PBR
2012/10/22～2013/03/21
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 |
| 03/21 | 980 | 1,017 | 980 | 1,011 | +2.74% | 2,369,000 | 5383億6486万 | +9.3% | 17.84 | 1.29 |
| 03/19 | 992 | 1,003 | 983 | 984 | -0.3% | 2,177,000 | 5239億8716万 | +6.96% | 17.37 | 1.25 |
| 03/18 | 1,020 | 1,024 | 981 | 987 | -3.52% | 2,509,000 | 5255億8469万 | +7.87% | 17.42 | 1.26 |
| 03/15 | 998 | 1,023 | 997 | 1,023 | +3.13% | 2,683,000 | 5447億5495万 | +12.42% | 18.05 | 1.3 |
| 03/14 | 993 | 995 | 982 | 992 | +1.64% | 1,660,000 | 5282億4722万 | +9.73% | 17.51 | 1.26 |
| 03/13 | 985 | 994 | 976 | 976 | -1.81% | 1,658,000 | 5197億2711万 | +8.44% | 17.22 | 1.24 |
| 03/12 | 980 | 998 | 977 | 994 | +2.79% | 3,453,000 | 5293億1224万 | +11.06% | 17.54 | 1.26 |
| 03/11 | 973 | 977 | 960 | 967 | +1.79% | 2,171,000 | 5149億3454万 | +8.65% | 17.07 | 1.23 |
| 03/08 | 931 | 952 | 931 | 950 | +2.7% | 2,909,000 | 5058億8192万 | +7.22% | 16.77 | 1.21 |
| 03/07 | 929 | 933 | 919 | 925 | +0.11% | 1,458,000 | 4925億6923万 | +4.76% | 16.32 | 1.18 |
| 03/06 | 920 | 929 | 918 | 924 | +1.32% | 1,375,000 | 4920億3673万 | +4.88% | 16.31 | 1.18 |
| 03/05 | 917 | 921 | 909 | 912 | -0.22% | 1,127,000 | 4856億4664万 | +3.75% | 16.09 | 1.16 |
| 03/04 | 920 | 926 | 913 | 914 | -0.33% | 2,338,000 | 4867億1165万 | +4.22% | 16.13 | 1.16 |
| 03/01 | 908 | 919 | 897 | 917 | +2% | 2,495,000 | 4883億918万 | +4.68% | 16.18 | 1.17 |
| 02/28 | 895 | 901 | 886 | 899 | +1.35% | 2,185,000 | 4787億2404万 | +2.86% | 15.87 | 1.14 |
| 02/27 | 891 | 908 | 887 | 887 | +0.23% | 2,380,000 | 4723億3396万 | +1.72% | 15.65 | 1.13 |
| 02/26 | 890 | 890 | 875 | 885 | -2.1% | 3,666,000 | 4712億6894万 | +1.61% | 15.62 | 1.13 |
| 02/25 | 879 | 907 | 873 | 904 | +4.63% | 2,919,000 | 4813億8658万 | +3.67% | 15.95 | 1.15 |
| 02/22 | 869 | 869 | 855 | 864 | -1.03% | 1,594,000 | 4600億8629万 | -0.92% | 15.25 | 1.1 |
| 02/21 | 880 | 885 | 866 | 873 | -1.8% | 1,641,000 | 4648億7885万 | +0.11% | 15.41 | 1.11 |
| 02/20 | 888 | 890 | 874 | 889 | +0.45% | 2,045,000 | 4733億9897万 | +2.07% | 15.69 | 1.13 |
| 02/19 | 876 | 886 | 871 | 885 | +1.61% | 1,715,000 | 4712億6894万 | +1.72% | 15.62 | 1.13 |
| 02/18 | 848 | 872 | 847 | 871 | +3.44% | 1,359,000 | 4638億1384万 | +0.35% | 15.37 | 1.11 |
| 02/15 | 855 | 860 | 829 | 842 | -2.09% | 1,630,000 | 4483億7113万 | -2.66% | 14.86 | 1.07 |
| 02/14 | 863 | 869 | 854 | 860 | -0.46% | 1,626,000 | 4579億5626万 | -0.46% | 15.18 | 1.09 |
| 02/13 | 869 | 877 | 859 | 864 | -0.92% | 1,771,000 | 4600億8629万 | +0.35% | 15.25 | 1.1 |
| 02/12 | 879 | 885 | 871 | 872 | +0.11% | 1,881,000 | 4643億4635万 | +1.75% | 15.39 | 1.11 |
| 02/08 | 863 | 884 | 858 | 871 | +0.69% | 2,816,000 | 4638億1384万 | +1.99% | 15.37 | 1.11 |
| 02/07 | 874 | 881 | 862 | 865 | -2.15% | 2,551,000 | 4606億1880万 | +1.88% | 15.27 | 1.1 |
| 02/06 | 881 | 886 | 875 | 884 | +1.84% | 1,644,000 | 4707億3643万 | +4.74% | 15.6 | 1.12 |
| 02/05 | 868 | 891 | 866 | 868 | -0.12% | 2,999,000 | 4622億1632万 | +3.58% | 15.32 | 1.1 |
| 02/04 | 866 | 874 | 863 | 869 | +1.16% | 2,493,000 | 4627億4883万 | +4.32% | 15.34 | 1.11 |
| 02/01 | 878 | 880 | 855 | 859 | -2.5% | 3,488,000 | 4574億2375万 | +3.87% | 15.16 | 1.09 |
| 01/31 | 877 | 886 | 860 | 881 | +2.2% | 4,338,000 | 4691億3891万 | +7.18% | 15.55 | 1.12 |
| 01/30 | 857 | 891 | 857 | 862 | -0.69% | 3,995,000 | 4590億2127万 | +5.51% | 15.21 | 1.1 |
| 01/29 | 868 | 878 | 856 | 868 | -1.48% | 3,430,000 | 4622億1632万 | +7.16% | 15.32 | 1.1 |
| 01/28 | 886 | 889 | 872 | 881 | +0.23% | 2,425,000 | 4691億3891万 | +9.58% | 15.55 | 1.12 |
| 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% | - | - |
