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 | 3,280 | 3,300 | 3,250 | 3,300 | +1.07% | 1,426,800 | 1兆8408億 | +5.2% | 15.04 | 1.37 |
03/28 | 3,240 | 3,265 | 3,210 | 3,265 | +0.15% | 922,300 | 1兆8213億 | +4.55% | 14.88 | 1.36 |
03/27 | 3,235 | 3,265 | 3,220 | 3,260 | -0.15% | 1,280,800 | 1兆8185億 | +4.79% | 14.85 | 1.36 |
03/26 | 3,205 | 3,270 | 3,205 | 3,265 | +1.71% | 1,182,100 | 1兆8213億 | +5.42% | 14.88 | 1.36 |
03/25 | 3,250 | 3,265 | 3,190 | 3,210 | +0.63% | 1,160,700 | 1兆7906億 | +4.09% | 14.63 | 1.33 |
03/22 | 3,195 | 3,225 | 3,180 | 3,190 | -0.31% | 1,233,100 | 1兆7794億 | +3.84% | 14.53 | 1.33 |
03/21 | 3,215 | 3,230 | 3,190 | 3,200 | -0.16% | 956,700 | 1兆7850億 | +4.47% | 14.58 | 1.33 |
03/19 | 3,185 | 3,225 | 3,185 | 3,205 | +1.58% | 855,000 | 1兆7878億 | +4.98% | 14.6 | 1.33 |
03/18 | 3,185 | 3,230 | 3,155 | 3,155 | -1.71% | 699,100 | 1兆7599億 | +3.65% | 14.38 | 1.31 |
03/15 | 3,225 | 3,270 | 3,210 | 3,210 | +0.47% | 1,694,700 | 1兆7906億 | +5.8% | 14.63 | 1.33 |
03/14 | 3,195 | 3,215 | 3,135 | 3,195 | -1.24% | 1,162,000 | 1兆7822億 | +5.65% | 14.56 | 1.33 |
03/13 | 3,255 | 3,275 | 3,225 | 3,235 | -1.37% | 817,900 | 1兆8045億 | +7.26% | 14.74 | 1.34 |
03/12 | 3,220 | 3,320 | 3,215 | 3,280 | +2.82% | 1,550,300 | 1兆8297億 | +9.19% | 14.94 | 1.36 |
03/11 | 3,180 | 3,200 | 3,150 | 3,190 | +0.47% | 793,900 | 1兆7794億 | +6.72% | 14.53 | 1.33 |
03/08 | 3,160 | 3,180 | 3,135 | 3,175 | 0% | 1,751,900 | 1兆7711億 | +6.62% | 14.47 | 1.32 |
03/07 | 3,100 | 3,175 | 3,080 | 3,175 | +2.42% | 1,697,600 | 1兆7711億 | +6.94% | 14.47 | 1.32 |
03/06 | 3,095 | 3,100 | 3,060 | 3,100 | +1.81% | 674,900 | 1兆7292億 | +4.77% | 14.12 | 1.29 |
03/05 | 3,060 | 3,090 | 3,030 | 3,045 | +0.33% | 1,104,100 | 1兆6986億 | +3.08% | 13.87 | 1.27 |
03/04 | 3,000 | 3,080 | 3,000 | 3,035 | +0.83% | 1,550,100 | 1兆6930億 | +3.06% | 13.83 | 1.26 |
03/01 | 2,985 | 3,015 | 2,977 | 3,010 | +1.42% | 2,350,400 | 1兆6790億 | +2.45% | 13.71 | 1.25 |
02/28 | 2,925 | 2,977 | 2,921 | 2,968 | +3.02% | 1,652,800 | 1兆6556億 | +1.33% | 13.52 | 1.23 |
02/27 | 2,935 | 2,955 | 2,881 | 2,881 | -2.01% | 1,354,800 | 1兆6071億 | -1.3% | 13.13 | 1.2 |
02/26 | 2,930 | 2,967 | 2,921 | 2,940 | -0.34% | 1,461,100 | 1兆6400億 | +0.93% | 13.4 | 1.22 |
