PBR
2012/10/11~2013/03/11
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 |
03/11 | 135 | 136 | 132 | 136 | +3.82% | 575,000 | 81億2422万 | +9.68% | 10.05 | - |
03/08 | 130 | 133 | 128 | 131 | +0.77% | 394,500 | 78億2553万 | +6.5% | 9.69 | - |
03/07 | 130 | 131 | 127 | 130 | -2.26% | 405,000 | 77億6580万 | +5.69% | 9.61 | - |
03/06 | 129 | 135 | 128 | 133 | +4.72% | 818,000 | 79億4501万 | +9.02% | 9.83 | - |
03/05 | 127 | 128 | 125 | 127 | 0% | 183,000 | 75億8659万 | +4.1% | 9.39 | - |
03/04 | 126 | 129 | 126 | 127 | +0.79% | 228,000 | 75億8659万 | +4.96% | 9.39 | - |
03/01 | 124 | 127 | 124 | 126 | +2.44% | 332,000 | 75億2685万 | +4.13% | 9.32 | - |
02/28 | 125 | 125 | 122 | 123 | +0.82% | 172,500 | 73億4764万 | +2.5% | 9.09 | - |
02/27 | 123 | 125 | 121 | 122 | -0.81% | 412,500 | 72億8790万 | +1.67% | 9.02 | - |
02/26 | 118 | 123 | 117 | 123 | +0.82% | 315,500 | 73億4764万 | +3.36% | 9.09 | - |
02/25 | 119 | 122 | 119 | 122 | +2.52% | 227,500 | 72億8790万 | +2.52% | 9.02 | - |
02/22 | 118 | 119 | 116 | 119 | +0.85% | 211,500 | 71億869万 | +0.85% | 8.8 | - |
02/21 | 119 | 121 | 118 | 118 | -0.84% | 423,000 | 70億4895万 | 0% | 8.72 | - |
02/20 | 116 | 120 | 116 | 119 | +1.71% | 408,000 | 71億869万 | +1.71% | 8.8 | - |
02/19 | 116 | 117 | 116 | 117 | 0% | 214,000 | 69億8922万 | 0% | 8.65 | - |
02/18 | 113 | 117 | 113 | 117 | +3.54% | 225,500 | 69億8922万 | 0% | 8.65 | - |
02/15 | 120 | 120 | 111 | 113 | -5.83% | 356,000 | 67億5027万 | -3.42% | 8.35 | - |
02/14 | 118 | 120 | 116 | 120 | +1.69% | 168,500 | 71億6843万 | +3.45% | 8.87 | - |
02/13 | 120 | 121 | 118 | 118 | -0.84% | 215,500 | 70億4895万 | +1.72% | 8.72 | - |
02/12 | 122 | 123 | 118 | 119 | -2.46% | 218,500 | 71億869万 | +3.48% | 8.8 | - |
02/08 | 125 | 126 | 122 | 122 | -3.17% | 251,500 | 72億8790万 | +6.09% | 9.02 | - |
02/07 | 127 | 129 | 125 | 126 | -2.33% | 187,000 | 75億2685万 | +10.53% | 9.32 | - |
02/06 | 129 | 131 | 127 | 129 | +1.57% | 225,500 | 77億606万 | +13.16% | 9.54 | - |
02/05 | 126 | 130 | 126 | 127 | -2.31% | 453,500 | 75億8659万 | +12.39% | 9.39 | - |
02/04 | 131 | 134 | 127 | 130 | +4.84% | 881,500 | 77億6580万 | +16.07% | 9.61 | - |
02/01 | 120 | 126 | 120 | 124 | +2.48% | 610,000 | 74億737万 | +11.71% | 9.17 | - |
01/31 | 119 | 121 | 118 | 121 | +1.68% | 243,000 | 72億2816万 | +10% | 8.95 | - |
01/30 | 118 | 125 | 118 | 119 | +2.59% | 1,569,000 | 71億869万 | +9.17% | 8.8 | - |
01/29 | 114 | 116 | 114 | 116 | +1.75% | 238,500 | 69億2948万 | +6.42% | 8.58 | - |
01/28 | 115 | 115 | 113 | 114 | 0% | 186,500 | 68億1001万 | +5.56% | 8.43 | - |
