PBR
2012/08/28～2013/01/25
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 |
| 01/25 | 880 | 887 | 869 | 879 | +1.85% | 2,584,000 | 4680億7390万 | +10.43% | 15.51 | 1.12 |
| 01/24 | 842 | 864 | 842 | 863 | +0.7% | 2,224,000 | 4595億5378万 | +9.38% | 15.23 | 1.1 |
| 01/23 | 854 | 881 | 854 | 857 | -1.38% | 2,701,000 | 4563億5874万 | +9.59% | 15.12 | 1.09 |
| 01/22 | 880 | 883 | 853 | 869 | -3.66% | 3,694,000 | 4627億4883万 | +12.13% | 15.34 | 1.11 |
| 01/21 | 895 | 906 | 887 | 902 | +1.12% | 2,715,000 | 4803億2157万 | +17.3% | 15.92 | 1.15 |
| 01/18 | 880 | 892 | 874 | 892 | +2.88% | 3,362,000 | 4749億9649万 | +17.37% | 15.74 | 1.13 |
| 01/17 | 856 | 876 | 850 | 867 | +1.4% | 3,588,000 | 4616億8381万 | +15.45% | 15.3 | 1.1 |
| 01/16 | 857 | 859 | 838 | 855 | -0.7% | 3,124,000 | 4552億9372万 | +15.07% | 15.09 | 1.09 |
| 01/15 | 854 | 870 | 841 | 861 | +2.87% | 3,240,000 | 4584億8877万 | +16.98% | 15.19 | 1.1 |
| 01/11 | 819 | 840 | 815 | 837 | +3.72% | 3,209,000 | 4457億859万 | +14.97% | 14.77 | 1.06 |
| 01/10 | 803 | 813 | 794 | 807 | +0.75% | 2,118,000 | 4297億3337万 | +12.08% | 14.24 | 1.03 |
| 01/09 | 777 | 803 | 769 | 801 | +1.65% | 2,769,000 | 4265億3833万 | +12.18% | 14.14 | 1.02 |
| 01/08 | 779 | 804 | 776 | 788 | +1.68% | 2,618,000 | 4196億1574万 | +11.3% | 13.91 | 1 |
| 01/07 | 792 | 793 | 771 | 775 | -0.39% | 1,490,000 | 4126億9314万 | +10.24% | 13.68 | 0.99 |
| 01/04 | 779 | 780 | 766 | 778 | +3.87% | 1,963,000 | 4142億9066万 | +11.46% | 13.73 | 0.99 |
| 2012 |
| 12/28 | 746 | 750 | 736 | 749 | +0.67% | 1,099,000 | - | +8.24% | - | - |
| 12/27 | 743 | 745 | 741 | 744 | +0.81% | 1,119,000 | - | +8.14% | - | - |
| 12/26 | 737 | 740 | 729 | 738 | +0.14% | 1,256,000 | - | +8.05% | - | - |
| 12/25 | 744 | 744 | 734 | 737 | +1.1% | 978,000 | - | +8.38% | - | - |
| 12/21 | 734 | 735 | 722 | 729 | -0.68% | 2,287,000 | - | +7.84% | - | - |
| 12/20 | 743 | 743 | 732 | 734 | -1.08% | 2,218,000 | - | +9.06% | - | - |
| 12/19 | 733 | 748 | 728 | 742 | +4.65% | 4,295,000 | - | +11.08% | - | - |
| 12/18 | 697 | 719 | 697 | 709 | +2.16% | 2,513,000 | - | +6.94% | - | - |
| 12/17 | 710 | 713 | 691 | 694 | -1% | 2,520,000 | - | +5.31% | - | - |
| 12/14 | 693 | 702 | 692 | 701 | +0.72% | 2,954,000 | - | +6.86% | - | - |
| 12/13 | 700 | 703 | 696 | 696 | +0.43% | 2,471,000 | - | +6.58% | - | - |
| 12/12 | 693 | 699 | 691 | 693 | +0.58% | 1,878,000 | - | +6.45% | - | - |
| 12/11 | 695 | 695 | 686 | 689 | -1.01% | 1,716,000 | - | +6.16% | - | - |
| 12/10 | 689 | 699 | 689 | 696 | +1.9% | 2,930,000 | - | +7.41% | - | - |
| 12/07 | 679 | 688 | 678 | 683 | +1.19% | 1,729,000 | - | +5.73% | - | - |
