PBR
2012/12/12～2013/05/15
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 |
| 05/15 | 2,098 | 2,100 | 1,905 | 1,961 | -7.02% | 51,027 | 77億673万 | -3.64% | 17.24 | - |
| 05/14 | 2,080 | 2,179 | 2,071 | 2,109 | -3.52% | 35,337 | 82億8837万 | +3.53% | 18.54 | - |
| 05/13 | 2,030 | 2,220 | 2,030 | 2,186 | +7% | 61,391 | 85億9098万 | +7.42% | 19.22 | - |
| 05/10 | 1,965 | 2,100 | 1,965 | 2,043 | +3.97% | 45,514 | 80億2899万 | +0.64% | 17.96 | - |
| 05/09 | 1,999 | 2,025 | 1,965 | 1,965 | -0.96% | 27,653 | 77億2245万 | -3.06% | 17.28 | - |
| 05/08 | 2,000 | 2,037 | 1,938 | 1,984 | -0.1% | 36,173 | 77億9712万 | -1.98% | 17.44 | - |
| 05/07 | 1,898 | 2,140 | 1,898 | 1,986 | +4.42% | 72,717 | 78億498万 | -1.93% | 17.46 | - |
| 05/02 | 1,870 | 1,918 | 1,821 | 1,902 | +0.48% | 19,130 | 74億7486万 | -6.21% | 16.72 | - |
| 05/01 | 1,934 | 1,935 | 1,863 | 1,893 | -3.07% | 43,049 | 74億3949万 | -6.75% | 16.64 | - |
| 04/30 | 1,930 | 1,995 | 1,922 | 1,953 | +0.36% | 25,016 | 76億7529万 | -3.84% | 17.17 | - |
| 04/26 | 2,048 | 2,094 | 1,924 | 1,946 | -1.96% | 96,579 | 76億4778万 | -4.19% | 17.11 | - |
| 04/25 | 1,810 | 1,998 | 1,810 | 1,985 | +9.91% | 150,017 | 78億105万 | -2.26% | 17.45 | - |
| 04/24 | 1,769 | 1,850 | 1,769 | 1,806 | +2.09% | 56,958 | 70億9758万 | -11.08% | 15.88 | - |
| 04/23 | 1,755 | 1,800 | 1,744 | 1,769 | +1.61% | 48,956 | 69億5217万 | -13.16% | 15.55 | - |
| 04/22 | 1,730 | 1,791 | 1,705 | 1,741 | -1.08% | 74,142 | 68億4213万 | -14.91% | 15.31 | - |
| 04/19 | 1,830 | 1,856 | 1,721 | 1,760 | -1.57% | 116,990 | 69億1680万 | -14.36% | 15.47 | - |
| 04/18 | 1,800 | 1,930 | 1,701 | 1,788 | -8.31% | 546,678 | 70億2684万 | -13.29% | 15.72 | - |
| 04/17 | 1,950 | 1,950 | 1,950 | 1,950 | -20.41% | 8,755 | 76億6350万 | -5.75% | 17.14 | - |
| 04/16 | 2,450 | 2,450 | 2,450 | 2,450 | -16.95% | 4,201 | 96億2850万 | +18.36% | 21.54 | - |
| 04/15 | 2,620 | 2,950 | 2,580 | 2,950 | +20.41% | 179,086 | 115億9351万 | +44.04% | 25.94 | - |
| 04/12 | 2,180 | 2,450 | 2,160 | 2,450 | +13.69% | 59,827 | 96億2850万 | +22.19% | 21.54 | - |
| 04/11 | 2,149 | 2,188 | 2,110 | 2,155 | +3.36% | 33,702 | 84億6915万 | +8.73% | 18.95 | - |
| 04/10 | 2,055 | 2,130 | 2,021 | 2,085 | +1.86% | 20,797 | 81億9405万 | +5.78% | 18.33 | - |
| 04/09 | 2,010 | 2,120 | 2,008 | 2,047 | +1.94% | 13,165 | 80億4471万 | +4.23% | 18 | - |
