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 | 2,345 | 2,345 | 2,274 | 2,289 | -2.47% | 18,600 | 659億2320万 | +2.37% | 35.65 | 0.86 |
03/28 | 2,300 | 2,350 | 2,286 | 2,347 | +2.44% | 50,000 | 675億9360万 | +5.11% | 36.56 | 0.88 |
03/27 | 2,250 | 2,298 | 2,250 | 2,291 | -0.22% | 26,200 | 659億8080万 | +2.92% | 35.68 | 0.86 |
03/26 | 2,324 | 2,337 | 2,274 | 2,296 | +0.97% | 52,300 | 661億2480万 | +3.52% | 35.76 | 0.86 |
03/25 | 2,324 | 2,324 | 2,270 | 2,274 | -0.83% | 35,800 | 654億9120万 | +2.85% | 35.42 | 0.85 |
03/22 | 2,299 | 2,350 | 2,263 | 2,293 | +0.17% | 40,100 | 660億3840万 | +4.09% | 35.72 | 0.86 |
03/21 | 2,225 | 2,298 | 2,225 | 2,289 | +2.78% | 53,400 | 659億2320万 | +4.33% | 35.65 | 0.86 |
03/19 | 2,247 | 2,254 | 2,210 | 2,227 | +0.81% | 37,400 | 641億3760万 | +1.88% | 34.69 | 0.84 |
03/18 | 2,275 | 2,275 | 2,200 | 2,209 | -2.39% | 46,900 | 636億1920万 | +1.24% | 34.41 | 0.83 |
03/15 | 2,276 | 2,276 | 2,248 | 2,263 | +1.66% | 20,900 | 651億7440万 | +3.9% | 35.25 | 0.85 |
03/14 | 2,240 | 2,240 | 2,211 | 2,226 | +0.41% | 19,900 | 641億880万 | +2.39% | 34.67 | 0.84 |
03/13 | 2,230 | 2,240 | 2,212 | 2,217 | -0.89% | 18,000 | 638億4960万 | +2.02% | 34.53 | 0.83 |
03/12 | 2,300 | 2,300 | 2,236 | 2,237 | -2.82% | 50,400 | 644億2560万 | +3.09% | 34.84 | 0.84 |
03/11 | 2,320 | 2,320 | 2,274 | 2,302 | +0.57% | 25,400 | 662億9760万 | +6.13% | 35.86 | 0.86 |
03/08 | 2,209 | 2,294 | 2,209 | 2,289 | +3.57% | 62,800 | 659億2320万 | +5.68% | 35.65 | 0.86 |
03/07 | 2,228 | 2,229 | 2,206 | 2,210 | +0.45% | 22,400 | 636億4800万 | +2.08% | 34.42 | 0.83 |
03/06 | 2,213 | 2,236 | 2,199 | 2,200 | -0.59% | 31,000 | 633億6000万 | +1.52% | 34.27 | 0.83 |
03/05 | 2,200 | 2,223 | 2,199 | 2,213 | +0.59% | 15,200 | 637億3440万 | +1.93% | 34.47 | 0.83 |
03/04 | 2,193 | 2,223 | 2,181 | 2,200 | +0.09% | 35,500 | 633億6000万 | +1.1% | 34.27 | 0.83 |
03/01 | 2,195 | 2,204 | 2,178 | 2,198 | +0.14% | 12,500 | 633億240万 | +0.96% | 34.24 | 0.83 |
02/28 | 2,131 | 2,195 | 2,131 | 2,195 | +2.86% | 15,000 | 632億1600万 | +0.78% | 34.19 | 0.82 |
02/27 | 2,140 | 2,155 | 2,110 | 2,134 | -1.3% | 22,700 | 614億5920万 | -2.02% | 33.24 | 0.8 |
02/26 | 2,209 | 2,209 | 2,130 | 2,162 | -0.73% | 21,800 | 622億6560万 | -0.78% | 33.68 | 0.81 |
