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 | 628 | 639 | 625 | 626 | -1.57% | 26,000 | 198億3540万 | -4.57% | 12.41 | 0.72 |
| 03/28 | 645 | 645 | 626 | 636 | -2.9% | 56,000 | 201億5226万 | -3.05% | 12.61 | 0.73 |
| 03/27 | 629 | 657 | 610 | 655 | +4.13% | 51,000 | 207億5430万 | +0.15% | 12.99 | 0.76 |
| 03/26 | 626 | 632 | 613 | 629 | +0.48% | 87,000 | 199億3046万 | -3.38% | 12.47 | 0.73 |
| 03/25 | 639 | 643 | 626 | 626 | -2.49% | 116,000 | 198億3540万 | -3.54% | 12.41 | 0.72 |
| 03/22 | 663 | 664 | 641 | 642 | -1.98% | 65,000 | 203億4238万 | -0.62% | 12.73 | 0.74 |
| 03/21 | 652 | 656 | 651 | 655 | +0.77% | 72,000 | 207億5430万 | +2.18% | 12.99 | 0.76 |
| 03/19 | 655 | 664 | 650 | 650 | -0.76% | 62,000 | 205億9587万 | +2.04% | 12.89 | 0.75 |
| 03/18 | 666 | 668 | 652 | 655 | -2.38% | 57,000 | 207億5430万 | +3.31% | 12.99 | 0.76 |
| 03/15 | 673 | 675 | 668 | 671 | -0.15% | 111,000 | 212億6127万 | +6.34% | 13.3 | 0.77 |
| 03/14 | 646 | 673 | 643 | 672 | +7.35% | 154,000 | 212億9296万 | +7.18% | 13.32 | 0.78 |
| 03/13 | 656 | 663 | 622 | 626 | -6.15% | 153,000 | 198億3540万 | +0.48% | 12.41 | 0.72 |
| 03/12 | 666 | 669 | 656 | 667 | -0.74% | 152,000 | 211億3453万 | +7.58% | 13.23 | 0.77 |
| 03/11 | 661 | 674 | 660 | 672 | +1.51% | 58,000 | 212億9296万 | +9.45% | 13.32 | 0.78 |
| 03/08 | 660 | 675 | 660 | 662 | -1.19% | 137,000 | 209億7610万 | +8.88% | 13.13 | 0.76 |
| 03/07 | 686 | 686 | 670 | 670 | -1.33% | 39,000 | 212億2958万 | +11.3% | 13.29 | 0.77 |
| 03/06 | 680 | 683 | 677 | 679 | -0.15% | 114,000 | 215億1476万 | +13.93% | 13.46 | 0.78 |
| 03/05 | 661 | 681 | 661 | 680 | +3.34% | 85,000 | 215億4644万 | +15.45% | 13.48 | 0.78 |
| 03/04 | 651 | 670 | 651 | 658 | -0.45% | 77,000 | 208億4935万 | +12.86% | 13.05 | 0.76 |
| 03/01 | 649 | 668 | 645 | 661 | +0.3% | 47,000 | 209億4441万 | +14.56% | 13.11 | 0.76 |
| 02/28 | 671 | 674 | 653 | 659 | +1.23% | 64,000 | 208億8104万 | +15.21% | 13.07 | 0.76 |
| 02/27 | 657 | 660 | 645 | 651 | -2.25% | 100,000 | 206億2755万 | +15.02% | 12.91 | 0.75 |
| 02/26 | 675 | 683 | 663 | 666 | -4.31% | 116,000 | 211億284万 | +18.93% | 13.21 | 0.77 |
| 02/25 | 660 | 719 | 660 | 696 | +10.48% | 436,000 | 220億5342万 | +25.63% | 13.8 | 0.8 |
| 02/22 | 613 | 630 | 612 | 630 | +1.61% | 156,000 | 199億6215万 | +15.17% | 12.49 | 0.73 |
| 02/21 | 595 | 620 | 594 | 620 | +4.2% | 244,000 | 196億4529万 | +14.39% | 12.29 | 0.72 |
| 02/20 | 594 | 597 | 586 | 595 | +0.51% | 77,000 | 188億5314万 | +10.59% | 11.8 | 0.69 |
| 02/19 | 570 | 600 | 570 | 592 | +2.42% | 104,000 | 187億5808万 | +10.65% | 11.74 | 0.68 |
| 02/18 | 545 | 580 | 545 | 578 | +6.06% | 88,000 | 183億1448万 | +8.65% | 11.46 | 0.67 |
| 02/15 | 530 | 546 | 530 | 545 | +3.42% | 158,000 | 172億6884万 | +3.02% | 10.81 | 0.63 |