| 04/08 | 2,000 | 2,049 | 1,996 | 2,008 | -0.84% | 15,800 | 78億9144万 | +2.5% | 17.65 | - |
| 04/05 | 2,050 | 2,149 | 1,971 | 2,025 | -1.27% | 28,980 | 79億5825万 | +3.58% | 17.8 | - |
| 04/04 | 2,180 | 2,180 | 2,027 | 2,051 | +0.05% | 25,554 | 80億6043万 | +5.18% | 18.03 | - |
| 04/03 | 2,010 | 2,280 | 2,002 | 2,050 | +3.96% | 86,234 | 80億5650万 | +5.45% | 18.02 | - |
| 04/02 | 1,873 | 1,980 | 1,850 | 1,972 | +4.39% | 8,794 | 77億4996万 | +1.7% | 17.34 | - |
| 04/01 | 2,038 | 2,038 | 1,884 | 1,889 | -5.79% | 21,419 | 74億2377万 | -2.53% | 16.61 | - |
| 03/29 | 2,100 | 2,100 | 1,992 | 2,005 | -2.86% | 17,938 | 78億7965万 | +3.51% | 17.63 | - |
| 03/28 | 1,942 | 2,180 | 1,942 | 2,064 | +5.85% | 52,878 | 81億1152万 | +6.94% | 18.15 | - |
| 03/27 | 1,941 | 1,955 | 1,940 | 1,950 | +0.62% | 6,319 | 76億6350万 | +1.56% | 17.14 | - |
| 03/26 | 1,945 | 1,948 | 1,932 | 1,938 | -0.21% | 4,841 | 76億1634万 | +1.15% | 17.04 | - |
| 03/25 | 1,960 | 1,984 | 1,935 | 1,942 | -0.66% | 7,301 | 76億3206万 | +1.68% | 17.07 | - |
| 03/22 | 1,960 | 1,968 | 1,940 | 1,955 | -0.96% | 5,619 | 76億8315万 | +2.79% | 17.19 | - |
| 03/21 | 1,965 | 1,982 | 1,964 | 1,974 | +0.56% | 6,507 | 77億5782万 | +4% | 17.36 | - |
| 03/19 | 1,980 | 1,986 | 1,955 | 1,963 | -0.86% | 7,066 | 77億1459万 | +3.75% | 17.26 | - |
| 03/18 | 1,980 | 1,983 | 1,951 | 1,980 | +0.87% | 8,483 | 77億8140万 | +4.82% | 17.41 | - |
| 03/15 | 1,970 | 1,980 | 1,950 | 1,963 | +0.31% | 14,355 | 77億1459万 | +4.08% | 17.26 | - |
| 03/14 | 1,953 | 1,970 | 1,926 | 1,957 | -0.1% | 8,456 | 76億9101万 | +3.87% | 17.21 | - |
| 03/13 | 1,978 | 1,978 | 1,950 | 1,959 | -0.05% | 6,860 | 76億9887万 | +4.15% | 17.22 | - |
| 03/12 | 1,940 | 2,030 | 1,940 | 1,960 | +2.4% | 24,333 | 77億280万 | +4.37% | 17.23 | - |
| 03/11 | 1,880 | 1,929 | 1,865 | 1,914 | +1.81% | 10,536 | 75億2202万 | +1.97% | 16.83 | - |
| 03/08 | 1,860 | 1,900 | 1,860 | 1,880 | +1.02% | 24,278 | 73億8840万 | +0.21% | 16.53 | - |
| 03/07 | 1,900 | 1,915 | 1,852 | 1,861 | -1.53% | 11,694 | 73億1373万 | -0.91% | 16.36 | - |
| 03/06 | 1,910 | 1,928 | 1,885 | 1,890 | -0.94% | 9,348 | 74億2770万 | +0.43% | 16.62 | - |
| 03/05 | 1,918 | 1,928 | 1,907 | 1,908 | +0.05% | 6,372 | 74億9844万 | +1.22% | 16.78 | - |
| 03/04 | 1,913 | 1,921 | 1,905 | 1,907 | -0.21% | 4,514 | 74億9451万 | +0.95% | 16.77 | - |
