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 | 446 | 446 | 432 | 435 | -2.47% | 7,658,000 | 6552億3532万 | -2.47% | 35.24 | 0.78 |
03/28 | 458 | 458 | 444 | 446 | -2.62% | 6,702,500 | 6718億449万 | +0.22% | 36.13 | 0.8 |
03/27 | 465 | 472 | 453 | 458 | -1.51% | 7,472,500 | 6898億7995万 | +3.15% | 37.1 | 0.83 |
03/26 | 462 | 469 | 456 | 465 | -0.21% | 7,202,000 | 7004億2396万 | +5.2% | 37.67 | 0.84 |
03/25 | 471 | 472 | 464 | 466 | +1.08% | 5,753,000 | 7019億3025万 | +5.91% | 37.75 | 0.84 |
03/22 | 474 | 475 | 461 | 461 | -3.76% | 8,164,500 | 6943億9881万 | +5.49% | 37.34 | 0.83 |
03/21 | 478 | 487 | 478 | 479 | +1.05% | 6,763,500 | 7215億1200万 | +9.86% | 38.8 | 0.86 |
03/19 | 466 | 478 | 466 | 474 | +3.49% | 5,786,000 | 7139億8056万 | +9.47% | 38.39 | 0.85 |
03/18 | 467 | 467 | 457 | 458 | -3.78% | 6,307,000 | 6898億7995万 | +6.02% | 37.1 | 0.83 |
03/15 | 462 | 477 | 461 | 476 | +3.25% | 10,984,500 | 7169億9313万 | +10.44% | 38.56 | 0.86 |
03/14 | 462 | 464 | 456 | 461 | -0.22% | 7,024,500 | 6943億9881万 | +7.21% | 37.34 | 0.83 |
03/13 | 462 | 472 | 458 | 462 | -0.22% | 9,702,500 | 6959億510万 | +7.69% | 37.42 | 0.83 |
03/12 | 454 | 471 | 451 | 463 | +2.89% | 17,673,000 | 6974億1139万 | +8.43% | 37.5 | 0.83 |
03/11 | 434 | 454 | 433 | 450 | +4.65% | 13,662,500 | 6778億2964万 | +5.63% | 36.45 | 0.81 |
03/08 | 428 | 431 | 425 | 430 | +0.47% | 11,665,000 | 6477億388万 | +1.18% | 34.83 | 0.78 |
03/07 | 424 | 433 | 423 | 428 | +1.66% | 11,179,500 | 6446億9130万 | +0.71% | 34.67 | 0.77 |
03/06 | 422 | 423 | 416 | 421 | +0.48% | 6,887,000 | 6341億4729万 | -0.94% | 34.1 | 0.76 |
03/05 | 418 | 425 | 417 | 419 | +0.48% | 9,302,500 | 6311億3471万 | -1.18% | 33.94 | 0.76 |
03/04 | 427 | 429 | 414 | 417 | -2.11% | 9,260,000 | 6281億2214万 | -1.65% | 33.78 | 0.75 |
03/01 | 431 | 432 | 424 | 426 | -2.07% | 6,628,500 | 6416億7873万 | +0.47% | 34.51 | 0.77 |
02/28 | 434 | 437 | 429 | 435 | +1.16% | 7,806,000 | 6552億3532万 | +2.84% | 35.24 | 0.78 |
02/27 | 432 | 434 | 425 | 430 | 0% | 6,058,000 | 6477億388万 | +1.9% | 34.83 | 0.78 |
02/26 | 430 | 437 | 428 | 430 | -1.83% | 9,054,000 | 6477億388万 | +2.14% | 34.83 | 0.78 |
02/25 | 429 | 439 | 427 | 438 | +4.04% | 9,686,000 | 6597億5419万 | +4.04% | 35.48 | 0.79 |
02/22 | 410 | 421 | 408 | 421 | +1.45% | 8,560,500 | 6341億4729万 | 0% | 34.1 | 0.76 |
02/21 | 411 | 417 | 408 | 415 | -0.24% | 11,716,000 | 6251億956万 | -1.43% | 33.62 | 0.75 |
02/20 | 416 | 422 | 413 | 416 | +1.71% | 14,725,500 | 6266億1585万 | -1.19% | 33.7 | 0.75 |
02/19 | 406 | 419 | 406 | 409 | -0.24% | 9,759,500 | 6160億7183万 | -3.08% | 33.13 | 0.74 |
02/18 | 412 | 416 | 408 | 410 | +1.23% | 8,657,500 | 6175億7812万 | -3.3% | 33.21 | 0.74 |
02/15 | 412 | 412 | 397 | 405 | -2.41% | 14,993,000 | 6100億4668万 | -4.48% | 32.81 | 0.73 |
02/14 | 419 | 420 | 410 | 415 | -0.95% | 12,289,000 | 6251億956万 | -2.35% | 33.62 | 0.75 |