02/25 | 2,207 | 2,215 | 2,176 | 2,178 | +0.28% | 27,500 | 627億2640万 | -0.09% | 33.92 | 0.82 |
02/22 | 2,195 | 2,203 | 2,143 | 2,172 | -0.96% | 19,800 | 625億5360万 | -0.41% | 33.83 | 0.82 |
02/21 | 2,200 | 2,232 | 2,190 | 2,193 | +1.06% | 24,300 | 631億5840万 | +0.6% | 34.16 | 0.82 |
02/20 | 2,114 | 2,179 | 2,114 | 2,170 | +2.75% | 12,300 | 624億9600万 | -0.32% | 33.8 | 0.81 |
02/19 | 2,094 | 2,154 | 2,094 | 2,112 | +0.28% | 12,600 | 608億2560万 | -3.03% | 32.9 | 0.79 |
02/18 | 2,093 | 2,135 | 2,051 | 2,106 | +1.35% | 20,700 | 606億5280万 | -3.39% | 32.8 | 0.79 |
02/15 | 2,075 | 2,099 | 2,072 | 2,078 | +0.14% | 16,300 | 598億4640万 | -4.81% | 32.37 | 0.78 |
02/14 | 2,091 | 2,102 | 2,071 | 2,075 | -0.91% | 12,100 | 597億6000万 | -4.9% | 32.32 | 0.78 |
02/13 | 2,111 | 2,139 | 2,092 | 2,094 | -0.62% | 14,000 | 603億720万 | -3.9% | 32.62 | 0.79 |
02/12 | 2,120 | 2,150 | 2,107 | 2,107 | -0.61% | 25,300 | 606億8160万 | -3.13% | 32.82 | 0.79 |
02/08 | 2,149 | 2,158 | 2,114 | 2,120 | -2.12% | 19,600 | 610億5600万 | -2.26% | 33.02 | 0.8 |
02/07 | 2,185 | 2,186 | 2,153 | 2,166 | -1.19% | 22,100 | 623億8080万 | +0.23% | 33.74 | 0.81 |
02/06 | 2,189 | 2,200 | 2,164 | 2,192 | +1.86% | 13,300 | 631億2960万 | +1.91% | 34.14 | 0.82 |
02/05 | 2,185 | 2,220 | 2,151 | 2,152 | -2.67% | 14,400 | 619億7760万 | +0.56% | 33.52 | 0.81 |
02/04 | 2,238 | 2,245 | 2,202 | 2,211 | -0.36% | 11,300 | 636億7680万 | +3.85% | 34.44 | 0.83 |
02/01 | 2,240 | 2,257 | 2,205 | 2,219 | -1.77% | 21,000 | 639億720万 | +4.82% | 34.56 | 0.83 |
01/31 | 2,288 | 2,297 | 2,220 | 2,259 | -0.31% | 26,200 | 650億5920万 | +7.37% | 35.19 | 0.85 |
01/30 | 2,306 | 2,307 | 2,250 | 2,266 | -1.13% | 35,500 | 652億6080万 | +8.37% | 35.3 | 0.85 |
01/29 | 2,276 | 2,318 | 2,276 | 2,292 | -2.39% | 16,800 | 660億960万 | +10.4% | 35.7 | 0.86 |
01/28 | 2,370 | 2,392 | 2,320 | 2,348 | +4.92% | 44,600 | 676億2240万 | +14.04% | 36.57 | 0.88 |
01/25 | 2,170 | 2,249 | 2,170 | 2,238 | +1.36% | 29,900 | 644億5440万 | +9.65% | 34.86 | 0.84 |
01/24 | 2,186 | 2,210 | 2,150 | 2,208 | +0.82% | 20,600 | 635億9040万 | +8.88% | 34.39 | 0.83 |
01/23 | 2,167 | 2,191 | 2,165 | 2,190 | +1.06% | 11,700 | 630億7200万 | +8.68% | 34.11 | 0.82 |