| 03/01 | 1,945 | 1,945 | 1,905 | 1,911 | +0.21% | 3,715 | 75億1023万 | +0.84% | 16.8 | - |
| 02/28 | 1,924 | 1,924 | 1,903 | 1,907 | +0.05% | 6,167 | 74億9451万 | +0.58% | 16.77 | - |
| 02/27 | 1,921 | 1,924 | 1,900 | 1,906 | -0.94% | 6,154 | 74億9058万 | +0.53% | 16.76 | - |
| 02/26 | 1,930 | 1,944 | 1,890 | 1,924 | -1.33% | 5,775 | 75億6132万 | +1.32% | 16.92 | - |
| 02/25 | 1,860 | 1,980 | 1,860 | 1,950 | +5.58% | 17,578 | 76億6350万 | +2.31% | 17.14 | - |
| 02/22 | 1,827 | 1,847 | 1,790 | 1,847 | +1.04% | 8,096 | 72億5871万 | -3.35% | 16.24 | - |
| 02/21 | 1,838 | 1,860 | 1,820 | 1,828 | +0.16% | 7,588 | 71億8404万 | -4.19% | 16.07 | - |
| 02/20 | 1,850 | 1,859 | 1,820 | 1,825 | -1.78% | 6,182 | 71億7225万 | -4.4% | 16.05 | - |
| 02/19 | 1,800 | 1,860 | 1,796 | 1,858 | +3.68% | 6,348 | 73億194万 | -2.82% | 16.34 | - |
| 02/18 | 1,839 | 1,839 | 1,781 | 1,792 | +2.99% | 5,204 | 70億4256万 | -6.28% | 15.76 | - |
| 02/15 | 1,821 | 1,826 | 1,701 | 1,740 | -5.13% | 10,173 | 68億3820万 | -9.04% | 15.3 | - |
| 02/14 | 1,830 | 1,849 | 1,828 | 1,834 | -0.6% | 5,595 | 72億762万 | -4.23% | 16.12 | - |
| 02/13 | 1,860 | 1,864 | 1,818 | 1,845 | -2.38% | 9,817 | 72億5085万 | -3.55% | 16.22 | - |
| 02/12 | 1,900 | 1,913 | 1,874 | 1,890 | -0.16% | 6,878 | 74億2770万 | -1.15% | 16.62 | - |
| 02/08 | 1,906 | 1,920 | 1,876 | 1,893 | -0.53% | 8,160 | 74億3949万 | -0.63% | 16.64 | - |
| 02/07 | 1,900 | 1,914 | 1,880 | 1,903 | +0.95% | 4,986 | 74億7879万 | +0.42% | 16.73 | - |
| 02/06 | 1,900 | 1,923 | 1,878 | 1,885 | -0.84% | 10,965 | 74億805万 | -0.16% | 16.57 | - |
| 02/05 | 1,921 | 1,934 | 1,890 | 1,901 | -1.76% | 6,556 | 74億7093万 | +1.22% | 16.71 | - |
| 02/04 | 1,890 | 1,935 | 1,888 | 1,935 | +3.26% | 8,175 | 76億455万 | +3.81% | 17.01 | - |
| 02/01 | 1,931 | 1,948 | 1,871 | 1,874 | -3.25% | 17,515 | 73億6482万 | +1.3% | 16.48 | - |
| 01/31 | 1,972 | 1,972 | 1,910 | 1,937 | -0.87% | 9,572 | 76億1241万 | +5.21% | 17.03 | - |
| 01/30 | 1,950 | 1,995 | 1,924 | 1,954 | -1.31% | 12,916 | 76億7922万 | +6.89% | 17.18 | - |
| 01/29 | 2,024 | 2,040 | 1,972 | 1,980 | -1% | 14,418 | 77億8140万 | +9.09% | 17.41 | - |
| 01/28 | 2,062 | 2,090 | 1,971 | 2,000 | -2.44% | 26,366 | 78億6000万 | +10.93% | 17.58 | - |
| 01/25 | 1,950 | 2,287 | 1,940 | 2,050 | +5.13% | 84,902 | 80億5650万 | +14.46% | 18.02 | - |