02/25 | 2,994 | 2,997 | 2,950 | 2,950 | -0.97% | 1,640,100 | 1兆6456億 | +1.58% | 13.44 | 1.23 |
02/22 | 2,959 | 2,985 | 2,930 | 2,979 | +0.91% | 2,425,600 | 1兆6617億 | +2.87% | 13.57 | 1.24 |
02/21 | 2,969 | 2,975 | 2,941 | 2,952 | -0.37% | 1,024,500 | 1兆6467億 | +2.36% | 13.45 | 1.23 |
02/20 | 2,949 | 2,970 | 2,938 | 2,963 | +1.16% | 1,301,400 | 1兆6528億 | +3.1% | 13.5 | 1.23 |
02/19 | 2,928 | 2,958 | 2,925 | 2,929 | 0% | 1,228,700 | 1兆6339億 | +2.27% | 13.35 | 1.22 |
02/18 | 2,910 | 2,942 | 2,910 | 2,929 | +0.55% | 867,100 | 1兆6339億 | +2.74% | 13.35 | 1.22 |
02/15 | 2,964 | 2,964 | 2,904 | 2,913 | -1.75% | 1,403,100 | 1兆6249億 | +2.68% | 13.27 | 1.21 |
02/14 | 2,989 | 2,994 | 2,957 | 2,965 | +0.3% | 1,077,200 | 1兆6539億 | +5.07% | 13.51 | 1.23 |
02/13 | 2,961 | 3,000 | 2,934 | 2,956 | -0.34% | 1,358,500 | 1兆6489億 | +5.42% | 13.47 | 1.23 |
02/12 | 2,930 | 2,998 | 2,901 | 2,966 | +1.89% | 1,469,900 | 1兆6545億 | +6.5% | 13.51 | 1.23 |
02/08 | 2,939 | 2,962 | 2,896 | 2,911 | -1.99% | 1,478,900 | 1兆6238億 | +5.24% | 13.26 | 1.21 |
02/07 | 2,975 | 2,988 | 2,948 | 2,970 | -0.57% | 1,250,000 | 1兆6567億 | +8.16% | 13.53 | 1.23 |
02/06 | 2,948 | 2,999 | 2,938 | 2,987 | +2.22% | 1,101,700 | 1兆6662億 | +9.61% | 13.61 | 1.24 |
02/05 | 2,892 | 2,946 | 2,891 | 2,922 | +0.14% | 1,198,900 | 1兆6299億 | +8.14% | 13.31 | 1.21 |
02/04 | 2,935 | 2,939 | 2,908 | 2,918 | 0% | 816,800 | 1兆6277億 | +8.8% | 13.3 | 1.21 |
02/01 | 2,900 | 2,941 | 2,895 | 2,918 | -1.02% | 926,500 | 1兆6277億 | +9.58% | 13.3 | 1.21 |
01/31 | 2,953 | 2,968 | 2,918 | 2,948 | +0.58% | 1,466,100 | 1兆6444億 | +11.5% | 13.43 | 1.23 |
01/30 | 2,950 | 2,950 | 2,902 | 2,931 | -1.01% | 1,410,600 | 1兆6350億 | +11.74% | 13.35 | 1.22 |
01/29 | 2,868 | 3,005 | 2,859 | 2,961 | +4.85% | 2,963,600 | 1兆6517億 | +13.75% | 13.49 | 1.23 |
01/28 | 2,862 | 2,903 | 2,823 | 2,824 | -1.6% | 1,263,000 | 1兆5753億 | +9.41% | 12.87 | 1.17 |
01/25 | 2,788 | 2,877 | 2,783 | 2,870 | +3.46% | 1,867,800 | 1兆6009億 | +11.89% | 13.08 | 1.19 |
01/24 | 2,728 | 2,774 | 2,722 | 2,774 | +2.06% | 1,685,700 | 1兆5474億 | +8.91% | 12.64 | 1.15 |
01/23 | 2,681 | 2,745 | 2,669 | 2,718 | -0.07% | 1,278,100 | 1兆5161億 | +7.26% | 12.38 | 1.13 |
01/22 | 2,712 | 2,737 | 2,693 | 2,720 | +0.15% | 982,700 | 1兆5173億 | +7.81% | 12.39 | 1.13 |