02/13 | 440 | 446 | 417 | 419 | -5.63% | 15,794,500 | 6311億3471万 | -1.41% | 33.94 | 0.76 |
02/12 | 444 | 449 | 442 | 444 | +1.6% | 7,887,000 | 6687億9191万 | +4.47% | 35.96 | 0.8 |
02/08 | 438 | 442 | 433 | 437 | -1.58% | 8,920,000 | 6582億4790万 | +2.82% | 35.4 | 0.79 |
02/07 | 440 | 446 | 435 | 444 | +0.91% | 11,797,500 | 6687億9191万 | +4.47% | 35.96 | 0.8 |
02/06 | 430 | 441 | 427 | 440 | +4.27% | 14,751,000 | 6627億6676万 | +3.77% | 35.64 | 0.79 |
02/05 | 420 | 428 | 418 | 422 | -1.4% | 8,472,000 | 6356億5358万 | -0.24% | 34.18 | 0.76 |
02/04 | 425 | 432 | 423 | 428 | +0.47% | 6,556,500 | 6446億9130万 | +1.42% | 34.67 | 0.77 |
02/01 | 425 | 430 | 419 | 426 | +0.47% | 8,955,500 | 6416億7873万 | +1.19% | 34.51 | 0.77 |
01/31 | 422 | 426 | 416 | 424 | +0.24% | 8,298,500 | 6386億6615万 | +0.71% | 34.34 | 0.76 |
01/30 | 418 | 424 | 416 | 423 | +1.2% | 7,124,500 | 6371億5986万 | +0.71% | 34.26 | 0.76 |
01/29 | 411 | 421 | 410 | 418 | +0.97% | 9,197,500 | 6296億2842万 | 0% | 33.86 | 0.75 |
01/28 | 418 | 424 | 413 | 414 | -0.24% | 9,250,500 | 6236億327万 | -0.72% | 33.53 | 0.75 |
01/25 | 410 | 425 | 409 | 415 | +3.23% | 14,198,000 | 6251億956万 | -0.24% | 33.62 | 0.75 |
01/24 | 397 | 407 | 393 | 402 | 0% | 17,332,500 | 6055億2781万 | -3.13% | 32.56 | 0.72 |
01/23 | 411 | 414 | 401 | 402 | -3.6% | 10,891,500 | 6055億2781万 | -2.66% | 32.56 | 0.72 |
01/22 | 423 | 423 | 413 | 417 | -1.65% | 16,250,500 | 6281億2214万 | +1.21% | 33.78 | 0.75 |
01/21 | 429 | 429 | 417 | 424 | -2.53% | 9,121,000 | 6386億6615万 | +3.41% | 34.34 | 0.76 |
01/18 | 431 | 437 | 429 | 435 | +3.08% | 8,260,500 | 6552億3532万 | +6.62% | 35.24 | 0.78 |
01/17 | 427 | 428 | 414 | 422 | -0.94% | 11,882,500 | 6356億5358万 | +3.94% | 34.18 | 0.76 |
01/16 | 438 | 438 | 423 | 426 | -2.96% | 9,433,000 | 6416億7873万 | +5.45% | 34.51 | 0.77 |
01/15 | 440 | 442 | 434 | 439 | +0.46% | 7,780,000 | 6612億6047万 | +9.48% | 35.56 | 0.79 |
01/11 | 436 | 441 | 435 | 437 | +1.63% | 9,048,000 | 6582億4790万 | +9.8% | 35.4 | 0.79 |
01/10 | 417 | 437 | 417 | 430 | +3.12% | 11,026,000 | 6477億388万 | +8.86% | 34.83 | 0.78 |
01/09 | 408 | 423 | 407 | 417 | +0.72% | 12,114,500 | 6281億2214万 | +6.38% | 33.78 | 0.75 |
01/08 | 433 | 433 | 413 | 414 | -4.83% | 13,216,000 | 6236億327万 | +6.15% | 33.53 | 0.75 |
01/07 | 451 | 453 | 434 | 435 | -2.25% | 6,821,500 | 6552億3532万 | +12.4% | 35.24 | 0.78 |
01/04 | 441 | 445 | 435 | 445 | +4.46% | 7,113,500 | 6702億9820万 | +15.89% | 36.05 | 0.8 |
2012 |
12/28 | 415 | 427 | 414 | 426 | +2.4% | 10,087,500 | - | +11.81% | - | - |
12/27 | 415 | 419 | 413 | 416 | +0.73% | 7,009,000 | - | +10.05% | - | - |
12/26 | 412 | 414 | 409 | 413 | +0.73% | 5,274,500 | - | +10.13% | - | - |
12/25 | 427 | 427 | 408 | 410 | +1.74% | 7,378,500 | - | +10.22% | - | - |