01/22 | 2,188 | 2,190 | 2,160 | 2,167 | -0.96% | 10,000 | 624億960万 | +8.19% | 33.75 | 0.81 |
01/21 | 2,200 | 2,200 | 2,160 | 2,188 | -0.55% | 11,400 | 630億1440万 | +9.78% | 34.08 | 0.82 |
01/18 | 2,188 | 2,200 | 2,170 | 2,200 | +2.14% | 24,900 | 633億6000万 | +10.89% | 34.27 | 0.83 |
01/17 | 2,130 | 2,173 | 2,113 | 2,154 | +1.36% | 18,200 | 620億3520万 | +9.23% | 33.55 | 0.81 |
01/16 | 2,165 | 2,176 | 2,121 | 2,125 | -2.48% | 16,100 | 612億 | +8.42% | 33.1 | 0.8 |
01/15 | 2,169 | 2,200 | 2,169 | 2,179 | +0.6% | 28,500 | 627億5520万 | +11.63% | 33.94 | 0.82 |
01/11 | 2,173 | 2,178 | 2,119 | 2,166 | -0.37% | 23,400 | 623億8080万 | +11.65% | 33.74 | 0.81 |
01/10 | 2,067 | 2,199 | 2,067 | 2,174 | +5.28% | 45,600 | 626億1120万 | +12.64% | 33.86 | 0.82 |
01/09 | 1,994 | 2,081 | 1,981 | 2,065 | +3.61% | 18,800 | 594億7200万 | +7.61% | 32.16 | 0.78 |
01/08 | 2,000 | 2,010 | 1,992 | 1,993 | -0.05% | 15,600 | 573億9840万 | +4.18% | 31.04 | 0.75 |
01/07 | 1,980 | 2,000 | 1,971 | 1,994 | +1.68% | 30,800 | 574億2720万 | +4.4% | 31.06 | 0.75 |
01/04 | 1,926 | 1,963 | 1,926 | 1,961 | +2.14% | 24,200 | 564億7680万 | +2.89% | 30.54 | 0.74 |
2012 |
12/28 | 1,926 | 1,928 | 1,909 | 1,920 | -0.31% | 7,600 | - | +0.79% | - | - |
12/27 | 1,937 | 1,937 | 1,915 | 1,926 | +0.68% | 12,200 | - | +1.1% | - | - |
12/26 | 1,905 | 1,916 | 1,897 | 1,913 | +1.76% | 4,700 | - | +0.47% | - | - |
12/25 | 1,937 | 1,937 | 1,876 | 1,880 | -1% | 33,200 | - | -1.21% | - | - |
12/21 | 1,913 | 1,913 | 1,895 | 1,899 | -0.16% | 11,000 | - | -0.16% | - | - |
12/20 | 1,891 | 1,923 | 1,891 | 1,902 | -1.14% | 34,700 | - | +0.21% | - | - |
12/19 | 1,884 | 1,925 | 1,875 | 1,924 | +2.12% | 23,000 | - | +1.58% | - | - |
12/18 | 1,894 | 1,907 | 1,880 | 1,884 | +0.48% | 10,900 | - | -0.26% | - | - |
12/17 | 1,900 | 1,900 | 1,867 | 1,875 | -1.32% | 12,400 | - | -0.69% | - | - |
12/14 | 1,900 | 1,920 | 1,900 | 1,900 | -0.47% | 25,100 | - | +0.64% | - | - |
12/13 | 1,900 | 1,919 | 1,895 | 1,909 | +1.76% | 12,800 | - | +1.22% | - | - |
12/12 | 1,903 | 1,903 | 1,866 | 1,876 | -0.9% | 11,600 | - | -0.37% | - | - |
12/11 | 1,933 | 1,933 | 1,886 | 1,893 | -2.17% | 9,700 | - | +0.58% | - | - |
12/10 | 1,970 | 1,970 | 1,911 | 1,935 | -0.41% | 21,500 | - | +2.87% | - | - |
