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 | 1,995 | 1,995 | 1,956 | 1,980 | -0.55% | 58,500 | 1126億8414万 | +3.88% | 22.45 | 0.84 |
| 03/28 | 1,980 | 1,993 | 1,947 | 1,991 | +0.61% | 115,200 | 1133億1016万 | +4.79% | 22.58 | 0.84 |
| 03/27 | 1,953 | 1,984 | 1,926 | 1,979 | +0.35% | 166,700 | 1126億2723万 | +4.6% | 22.44 | 0.84 |
| 03/26 | 1,933 | 1,980 | 1,929 | 1,972 | +2.23% | 151,900 | 1122億2885万 | +4.62% | 22.36 | 0.83 |
| 03/25 | 1,941 | 1,961 | 1,920 | 1,929 | +0.1% | 190,000 | 1097億8167万 | +2.77% | 21.87 | 0.82 |
| 03/22 | 1,993 | 1,993 | 1,926 | 1,927 | -3.31% | 132,800 | 1096億6785万 | +3.1% | 21.85 | 0.82 |
| 03/21 | 1,972 | 1,995 | 1,972 | 1,993 | +1.42% | 136,300 | 1134億2399万 | +7.04% | 22.6 | 0.84 |
| 03/19 | 1,950 | 1,984 | 1,950 | 1,965 | +2.18% | 151,600 | 1118億3047万 | +6.04% | 22.28 | 0.83 |
| 03/18 | 1,950 | 1,979 | 1,916 | 1,923 | -1.69% | 151,700 | 1094億4020万 | +4.23% | 21.81 | 0.81 |
| 03/15 | 1,907 | 1,971 | 1,906 | 1,956 | +2.25% | 201,200 | 1113億1827万 | +6.48% | 22.18 | 0.83 |
| 03/14 | 1,915 | 1,928 | 1,893 | 1,913 | 0% | 97,300 | 1088億7109万 | +4.65% | 21.69 | 0.81 |
| 03/13 | 1,915 | 1,955 | 1,907 | 1,913 | -0.73% | 188,700 | 1088億7109万 | +4.99% | 21.69 | 0.81 |
| 03/12 | 1,931 | 1,949 | 1,911 | 1,927 | +0.68% | 154,300 | 1096億6785万 | +6.11% | 21.85 | 0.82 |
| 03/11 | 1,930 | 1,930 | 1,899 | 1,914 | +0.63% | 119,900 | 1089億2800万 | +5.69% | 21.7 | 0.81 |
| 03/08 | 1,913 | 1,936 | 1,894 | 1,902 | -0.58% | 209,300 | 1082億4507万 | +5.43% | 21.57 | 0.8 |
| 03/07 | 1,894 | 1,958 | 1,885 | 1,913 | +1.06% | 225,100 | 1088億7109万 | +6.46% | 21.69 | 0.81 |
| 03/06 | 1,909 | 1,909 | 1,872 | 1,893 | -0.37% | 127,900 | 1077億3287万 | +5.81% | 21.47 | 0.8 |
| 03/05 | 1,900 | 1,906 | 1,868 | 1,900 | +0.96% | 194,500 | 1081億3125万 | +6.62% | 21.54 | 0.8 |
| 03/04 | 1,859 | 1,896 | 1,845 | 1,882 | +2.17% | 125,200 | 1071億685万 | +6.03% | 21.34 | 0.8 |
| 03/01 | 1,810 | 1,860 | 1,809 | 1,842 | +0.44% | 79,400 | 1048億3040万 | +4.13% | 20.89 | 0.78 |
| 02/28 | 1,793 | 1,843 | 1,793 | 1,834 | +2.8% | 123,900 | 1043億7511万 | +3.97% | 20.8 | 0.78 |
| 02/27 | 1,786 | 1,807 | 1,759 | 1,784 | -0.39% | 120,400 | 1015億2955万 | +1.48% | 20.23 | 0.75 |
| 02/26 | 1,781 | 1,811 | 1,775 | 1,791 | -1.27% | 78,400 | 1019億2793万 | +2.11% | 20.31 | 0.76 |