12/21 | 412 | 416 | 399 | 403 | -0.98% | 8,593,500 | - | +9.21% | - | - |
12/20 | 401 | 412 | 398 | 407 | +1.75% | 9,342,000 | - | +11.2% | - | - |
12/19 | 393 | 402 | 391 | 400 | +2.3% | 8,404,500 | - | +10.5% | - | - |
12/18 | 387 | 393 | 385 | 391 | +1.56% | 5,099,000 | - | +9.22% | - | - |
12/17 | 392 | 392 | 382 | 385 | +0.26% | 5,364,500 | - | +8.45% | - | - |
12/14 | 382 | 385 | 379 | 384 | -0.26% | 8,882,000 | - | +9.09% | - | - |
12/13 | 381 | 389 | 380 | 385 | +2.94% | 6,050,000 | - | +10% | - | - |
12/12 | 371 | 377 | 371 | 374 | +1.63% | 3,644,500 | - | +7.47% | - | - |
12/11 | 370 | 372 | 366 | 368 | -1.6% | 4,294,000 | - | +6.36% | - | - |
12/10 | 382 | 383 | 372 | 374 | -0.27% | 4,650,500 | - | +8.41% | - | - |
12/07 | 373 | 378 | 372 | 375 | +0.27% | 4,368,500 | - | +9.33% | - | - |
12/06 | 370 | 375 | 367 | 374 | +3.03% | 10,071,500 | - | +9.68% | - | - |
12/05 | 359 | 367 | 359 | 363 | -0.27% | 5,316,500 | - | +7.08% | - | - |
12/04 | 364 | 367 | 362 | 364 | -1.09% | 5,644,000 | - | +8.33% | - | - |
12/03 | 365 | 371 | 361 | 368 | +2.22% | 6,156,000 | - | +10.18% | - | - |
11/30 | 361 | 364 | 355 | 360 | +0.84% | 6,614,000 | - | +8.76% | - | - |
11/29 | 355 | 362 | 353 | 357 | +1.71% | 5,460,000 | - | +8.51% | - | - |
11/28 | 359 | 359 | 350 | 351 | -2.23% | 6,742,500 | - | +7.34% | - | - |
11/27 | 357 | 364 | 355 | 359 | +0.56% | 7,103,000 | - | +10.12% | - | - |
11/26 | 362 | 366 | 357 | 357 | +0.28% | 4,805,500 | - | +10.19% | - | - |
11/22 | 358 | 359 | 353 | 356 | +1.71% | 6,804,000 | - | +10.56% | - | - |
11/21 | 346 | 359 | 346 | 350 | +2.04% | 12,287,500 | - | +9.03% | - | - |
11/20 | 341 | 347 | 340 | 343 | +2.08% | 9,103,500 | - | +7.52% | - | - |
11/19 | 343 | 345 | 335 | 336 | -0.59% | 5,852,500 | - | +5.99% | - | - |
11/16 | 329 | 342 | 328 | 338 | +4% | 8,816,000 | - | +7.3% | - | - |
11/15 | 312 | 326 | 310 | 325 | +5.18% | 9,250,000 | - | +3.83% | - | - |
11/14 | 311 | 311 | 305 | 309 | -1.28% | 4,339,500 | - | -0.64% | - | - |
11/13 | 312 | 315 | 308 | 313 | +0.32% | 4,596,500 | - | +0.97% | - | - |
11/12 | 315 | 316 | 311 | 312 | -1.27% | 3,699,500 | - | +0.97% | - | - |
11/09 | 316 | 318 | 312 | 316 | -1.56% | 5,140,500 | - | +2.6% | - | - |
11/08 | 325 | 327 | 312 | 321 | -2.13% | 8,287,000 | - | +4.56% | - | - |
11/07 | 331 | 336 | 327 | 328 | -2.38% | 11,687,500 | - | +7.19% | - | - |
11/06 | 328 | 336 | 328 | 336 | +1.2% | 10,197,500 | - | +10.16% | - | - |
11/05 | 329 | 332 | 325 | 332 | 0% | 5,904,000 | - | +9.57% | - | - |
11/02 | 321 | 332 | 319 | 332 | +3.11% | 8,880,500 | - | +9.93% | - | - |
11/01 | 313 | 330 | 312 | 322 | +1.9% | 12,635,000 | - | +6.98% | - | - |
10/31 | 308 | 317 | 306 | 316 | +3.61% | 6,441,000 | - | +5.33% | - | - |
10/30 | 307 | 314 | 305 | 305 | -0.65% | 7,074,000 | - | +1.67% | - | - |