| 12/06 | 674 | 677 | 666 | 675 | +0.6% | 1,503,000 | - | +4.65% | - | - |
| 12/05 | 668 | 678 | 667 | 671 | -0.15% | 1,939,000 | - | +4.19% | - | - |
| 12/04 | 662 | 675 | 660 | 672 | +2.75% | 3,524,000 | - | +4.35% | - | - |
| 12/03 | 653 | 657 | 648 | 654 | +1.24% | 1,545,000 | - | +1.87% | - | - |
| 11/30 | 654 | 654 | 644 | 646 | -1.22% | 3,061,000 | - | +0.78% | - | - |
| 11/29 | 652 | 658 | 649 | 654 | +0.15% | 1,038,000 | - | +2.19% | - | - |
| 11/28 | 662 | 666 | 653 | 653 | -1.36% | 1,242,000 | - | +2.19% | - | - |
| 11/27 | 647 | 663 | 645 | 662 | +2.95% | 1,807,000 | - | +3.76% | - | - |
| 11/26 | 655 | 658 | 641 | 643 | -0.16% | 1,382,000 | - | +0.94% | - | - |
| 11/22 | 648 | 649 | 641 | 644 | +1.58% | 712,000 | - | +1.26% | - | - |
| 11/21 | 636 | 644 | 630 | 634 | -0.63% | 1,486,000 | - | -0.16% | - | - |
| 11/20 | 651 | 652 | 637 | 638 | -1.24% | 1,211,000 | - | +0.47% | - | - |
| 11/19 | 659 | 659 | 644 | 646 | -0.31% | 1,195,000 | - | +1.89% | - | - |
| 11/16 | 650 | 652 | 641 | 648 | +1.73% | 1,878,000 | - | +2.53% | - | - |
| 11/15 | 625 | 637 | 623 | 637 | +3.24% | 1,491,000 | - | +1.11% | - | - |
| 11/14 | 609 | 620 | 607 | 617 | +1.48% | 1,186,000 | - | -1.75% | - | - |
| 11/13 | 613 | 616 | 604 | 608 | -1.3% | 1,457,000 | - | -3.18% | - | - |
| 11/12 | 618 | 621 | 615 | 616 | -1.6% | 725,000 | - | -1.91% | - | - |
| 11/09 | 619 | 627 | 614 | 626 | 0% | 1,878,000 | - | -0.16% | - | - |
| 11/08 | 637 | 637 | 626 | 626 | -2.64% | 2,197,000 | - | 0% | - | - |
| 11/07 | 654 | 659 | 641 | 643 | -1.38% | 2,171,000 | - | +2.88% | - | - |
| 11/06 | 651 | 655 | 644 | 652 | +0.15% | 1,177,000 | - | +4.49% | - | - |
| 11/05 | 655 | 659 | 649 | 651 | -1.06% | 1,333,000 | - | +4.49% | - | - |
| 11/02 | 659 | 663 | 651 | 658 | +0.61% | 1,649,000 | - | +5.79% | - | - |
| 11/01 | 645 | 655 | 640 | 654 | -0.15% | 1,705,000 | - | +5.14% | - | - |
| 10/31 | 653 | 658 | 649 | 655 | +0.31% | 1,609,000 | - | +5.48% | - | - |
| 10/30 | 632 | 663 | 632 | 653 | +3.98% | 4,142,000 | - | +5.15% | - | - |
| 10/29 | 622 | 634 | 622 | 628 | +0.48% | 1,270,000 | - | +1.29% | - | - |
| 10/26 | 634 | 637 | 624 | 625 | -2.04% | 1,301,000 | - | +0.64% | - | - |
| 10/25 | 629 | 638 | 627 | 638 | +1.92% | 1,464,000 | - | +2.57% | - | - |
| 10/24 | 617 | 632 | 617 | 626 | -0.32% | 1,118,000 | - | +0.64% | - | - |
| 10/23 | 627 | 633 | 625 | 628 | +0.64% | 1,385,000 | - | +0.8% | - | - |
| 10/22 | 617 | 626 | 615 | 624 | +0.48% | 1,415,000 | - | 0% | - | - |
| 10/19 | 621 | 626 | 613 | 621 | 0% | 2,498,000 | - | -0.32% | - | - |
| 10/18 | 629 | 633 | 621 | 621 | -1.27% | 1,335,000 | - | -0.32% | - | - |