| 02/14 | 534 | 535 | 525 | 527 | -3.13% | 47,000 | 166億9849万 | -0.19% | 10.45 | 0.61 |
| 02/13 | 570 | 571 | 535 | 544 | -4.39% | 195,000 | 172億3715万 | +3.03% | 10.79 | 0.63 |
| 02/12 | 586 | 586 | 569 | 569 | -1.73% | 101,000 | 180億2930万 | +7.97% | 11.28 | 0.66 |
| 02/08 | 581 | 583 | 570 | 579 | -0.86% | 133,000 | 183億4616万 | +10.29% | 11.48 | 0.67 |
| 02/07 | 567 | 603 | 563 | 584 | +2.46% | 179,000 | 185億459万 | +11.88% | 11.58 | 0.67 |
| 02/06 | 555 | 572 | 552 | 570 | +6.34% | 291,000 | 180億6099万 | +9.83% | 11.3 | 0.66 |
| 02/05 | 519 | 536 | 519 | 536 | +2.68% | 89,000 | 169億8367万 | +3.88% | 10.63 | 0.62 |
| 02/04 | 518 | 526 | 518 | 522 | +0.97% | 109,000 | 165億4006万 | +1.56% | 10.35 | 0.6 |
| 02/01 | 515 | 522 | 515 | 517 | -0.58% | 58,000 | 163億8163万 | +1.17% | 10.25 | 0.6 |
| 01/31 | 518 | 520 | 515 | 520 | +0.39% | 72,000 | 164億7669万 | +2.36% | 10.31 | 0.6 |
| 01/30 | 516 | 522 | 514 | 518 | +0.39% | 61,000 | 164億1332万 | +2.78% | 10.27 | 0.6 |
| 01/29 | 514 | 519 | 514 | 516 | -0.19% | 37,000 | 163億4995万 | +2.79% | 10.23 | 0.6 |
| 01/28 | 523 | 523 | 516 | 517 | -1.34% | 26,000 | 163億8163万 | +4.02% | 10.25 | 0.6 |
| 01/25 | 515 | 527 | 515 | 524 | +1.75% | 97,000 | 166億344万 | +6.07% | 10.39 | 0.6 |
| 01/24 | 506 | 515 | 506 | 515 | +1.18% | 20,000 | 163億1826万 | +5.32% | 10.21 | 0.59 |
| 01/23 | 512 | 518 | 507 | 509 | -0.59% | 47,000 | 161億2815万 | +4.73% | 10.09 | 0.59 |
| 01/22 | 513 | 520 | 512 | 512 | -0.19% | 32,000 | 162億2320万 | +6.22% | 10.15 | 0.59 |
| 01/21 | 516 | 517 | 510 | 513 | -0.77% | 34,000 | 162億5489万 | +7.1% | 10.17 | 0.59 |
| 01/18 | 519 | 520 | 497 | 517 | +1.97% | 84,000 | 163億8163万 | +8.84% | 10.25 | 0.6 |
| 01/17 | 517 | 524 | 507 | 507 | -1.55% | 41,000 | 160億6477万 | +7.64% | 10.05 | 0.58 |
| 01/16 | 533 | 534 | 513 | 515 | -3.92% | 66,000 | 163億1826万 | +10.28% | 10.21 | 0.59 |
| 01/15 | 518 | 537 | 514 | 536 | +4.89% | 204,000 | 169億8367万 | +15.77% | 10.63 | 0.62 |
| 01/11 | 523 | 523 | 510 | 511 | -0.39% | 63,000 | 161億9152万 | +11.57% | 10.13 | 0.59 |
| 01/10 | 520 | 520 | 504 | 513 | -0.39% | 55,000 | 162億5489万 | +13.25% | 10.17 | 0.59 |
| 01/09 | 503 | 517 | 503 | 515 | +0.39% | 60,000 | 163億1826万 | +14.7% | 10.21 | 0.59 |
| 01/08 | 511 | 521 | 509 | 513 | -0.97% | 51,000 | 162億5489万 | +15.28% | 10.17 | 0.59 |
| 01/07 | 522 | 527 | 516 | 518 | -1.52% | 87,000 | 164億1332万 | +17.46% | 10.27 | 0.6 |
| 01/04 | 534 | 534 | 520 | 526 | +4.16% | 167,000 | 166億6681万 | +20.64% | 10.43 | 0.61 |
| 2012 |
| 12/28 | 499 | 505 | 484 | 505 | +1.2% | 76,000 | - | +17.17% | - | - |
| 12/27 | 518 | 518 | 497 | 499 | -1.77% | 187,000 | - | +16.86% | - | - |
| 12/26 | 479 | 508 | 479 | 508 | +7.17% | 204,000 | - | +20.09% | - | - |