| 02/25 | 1,830 | 1,848 | 1,806 | 1,814 | +0.22% | 110,300 | 1032億3688万 | +3.6% | 20.57 | 0.77 |
| 02/22 | 1,809 | 1,832 | 1,789 | 1,810 | -0.6% | 124,200 | 1030億924万 | +3.67% | 20.52 | 0.77 |
| 02/21 | 1,800 | 1,848 | 1,798 | 1,821 | +0.5% | 171,000 | 1036億3526万 | +4.66% | 20.65 | 0.77 |
| 02/20 | 1,799 | 1,840 | 1,790 | 1,812 | +1.29% | 137,100 | 1031億2306万 | +4.5% | 20.55 | 0.77 |
| 02/19 | 1,779 | 1,800 | 1,779 | 1,789 | +0.68% | 67,000 | 1018億1410万 | +3.41% | 20.29 | 0.76 |
| 02/18 | 1,754 | 1,788 | 1,740 | 1,777 | +2.07% | 58,600 | 1011億3117万 | +2.9% | 20.15 | 0.75 |
| 02/15 | 1,751 | 1,761 | 1,713 | 1,741 | -0.29% | 104,000 | 990億8237万 | +1.04% | 19.74 | 0.74 |
| 02/14 | 1,779 | 1,790 | 1,736 | 1,746 | -0.74% | 115,800 | 993億6692万 | +1.51% | 19.8 | 0.74 |
| 02/13 | 1,764 | 1,784 | 1,743 | 1,759 | -0.73% | 108,800 | 1001億677万 | +2.51% | 19.95 | 0.74 |
| 02/12 | 1,730 | 1,800 | 1,725 | 1,772 | +3.02% | 105,300 | 1008億4661万 | +3.5% | 20.09 | 0.75 |
| 02/08 | 1,747 | 1,771 | 1,713 | 1,720 | -1.21% | 133,300 | 978億8723万 | +0.82% | 19.5 | 0.73 |
| 02/07 | 1,755 | 1,769 | 1,729 | 1,741 | -0.74% | 256,000 | 990億8237万 | +2.35% | 19.74 | 0.74 |
| 02/06 | 1,777 | 1,804 | 1,741 | 1,754 | 0% | 157,700 | 998億2221万 | +3.48% | 19.89 | 0.74 |
| 02/05 | 1,780 | 1,805 | 1,752 | 1,754 | -2.99% | 148,400 | 998億2221万 | +3.91% | 19.89 | 0.74 |
| 02/04 | 1,770 | 1,880 | 1,762 | 1,808 | +3.91% | 187,300 | 1028億9542万 | +7.62% | 20.5 | 0.76 |
| 02/01 | 1,747 | 1,765 | 1,737 | 1,740 | +1.1% | 85,800 | 990億2546万 | +4.13% | 19.73 | 0.74 |
| 01/31 | 1,746 | 1,746 | 1,700 | 1,721 | -0.17% | 79,300 | 979億4414万 | +3.43% | 19.51 | 0.73 |
| 01/30 | 1,706 | 1,731 | 1,706 | 1,724 | +0.76% | 68,500 | 981億1488万 | +4.04% | 19.55 | 0.73 |
| 01/29 | 1,715 | 1,751 | 1,707 | 1,711 | -0.7% | 70,100 | 973億7503万 | +3.63% | 19.4 | 0.72 |
| 01/28 | 1,750 | 1,758 | 1,610 | 1,723 | -0.29% | 137,100 | 980億5797万 | +4.74% | 19.54 | 0.73 |
| 01/25 | 1,740 | 1,767 | 1,712 | 1,728 | +0.41% | 144,500 | 983億4252万 | +5.43% | 19.59 | 0.73 |
| 01/24 | 1,667 | 1,723 | 1,665 | 1,721 | +2.2% | 94,600 | 979億4414万 | +5.45% | 19.51 | 0.73 |
| 01/23 | 1,671 | 1,709 | 1,667 | 1,684 | -0.06% | 71,000 | 958億3843万 | +3.63% | 19.1 | 0.71 |