| 10/17 | 620 | 635 | 619 | 629 | +2.44% | 2,350,000 | - | +1.13% | - | - |
| 10/16 | 612 | 617 | 610 | 614 | +1.66% | 1,361,000 | - | -1.29% | - | - |
| 10/15 | 601 | 605 | 594 | 604 | +0.33% | 1,477,000 | - | -2.89% | - | - |
| 10/12 | 599 | 604 | 597 | 602 | +1.69% | 1,584,000 | - | -3.37% | - | - |
| 10/11 | 590 | 599 | 590 | 592 | -0.84% | 1,544,000 | - | -5.13% | - | - |
| 10/10 | 595 | 602 | 591 | 597 | -1.32% | 1,469,000 | - | -4.48% | - | - |
| 10/09 | 603 | 613 | 602 | 605 | +0.83% | 2,135,000 | - | -3.51% | - | - |
| 10/05 | 603 | 604 | 597 | 600 | -0.66% | 2,670,000 | - | -4.61% | - | - |
| 10/04 | 604 | 610 | 598 | 604 | +0.17% | 2,462,000 | - | -4.13% | - | - |
| 10/03 | 616 | 616 | 596 | 603 | -2.58% | 2,510,000 | - | -4.59% | - | - |
| 10/02 | 623 | 632 | 619 | 619 | -0.96% | 866,000 | - | -2.37% | - | - |
| 10/01 | 629 | 630 | 616 | 625 | -0.64% | 1,513,000 | - | -1.57% | - | - |
| 09/28 | 649 | 650 | 626 | 629 | -2.02% | 1,914,000 | - | -1.1% | - | - |
| 09/27 | 636 | 645 | 634 | 642 | +0.63% | 1,253,000 | - | +0.63% | - | - |
| 09/26 | 636 | 644 | 634 | 638 | -2.15% | 991,000 | - | 0% | - | - |
| 09/25 | 651 | 656 | 644 | 652 | +1.09% | 1,926,000 | - | +2.03% | - | - |
| 09/24 | 640 | 646 | 636 | 645 | +0.47% | 1,086,000 | - | +0.94% | - | - |
| 09/21 | 635 | 646 | 635 | 642 | +0.31% | 1,989,000 | - | +0.47% | - | - |
| 09/20 | 650 | 653 | 640 | 640 | -1.84% | 1,536,000 | - | +0.16% | - | - |
| 09/19 | 660 | 661 | 650 | 652 | -0.61% | 2,111,000 | - | +2.03% | - | - |
| 09/18 | 650 | 662 | 647 | 656 | +3.8% | 3,560,000 | - | +2.82% | - | - |
| 09/14 | 629 | 635 | 622 | 632 | +2.6% | 2,151,000 | - | -0.94% | - | - |
| 09/13 | 613 | 618 | 606 | 616 | +0.16% | 2,357,000 | - | -3.6% | - | - |
| 09/12 | 608 | 615 | 608 | 615 | +1.49% | 1,613,000 | - | -4.06% | - | - |
| 09/11 | 618 | 620 | 602 | 606 | -2.26% | 2,343,000 | - | -5.75% | - | - |
| 09/10 | 620 | 623 | 616 | 620 | -0.64% | 1,149,000 | - | -4.02% | - | - |
| 09/07 | 632 | 635 | 619 | 624 | +1.3% | 1,635,000 | - | -3.55% | - | - |
| 09/06 | 627 | 627 | 614 | 616 | -0.96% | 1,145,000 | - | -5.08% | - | - |
| 09/05 | 628 | 632 | 622 | 622 | -2.05% | 1,355,000 | - | -4.45% | - | - |
| 09/04 | 638 | 640 | 628 | 635 | -1.09% | 1,365,000 | - | -2.61% | - | - |
| 09/03 | 641 | 649 | 636 | 642 | +0.31% | 1,308,000 | - | -1.68% | - | - |
| 08/31 | 644 | 646 | 639 | 640 | -0.78% | 1,535,000 | - | -2.29% | - | - |
| 08/30 | 651 | 653 | 643 | 645 | -0.62% | 1,312,000 | - | -1.83% | - | - |
| 08/29 | 648 | 651 | 643 | 649 | +0.15% | 672,000 | - | -1.52% | - | - |
| 08/28 | 660 | 660 | 646 | 648 | -0.77% | 1,309,000 | - | -1.82% | - | - |