01/25 | 112 | 114 | 111 | 114 | +2.7% | 230,000 | 68億1001万 | +5.56% | 8.43 | - |
01/24 | 109 | 111 | 108 | 111 | +1.83% | 224,000 | 66億3079万 | +2.78% | 8.21 | - |
01/23 | 110 | 110 | 108 | 109 | -0.91% | 96,000 | 65億1132万 | +0.93% | 8.06 | - |
01/22 | 110 | 111 | 109 | 110 | 0% | 116,500 | 65億7106万 | +1.85% | 8.13 | - |
01/21 | 111 | 111 | 110 | 110 | 0% | 115,000 | 65億7106万 | +1.85% | 8.13 | - |
01/18 | 110 | 111 | 109 | 110 | +0.92% | 100,500 | 65億7106万 | +1.85% | 8.13 | - |
01/17 | 110 | 112 | 108 | 109 | 0% | 278,000 | 65億1132万 | +0.93% | 8.06 | - |
01/16 | 115 | 115 | 109 | 109 | -5.22% | 301,500 | 65億1132万 | +0.93% | 8.06 | - |
01/15 | 112 | 117 | 111 | 115 | +3.6% | 445,000 | 68億6974万 | +6.48% | 8.5 | - |
01/11 | 109 | 111 | 108 | 111 | +2.78% | 237,000 | 66億3079万 | +2.78% | 8.21 | - |
01/10 | 107 | 108 | 107 | 108 | 0% | 76,000 | 64億5158万 | 0% | 7.98 | - |
01/09 | 106 | 108 | 106 | 108 | +1.89% | 93,000 | 64億5158万 | 0% | 7.98 | - |
01/08 | 108 | 108 | 106 | 106 | -1.85% | 70,000 | 63億3211万 | -1.85% | 7.84 | - |
01/07 | 108 | 109 | 106 | 108 | -0.92% | 204,500 | 64億5158万 | 0% | 7.98 | - |
01/04 | 108 | 109 | 108 | 109 | +0.93% | 131,500 | 65億1132万 | 0% | 8.06 | - |
2012 |
12/28 | 105 | 108 | 104 | 108 | +2.86% | 134,000 | - | -0.92% | - | - |
12/27 | 104 | 105 | 104 | 105 | +0.96% | 123,000 | - | -3.67% | - | - |
12/26 | 105 | 105 | 103 | 104 | -0.95% | 170,500 | - | -4.59% | - | - |
12/25 | 104 | 105 | 103 | 105 | +0.96% | 125,000 | - | -3.67% | - | - |
12/21 | 106 | 106 | 104 | 104 | -1.89% | 181,000 | - | -4.59% | - | - |
12/20 | 105 | 106 | 104 | 106 | +0.95% | 178,500 | - | -2.75% | - | - |
12/19 | 107 | 107 | 101 | 105 | -0.94% | 217,000 | - | -3.67% | - | - |
12/18 | 105 | 107 | 104 | 106 | -0.93% | 199,500 | - | -3.64% | - | - |
12/17 | 108 | 108 | 105 | 107 | -0.93% | 123,000 | - | -2.73% | - | - |
12/14 | 108 | 108 | 107 | 108 | -0.92% | 254,000 | - | -1.82% | - | - |
12/13 | 112 | 112 | 108 | 109 | -2.68% | 548,000 | - | -0.91% | - | - |
12/12 | 111 | 113 | 111 | 112 | +1.82% | 281,000 | - | +1.82% | - | - |
12/11 | 110 | 111 | 108 | 110 | 0% | 201,000 | - | 0% | - | - |
12/10 | 110 | 111 | 109 | 110 | 0% | 122,000 | - | 0% | - | - |
12/07 | 111 | 111 | 109 | 110 | 0% | 168,000 | - | 0% | - | - |
12/06 | 111 | 111 | 109 | 110 | 0% | 52,000 | - | 0% | - | - |
12/05 | 110 | 111 | 109 | 110 | 0% | 124,000 | - | 0% | - | - |
12/04 | 110 | 111 | 109 | 110 | 0% | 87,000 | - | 0% | - | - |
12/03 | 110 | 111 | 110 | 110 | 0% | 82,500 | - | 0% | - | - |