| 01/22 | 1,710 | 1,717 | 1,662 | 1,685 | -1.4% | 78,300 | 958億9534万 | +4.08% | 19.11 | 0.71 |
| 01/21 | 1,694 | 1,723 | 1,690 | 1,709 | +0.89% | 64,800 | 972億6121万 | +5.95% | 19.38 | 0.72 |
| 01/18 | 1,693 | 1,725 | 1,681 | 1,694 | +1.8% | 154,400 | 964億754万 | +5.48% | 19.21 | 0.72 |
| 01/17 | 1,679 | 1,687 | 1,617 | 1,664 | -0.95% | 141,400 | 947億21万 | +3.94% | 18.87 | 0.7 |
| 01/16 | 1,699 | 1,702 | 1,674 | 1,680 | -1.12% | 98,000 | 956億1079万 | +5.33% | 19.05 | 0.71 |
| 01/15 | 1,697 | 1,723 | 1,684 | 1,699 | -0.59% | 91,500 | 966億9210万 | +6.79% | 19.27 | 0.72 |
| 01/11 | 1,705 | 1,718 | 1,661 | 1,709 | +1.18% | 134,000 | 972億6121万 | +7.82% | 19.38 | 0.72 |
| 01/10 | 1,672 | 1,692 | 1,668 | 1,689 | +0.96% | 95,000 | 961億2299万 | +6.97% | 19.15 | 0.71 |
| 01/09 | 1,648 | 1,688 | 1,644 | 1,673 | +1.7% | 76,800 | 952億1241万 | +6.42% | 18.97 | 0.71 |
| 01/08 | 1,642 | 1,663 | 1,636 | 1,645 | +0.24% | 58,200 | 936億1889万 | +5.04% | 18.65 | 0.7 |
| 01/07 | 1,643 | 1,649 | 1,634 | 1,641 | +0.37% | 51,100 | 933億9125万 | +4.99% | 18.61 | 0.69 |
| 01/04 | 1,623 | 1,642 | 1,615 | 1,635 | +3.02% | 86,700 | 930億4978万 | +4.87% | 18.54 | 0.69 |
| 2012 |
| 12/28 | 1,593 | 1,593 | 1,580 | 1,587 | +0.06% | 69,800 | - | +2.12% | - | - |
| 12/27 | 1,583 | 1,594 | 1,572 | 1,586 | +0.38% | 52,900 | - | +2.32% | - | - |
| 12/26 | 1,580 | 1,585 | 1,557 | 1,580 | +0.83% | 42,900 | - | +2.2% | - | - |
| 12/25 | 1,585 | 1,597 | 1,566 | 1,567 | -0.51% | 90,900 | - | +1.62% | - | - |
| 12/21 | 1,580 | 1,590 | 1,572 | 1,575 | -0.32% | 78,400 | - | +2.41% | - | - |
| 12/20 | 1,555 | 1,600 | 1,545 | 1,580 | +2.53% | 127,700 | - | +3.07% | - | - |
| 12/19 | 1,575 | 1,575 | 1,536 | 1,541 | -1.91% | 169,500 | - | +0.92% | - | - |
| 12/18 | 1,570 | 1,584 | 1,567 | 1,571 | +0.19% | 73,700 | - | +3.15% | - | - |
| 12/17 | 1,574 | 1,596 | 1,563 | 1,568 | +1.03% | 75,200 | - | +3.36% | - | - |
| 12/14 | 1,556 | 1,576 | 1,551 | 1,552 | -0.19% | 154,600 | - | +2.65% | - | - |
| 12/13 | 1,598 | 1,610 | 1,551 | 1,555 | +0.65% | 168,600 | - | +3.19% | - | - |
| 12/12 | 1,552 | 1,555 | 1,536 | 1,545 | +0.32% | 88,300 | - | +2.86% | - | - |
| 12/11 | 1,534 | 1,546 | 1,528 | 1,540 | 0% | 92,700 | - | +2.94% | - | - |
| 12/10 | 1,547 | 1,554 | 1,535 | 1,540 | +0.72% | 91,200 | - | +3.43% | - | - |
