 350 | 356 | +1.71% | 6,557,000 | 5893億3883万 | -2.2% | 15.74 | 1.06 |
| 10/25 | 362 | 362 | 349 | 350 | -3.05% | 14,046,000 | 5794億616万 | -4.11% | 15.47 | 1.04 |
| 10/24 | 352 | 362 | 349 | 361 | +1.69% | 8,651,000 | 5976億1606万 | -1.37% | 15.96 | 1.07 |
| 10/23 | 362 | 364 | 355 | 355 | -1.66% | 5,076,000 | 5876億8339万 | -3.27% | 15.69 | 1.06 |
| 10/22 | 360 | 365 | 359 | 361 | -0.28% | 8,949,000 | 5976億1606万 | -1.63% | 15.96 | 1.07 |
| 10/21 | 366 | 371 | 359 | 362 | -0.82% | 7,727,000 | 5992億7151万 | -1.63% | 16 | 1.08 |
| 10/18 | 370 | 370 | 364 | 365 | -1.08% | 4,868,000 | 6042億3785万 | -1.08% | 16.13 | 1.09 |
| 10/17 | 369 | 372 | 365 | 369 | +1.1% | 5,524,000 | 6108億5963万 | 0% | 16.31 | 1.1 |
| 10/16 | 365 | 368 | 363 | 365 | 0% | 4,114,000 | 6042億3785万 | -1.35% | 16.13 | 1.09 |
| 10/15 | 366 | 369 | 363 | 365 | -0.54% | 5,736,000 | 6042億3785万 | -1.35% | 16.13 | 1.09 |
| 10/11 | 360 | 369 | 360 | 367 | +2.8% | 11,742,000 | 6075億4874万 | -0.81% | 16.22 | 1.09 |
| 10/10 | 358 | 359 | 353 | 357 | -0.28% | 7,397,000 | 5909億9428万 | -3.51% | 15.78 | 1.06 |
| 10/09 | 346 | 360 | 345 | 358 | +1.99% | 7,213,000 | 5926億4973万 | -3.5% | 15.82 | 1.07 |
| 10/08 | 345 | 355 | 344 | 351 | +0.57% | 6,323,000 | 5810億6160万 | -5.39% | 15.52 | 1.04 |
| 10/07 | 354 | 355 | 345 | 349 | -2.79% | 8,593,000 | 5777億5071万 | -5.93% | 15.43 | 1.04 |
| 10/04 | 361 | 363 | 357 | 359 | -1.64% | 7,503,000 | 5943億517万 | -3.49% | 15.87 | 1.07 |
| 10/03 | 361 | 365 | 361 | 365 | +0.83% | 6,967,000 | 6042億3785万 | -1.62% | 16.13 | 1.09 |
| 10/02 | 369 | 373 | 357 | 362 | -1.9% | 9,096,000 | 5992億7151万 | -2.43% | 16 | 1.08 |
| 10/01 | 373 | 376 | 368 | 369 | -1.34% | 7,624,000 | 6108億5963万 | -0.54% | 16.31 | 1.1 |
| 09/30 | 372 | 379 | 369 | 374 | -0.8% | 8,126,000 | 6191億3687万 | +0.81% | 16.53 | 1.11 |
| 09/27 | 379 | 384 | 376 | 377 | +0.53% | 8,769,000 | 6241億320万 | +1.89% | 16.67 | 1.12 |
| 09/26 | 375 | 376 | 366 | 375 | -1.32% | 8,894,000 | 6207億9231万 | +1.63% | 16.58 | 1.12 |
| 09/25 | 383 | 383 | 378 | 380 | -0.52% | 6,543,000 | 6290億6954万 | +3.26% | 16.8 | 1.13 |
| 09/24 | 375 | 383 | 375 | 382 | +1.87% | 8,907,000 | 6323億8043万 | +4.09% | 16.89 | 1.14 |
| 09/20 | 380 | 385 | 375 | 375 | -1.32% | 11,682,000 | 6207億9231万 | +2.46% | 16.58 | 1.12 |
| 09/19 | 375 | 380 | 373 | 380 | +2.43% | 8,088,000 | 6290億6954万 | +3.83% | 16.8 | 1.13 |
| 09/18 | 375 | 377 | 368 | 371 | -1.07% | 9,644,000 | 6141億7053万 | +1.64% | 16.4 | 1.1 |
| 09/17 | 373 | 379 | 371 | 375 | +1.35% | 8,539,000 | 6207億9231万 | +3.02% | 16.58 | 1.12 |
| 09/13 | 371 | 372 | 365 | 370 | -2.63% | 16,460,000 | 6125億1508万 | +1.93% | 16.36 | 1.1 |
| 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 |