01/21 | 2,713 | 2,747 | 2,709 | 2,716 | -1.2% | 833,600 | 1兆5150億 | +8.12% | 12.38 | 1.13 |
01/18 | 2,712 | 2,756 | 2,700 | 2,749 | +1.81% | 1,299,500 | 1兆5334億 | +9.96% | 12.53 | 1.14 |
01/17 | 2,695 | 2,715 | 2,676 | 2,700 | +0.19% | 2,094,600 | 1兆5061億 | +8.52% | 12.3 | 1.12 |
01/16 | 2,640 | 2,708 | 2,635 | 2,695 | -0.48% | 2,126,800 | 1兆5033億 | +8.76% | 12.28 | 1.12 |
01/15 | 2,628 | 2,708 | 2,626 | 2,708 | +3.99% | 2,176,400 | 1兆5106億 | +9.77% | 12.34 | 1.13 |
01/11 | 2,590 | 2,609 | 2,577 | 2,604 | +1.2% | 1,147,200 | 1兆4526億 | +5.98% | 11.86 | 1.08 |
01/10 | 2,534 | 2,575 | 2,534 | 2,573 | +1.22% | 1,572,200 | 1兆4353億 | +4.98% | 11.72 | 1.07 |
01/09 | 2,520 | 2,550 | 2,517 | 2,542 | +0.91% | 2,365,400 | 1兆4180億 | +3.97% | 11.58 | 1.06 |
01/08 | 2,490 | 2,519 | 2,478 | 2,519 | +1.49% | 2,857,700 | 1兆4051億 | +3.2% | 11.48 | 1.05 |
01/07 | 2,478 | 2,500 | 2,475 | 2,482 | +0.16% | 1,229,900 | 1兆3845億 | +1.76% | 11.31 | 1.03 |
01/04 | 2,455 | 2,478 | 2,454 | 2,478 | +1.81% | 1,719,200 | 1兆3823億 | +1.72% | 11.29 | 1.03 |
2012 |
12/28 | 2,445 | 2,449 | 2,426 | 2,434 | 0% | 919,300 | - | 0% | - | - |
12/27 | 2,423 | 2,446 | 2,421 | 2,434 | +0.83% | 1,286,000 | - | 0% | - | - |
12/26 | 2,430 | 2,432 | 2,407 | 2,414 | -0.21% | 747,100 | - | -0.82% | - | - |
12/25 | 2,449 | 2,449 | 2,419 | 2,419 | -0.58% | 812,400 | - | -0.62% | - | - |
12/21 | 2,449 | 2,450 | 2,426 | 2,433 | -0.49% | 1,327,000 | - | 0% | - | - |
12/20 | 2,433 | 2,455 | 2,432 | 2,445 | +0.66% | 1,632,900 | - | +0.53% | - | - |
12/19 | 2,428 | 2,439 | 2,420 | 2,429 | +0.04% | 1,501,300 | - | -0.12% | - | - |
12/18 | 2,417 | 2,439 | 2,417 | 2,428 | +0.46% | 1,526,200 | - | -0.16% | - | - |
12/17 | 2,433 | 2,433 | 2,407 | 2,417 | -0.21% | 1,478,700 | - | -0.62% | - | - |
12/14 | 2,416 | 2,445 | 2,416 | 2,422 | -0.33% | 1,725,000 | - | -0.45% | - | - |
12/13 | 2,453 | 2,453 | 2,420 | 2,430 | -0.78% | 1,107,100 | - | -0.16% | - | - |
12/12 | 2,465 | 2,470 | 2,436 | 2,449 | +0.12% | 1,545,500 | - | +0.62% | - | - |
12/11 | 2,457 | 2,458 | 2,428 | 2,446 | +0.74% | 1,370,500 | - | +0.45% | - | - |
12/10 | 2,459 | 2,459 | 2,425 | 2,428 | -0.04% | 1,703,100 | - | -0.33% | - | - |
12/07 | 2,433 | 2,447 | 2,427 | 2,429 | -0.12% | 1,552,600 | - | -0.41% | - | - |