12/07 | 1,920 | 1,948 | 1,916 | 1,943 | +1.99% | 23,700 | - | +3.52% | - | - |
12/06 | 1,871 | 1,905 | 1,869 | 1,905 | +2.47% | 13,200 | - | +1.65% | - | - |
12/05 | 1,893 | 1,895 | 1,847 | 1,859 | -2.82% | 28,800 | - | -0.48% | - | - |
12/04 | 1,912 | 1,915 | 1,900 | 1,913 | +0.68% | 10,000 | - | +2.52% | - | - |
12/03 | 1,900 | 1,905 | 1,864 | 1,900 | -0.42% | 13,400 | - | +2.15% | - | - |
11/30 | 1,879 | 1,920 | 1,858 | 1,908 | +0.47% | 24,600 | - | +3.02% | - | - |
11/29 | 1,923 | 1,923 | 1,894 | 1,899 | -1.25% | 11,500 | - | +2.93% | - | - |
11/28 | 1,900 | 1,927 | 1,900 | 1,923 | +0.68% | 5,700 | - | +4.62% | - | - |
11/27 | 1,900 | 1,940 | 1,900 | 1,910 | +0.53% | 8,800 | - | +4.49% | - | - |
11/26 | 1,933 | 1,936 | 1,890 | 1,900 | -1.66% | 29,800 | - | +4.34% | - | - |
11/22 | 1,936 | 1,945 | 1,926 | 1,932 | +0.16% | 31,500 | - | +6.56% | - | - |
11/21 | 1,910 | 1,929 | 1,905 | 1,929 | +1.53% | 24,500 | - | +6.87% | - | - |
11/20 | 1,880 | 1,915 | 1,880 | 1,900 | +1.17% | 25,200 | - | +5.85% | - | - |
11/19 | 1,816 | 1,905 | 1,816 | 1,878 | +1.62% | 30,500 | - | +5.09% | - | - |
11/16 | 1,805 | 1,848 | 1,805 | 1,848 | +2.38% | 17,600 | - | +3.88% | - | - |
11/15 | 1,810 | 1,830 | 1,773 | 1,805 | -0.22% | 16,600 | - | +1.86% | - | - |
11/14 | 1,800 | 1,828 | 1,792 | 1,809 | +0.44% | 16,600 | - | +2.38% | - | - |
11/13 | 1,860 | 1,860 | 1,784 | 1,801 | -3.17% | 27,100 | - | +2.27% | - | - |
11/12 | 1,857 | 1,880 | 1,830 | 1,860 | -0.21% | 29,900 | - | +5.92% | - | - |
11/09 | 1,842 | 1,874 | 1,836 | 1,864 | +1.14% | 24,900 | - | +6.58% | - | - |
11/08 | 1,835 | 1,851 | 1,813 | 1,843 | +0.33% | 22,400 | - | +5.98% | - | - |
11/07 | 1,861 | 1,862 | 1,837 | 1,837 | -1.29% | 19,800 | - | +6.12% | - | - |
11/06 | 1,852 | 1,870 | 1,833 | 1,861 | +0.54% | 26,700 | - | +7.88% | - | - |
11/05 | 1,839 | 1,854 | 1,839 | 1,851 | +0.16% | 12,600 | - | +7.68% | - | - |
11/02 | 1,847 | 1,855 | 1,811 | 1,848 | -1.02% | 27,100 | - | +7.88% | - | - |
11/01 | 1,777 | 1,868 | 1,774 | 1,867 | +5.72% | 41,700 | - | +9.37% | - | - |
10/31 | 1,794 | 1,799 | 1,740 | 1,766 | -1.83% | 34,300 | - | +3.82% | - | - |
10/30 | 1,761 | 1,799 | 1,753 | 1,799 | +2.51% | 81,000 | - | +5.89% | - | - |