| 12/07 | 1,561 | 1,564 | 1,528 | 1,529 | -2.24% | 87,200 | - | +3.1% | - | - |
| 12/06 | 1,537 | 1,570 | 1,537 | 1,564 | +2.42% | 113,000 | - | +5.96% | - | - |
| 12/05 | 1,568 | 1,574 | 1,522 | 1,527 | -2.55% | 175,200 | - | +4.02% | - | - |
| 12/04 | 1,554 | 1,577 | 1,546 | 1,567 | +0.38% | 100,100 | - | +7.26% | - | - |
| 12/03 | 1,553 | 1,569 | 1,538 | 1,561 | +0.97% | 162,000 | - | +7.43% | - | - |
| 11/30 | 1,543 | 1,551 | 1,511 | 1,546 | +0.78% | 113,000 | - | +6.99% | - | - |
| 11/29 | 1,527 | 1,538 | 1,514 | 1,534 | +0.59% | 55,100 | - | +6.6% | - | - |
| 11/28 | 1,565 | 1,565 | 1,521 | 1,525 | -2.68% | 84,300 | - | +6.49% | - | - |
| 11/27 | 1,545 | 1,582 | 1,544 | 1,567 | +1.42% | 126,500 | - | +10.04% | - | - |
| 11/26 | 1,505 | 1,547 | 1,487 | 1,545 | +3.55% | 118,400 | - | +9.11% | - | - |
| 11/22 | 1,503 | 1,507 | 1,480 | 1,492 | -0.33% | 69,800 | - | +5.89% | - | - |
| 11/21 | 1,496 | 1,503 | 1,488 | 1,497 | +0.74% | 83,600 | - | +6.62% | - | - |
| 11/20 | 1,495 | 1,498 | 1,480 | 1,486 | 0% | 124,200 | - | +6.37% | - | - |
| 11/19 | 1,450 | 1,488 | 1,449 | 1,486 | +2.48% | 60,700 | - | +6.91% | - | - |
| 11/16 | 1,440 | 1,451 | 1,428 | 1,450 | -0.07% | 95,500 | - | +4.92% | - | - |
| 11/15 | 1,450 | 1,453 | 1,434 | 1,451 | +0.42% | 101,100 | - | +5.45% | - | - |
| 11/14 | 1,426 | 1,446 | 1,422 | 1,445 | +1.33% | 75,700 | - | +5.47% | - | - |
| 11/13 | 1,426 | 1,431 | 1,410 | 1,426 | +0.07% | 70,200 | - | +4.47% | - | - |
| 11/12 | 1,431 | 1,440 | 1,419 | 1,425 | -0.97% | 90,700 | - | +4.63% | - | - |
| 11/09 | 1,415 | 1,449 | 1,415 | 1,439 | +0.14% | 117,100 | - | +5.81% | - | - |
| 11/08 | 1,407 | 1,438 | 1,404 | 1,437 | +1.55% | 122,900 | - | +5.9% | - | - |
| 11/07 | 1,419 | 1,428 | 1,406 | 1,415 | +1.51% | 129,800 | - | +4.43% | - | - |
| 11/06 | 1,368 | 1,415 | 1,368 | 1,394 | +1.9% | 134,100 | - | +3.03% | - | - |
| 11/05 | 1,377 | 1,378 | 1,363 | 1,368 | -1.37% | 45,700 | - | +1.11% | - | - |
| 11/02 | 1,382 | 1,389 | 1,355 | 1,387 | +1.99% | 66,800 | - | +2.44% | - | - |
| 11/01 | 1,363 | 1,363 | 1,346 | 1,360 | 0% | 63,500 | - | +0.44% | - | - |
| 10/31 | 1,363 | 1,371 | 1,343 | 1,360 | 0% | 94,000 | - | +0.37% | - | - |
| 10/30 | 1,366 | 1,391 | 1,360 | 1,360 | -0.37% | 84,400 | - | +0.29% | - | - |