11/30 | 110 | 111 | 109 | 110 | -0.9% | 58,500 | - | 0% | - | - |
11/29 | 111 | 112 | 110 | 111 | 0% | 116,500 | - | +0.91% | - | - |
11/28 | 111 | 111 | 109 | 111 | -0.89% | 138,500 | - | +0.91% | - | - |
11/27 | 110 | 112 | 110 | 112 | +0.9% | 99,500 | - | +1.82% | - | - |
11/26 | 112 | 113 | 111 | 111 | -1.77% | 238,500 | - | +0.91% | - | - |
11/22 | 111 | 113 | 110 | 113 | +2.73% | 211,500 | - | +2.73% | - | - |
11/21 | 108 | 111 | 107 | 110 | +1.85% | 214,000 | - | 0% | - | - |
11/20 | 107 | 108 | 107 | 108 | -0.92% | 118,000 | - | -0.92% | - | - |
11/19 | 109 | 110 | 108 | 109 | +0.93% | 142,000 | - | 0% | - | - |
11/16 | 108 | 109 | 106 | 108 | -0.92% | 101,000 | - | -0.92% | - | - |
11/15 | 106 | 109 | 106 | 109 | +1.87% | 100,000 | - | 0% | - | - |
11/14 | 105 | 108 | 105 | 107 | 0% | 43,500 | - | -1.83% | - | - |
11/13 | 109 | 110 | 106 | 107 | -3.6% | 368,500 | - | -1.83% | - | - |
11/12 | 109 | 111 | 109 | 111 | +1.83% | 58,000 | - | +1.83% | - | - |
11/09 | 107 | 110 | 104 | 109 | 0% | 333,000 | - | +0.93% | - | - |
11/08 | 110 | 112 | 109 | 109 | -1.8% | 123,500 | - | +0.93% | - | - |
11/07 | 115 | 115 | 111 | 111 | -4.31% | 331,000 | - | +2.78% | - | - |
11/06 | 112 | 117 | 112 | 116 | +3.57% | 915,000 | - | +7.41% | - | - |
11/05 | 110 | 112 | 110 | 112 | +1.82% | 86,500 | - | +3.7% | - | - |
11/02 | 110 | 111 | 109 | 110 | +0.92% | 78,000 | - | +1.85% | - | - |
11/01 | 109 | 109 | 106 | 109 | 0% | 208,500 | - | +0.93% | - | - |
10/31 | 108 | 109 | 107 | 109 | 0% | 89,000 | 65億1132万 | +0.93% | 8.06 | - |
10/30 | 110 | 110 | 109 | 109 | -0.91% | 124,000 | - | +0.93% | - | - |
10/29 | 111 | 112 | 109 | 110 | -0.9% | 103,500 | - | +1.85% | - | - |
10/26 | 114 | 114 | 109 | 111 | -2.63% | 289,500 | - | +2.78% | - | - |
10/25 | 112 | 114 | 111 | 114 | +2.7% | 272,000 | - | +5.56% | - | - |
10/24 | 107 | 111 | 107 | 111 | +2.78% | 235,000 | - | +2.78% | - | - |
10/23 | 108 | 108 | 107 | 108 | +0.93% | 53,000 | - | 0% | - | - |
10/22 | 106 | 108 | 106 | 107 | 0% | 144,500 | - | 0% | - | - |
10/19 | 107 | 107 | 106 | 107 | 0% | 124,000 | - | 0% | - | - |
10/18 | 107 | 107 | 106 | 107 | +0.94% | 75,000 | - | -0.93% | - | - |
10/17 | 109 | 109 | 106 | 106 | -1.85% | 119,500 | - | -1.85% | - | - |
10/16 | 106 | 108 | 106 | 108 | +1.89% | 107,000 | - | 0% | - | - |
10/15 | 106 | 108 | 106 | 106 | +1.92% | 224,000 | - | -1.85% | - | - |
10/12 | 104 | 107 | 103 | 104 | 0% | 157,000 | - | -4.59% | - | - |
10/11 | 104 | 106 | 103 | 104 | +0.97% | 74,500 | - | -4.59% | - | - |