| 01/24 | 1,899 | 1,959 | 1,892 | 1,950 | +2.58% | 6,786 | 76億6350万 | +9.74% | 17.14 | - |
| 01/23 | 1,959 | 1,983 | 1,880 | 1,901 | -4.28% | 15,130 | 74億7093万 | +7.58% | 16.71 | - |
| 01/22 | 2,089 | 2,114 | 1,914 | 1,986 | -4.93% | 25,207 | 78億498万 | +12.91% | 17.46 | - |
| 01/21 | 2,017 | 2,174 | 1,971 | 2,089 | +1.06% | 39,856 | 82億977万 | +19.58% | 18.37 | - |
| 01/18 | 1,846 | 2,145 | 1,821 | 2,067 | +15.6% | 59,997 | 81億2331万 | +19.34% | 18.17 | - |
| 01/17 | 1,856 | 1,899 | 1,786 | 1,788 | -3.51% | 13,227 | 70億2684万 | +4.07% | 15.72 | - |
| 01/16 | 1,990 | 1,995 | 1,830 | 1,853 | -2.63% | 30,139 | 72億8229万 | +8.05% | 16.29 | - |
| 01/15 | 1,900 | 1,914 | 1,880 | 1,903 | +2.48% | 13,813 | 74億7879万 | +11.22% | 16.73 | - |
| 01/11 | 1,848 | 1,895 | 1,820 | 1,857 | +2.03% | 16,033 | 72億9801万 | +8.79% | 16.33 | - |
| 01/10 | 1,790 | 1,829 | 1,765 | 1,820 | +1.68% | 8,814 | 71億5260万 | +6.81% | 16 | - |
| 01/09 | 1,791 | 1,799 | 1,761 | 1,790 | +0.34% | 4,117 | 70億3470万 | +5.05% | 15.74 | - |
| 01/08 | 1,850 | 1,862 | 1,735 | 1,784 | -1.6% | 14,929 | 70億1112万 | +4.69% | 15.68 | - |
| 01/07 | 1,800 | 1,890 | 1,753 | 1,813 | +6.27% | 24,928 | 71億2509万 | +6.33% | 15.94 | - |
| 01/04 | 1,662 | 1,739 | 1,655 | 1,706 | +3.71% | 9,524 | 67億458万 | +0.12% | 15 | - |
| 2012 |
| 12/28 | 1,710 | 1,714 | 1,630 | 1,645 | -4.91% | 15,144 | - | -3.74% | - | - |
| 12/27 | 1,647 | 1,745 | 1,631 | 1,730 | +6.13% | 13,637 | - | +0.7% | - | - |
| 12/26 | 1,560 | 1,639 | 1,550 | 1,630 | +4.76% | 11,248 | - | -5.51% | - | - |
| 12/25 | 1,587 | 1,589 | 1,552 | 1,556 | -2.45% | 7,941 | - | -10.37% | - | - |
| 12/21 | 1,601 | 1,627 | 1,580 | 1,595 | -2.09% | 10,893 | - | -8.86% | - | - |
| 12/20 | 1,610 | 1,650 | 1,601 | 1,629 | +0.74% | 7,371 | - | -7.71% | - | - |
| 12/19 | 1,641 | 1,650 | 1,586 | 1,617 | -1.52% | 18,625 | - | -9.06% | - | - |
| 12/18 | 1,675 | 1,679 | 1,636 | 1,642 | -2.09% | 8,119 | - | -8.37% | - | - |
| 12/17 | 1,710 | 1,724 | 1,670 | 1,677 | -1.35% | 6,502 | - | -7.35% | - | - |
| 12/14 | 1,705 | 1,710 | 1,691 | 1,700 | +0.06% | 4,131 | - | -6.75% | - | - |
| 12/13 | 1,690 | 1,710 | 1,686 | 1,699 | +0.3% | 5,669 | - | -7.21% | - | - |
| 12/12 | 1,708 | 1,726 | 1,690 | 1,694 | -0.82% | 3,627 | - | -7.78% | - | - |