12/06 | 2,460 | 2,461 | 2,431 | 2,432 | -0.78% | 1,686,000 | - | -0.37% | - | - |
12/05 | 2,434 | 2,460 | 2,431 | 2,451 | +0.66% | 1,479,800 | - | +0.37% | - | - |
12/04 | 2,450 | 2,454 | 2,434 | 2,435 | -0.9% | 1,320,000 | - | -0.25% | - | - |
12/03 | 2,450 | 2,460 | 2,446 | 2,457 | +0.41% | 1,353,100 | - | +0.61% | - | - |
11/30 | 2,440 | 2,460 | 2,431 | 2,447 | +0.41% | 2,471,400 | - | +0.25% | - | - |
11/29 | 2,439 | 2,449 | 2,408 | 2,437 | +0.12% | 1,311,400 | - | -0.16% | - | - |
11/28 | 2,444 | 2,477 | 2,433 | 2,434 | -0.81% | 2,028,800 | - | -0.25% | - | - |
11/27 | 2,440 | 2,478 | 2,439 | 2,454 | +1.49% | 1,571,300 | - | +0.57% | - | - |
11/26 | 2,429 | 2,435 | 2,401 | 2,418 | -0.25% | 1,420,800 | - | -0.86% | - | - |
11/22 | 2,449 | 2,452 | 2,416 | 2,424 | -0.66% | 945,000 | - | -0.62% | - | - |
11/21 | 2,435 | 2,445 | 2,424 | 2,440 | +0.45% | 752,900 | - | +0.04% | - | - |
11/20 | 2,430 | 2,435 | 2,415 | 2,429 | +0.29% | 1,076,000 | - | -0.41% | - | - |
11/19 | 2,405 | 2,429 | 2,395 | 2,422 | +0.96% | 1,308,300 | - | -0.7% | - | - |
11/16 | 2,409 | 2,417 | 2,356 | 2,399 | -0.42% | 2,319,500 | - | -1.64% | - | - |
11/15 | 2,433 | 2,444 | 2,404 | 2,409 | -0.9% | 1,663,800 | - | -1.23% | - | - |
11/14 | 2,410 | 2,439 | 2,410 | 2,431 | +0.21% | 869,400 | - | -0.33% | - | - |
11/13 | 2,423 | 2,444 | 2,400 | 2,426 | +0.17% | 1,342,300 | - | -0.49% | - | - |
11/12 | 2,430 | 2,444 | 2,422 | 2,422 | -0.82% | 677,000 | - | -0.62% | - | - |
11/09 | 2,441 | 2,460 | 2,434 | 2,442 | -0.49% | 1,095,100 | - | +0.21% | - | - |
11/08 | 2,444 | 2,463 | 2,440 | 2,454 | +0.62% | 1,002,500 | - | +0.7% | - | - |
11/07 | 2,467 | 2,468 | 2,431 | 2,439 | -1.09% | 937,700 | - | +0.16% | - | - |
11/06 | 2,475 | 2,479 | 2,452 | 2,466 | -0.76% | 1,020,300 | - | +1.31% | - | - |
11/05 | 2,486 | 2,489 | 2,477 | 2,485 | +0.12% | 547,500 | - | +2.14% | - | - |
11/02 | 2,490 | 2,490 | 2,473 | 2,482 | -0.32% | 1,089,800 | - | +2.14% | - | - |
11/01 | 2,468 | 2,490 | 2,464 | 2,490 | +1.26% | 1,571,700 | - | +2.6% | - | - |
10/31 | 2,420 | 2,459 | 2,415 | 2,459 | +1.19% | 1,461,700 | - | +1.44% | - | - |
10/30 | 2,456 | 2,463 | 2,430 | 2,430 | -0.53% | 739,300 | - | +0.29% | - | - |