| 12/25 | 468 | 475 | 465 | 474 | +6.52% | 101,000 | - | +13.13% | - | - |
| 12/21 | 448 | 453 | 440 | 445 | -0.22% | 56,000 | - | +7.23% | - | - |
| 12/20 | 444 | 449 | 440 | 446 | +1.36% | 42,000 | - | +7.99% | - | - |
| 12/19 | 442 | 450 | 436 | 440 | -1.12% | 95,000 | - | +7.06% | - | - |
| 12/18 | 422 | 450 | 422 | 445 | +7.49% | 138,000 | - | +9.07% | - | - |
| 12/17 | 419 | 420 | 413 | 414 | -1.19% | 14,000 | - | +1.97% | - | - |
| 12/14 | 414 | 420 | 403 | 419 | +0.24% | 61,000 | - | +3.46% | - | - |
| 12/13 | 421 | 422 | 416 | 418 | -0.48% | 22,000 | - | +3.47% | - | - |
| 12/12 | 417 | 420 | 417 | 420 | +0.24% | 15,000 | - | +4.22% | - | - |
| 12/11 | 425 | 425 | 419 | 419 | -1.87% | 29,000 | - | +4.49% | - | - |
| 12/10 | 418 | 427 | 416 | 427 | +2.15% | 36,000 | - | +6.75% | - | - |
| 12/07 | 415 | 420 | 415 | 418 | +0.72% | 53,000 | - | +4.76% | - | - |
| 12/06 | 412 | 415 | 409 | 415 | +0.73% | 28,000 | - | +4.27% | - | - |
| 12/05 | 412 | 412 | 409 | 412 | -0.24% | 12,000 | - | +3.78% | - | - |
| 12/04 | 413 | 413 | 408 | 413 | +0.73% | 21,000 | - | +4.56% | - | - |
| 12/03 | 408 | 410 | 408 | 410 | +1.23% | 17,000 | - | +4.33% | - | - |
| 11/30 | 407 | 407 | 405 | 405 | +0.5% | 11,000 | - | +3.58% | - | - |
| 11/29 | 403 | 403 | 403 | 403 | -0.98% | 5,000 | - | +3.33% | - | - |
| 11/28 | 406 | 407 | 405 | 407 | 0% | 14,000 | - | +4.63% | - | - |
| 11/27 | 397 | 407 | 396 | 407 | +0.99% | 22,000 | - | +5.17% | - | - |
| 11/26 | 408 | 408 | 402 | 403 | -1.23% | 33,000 | - | +4.68% | - | - |
| 11/22 | 404 | 410 | 404 | 408 | +1.24% | 27,000 | - | +6.25% | - | - |
| 11/21 | 398 | 406 | 398 | 403 | +1.77% | 25,000 | - | +5.5% | - | - |
| 11/20 | 399 | 399 | 392 | 396 | -0.75% | 21,000 | - | +4.21% | - | - |
| 11/19 | 396 | 399 | 395 | 399 | +1.27% | 11,000 | - | +5.56% | - | - |
| 11/16 | 393 | 395 | 392 | 394 | +0.51% | 17,000 | - | +5.07% | - | - |
| 11/15 | 383 | 392 | 383 | 392 | +3.98% | 24,000 | - | +4.81% | - | - |
| 11/14 | 383 | 383 | 376 | 377 | -0.53% | 10,000 | - | +1.34% | - | - |
| 11/13 | 389 | 389 | 379 | 379 | -1.04% | 11,000 | - | +1.88% | - | - |
| 11/12 | 391 | 391 | 383 | 383 | -2.05% | 5,000 | - | +2.96% | - | - |
| 11/09 | 390 | 391 | 386 | 391 | +0.26% | 18,000 | - | +5.39% | - | - |
| 11/08 | 388 | 390 | 388 | 390 | -0.76% | 4,000 | - | +5.12% | - | - |
| 11/07 | 381 | 393 | 381 | 393 | +1.03% | 35,000 | - | +6.22% | - | - |
| 11/06 | 390 | 397 | 385 | 389 | -2.26% | 23,000 | - | +5.14% | - | - |
| 11/05 | 393 | 398 | 393 | 398 | -0.75% | 9,000 | - | +7.28% | - | - |
| 11/02 | 394 | 404 | 391 | 401 | +2.04% | 65,000 | - | +8.09% | - | - |
| 11/01 | 375 | 393 | 375 | 393 | +3.97% | 50,000 | - | +5.93% | - | - |
| 10/31 | 365 | 378 | 359 | 378 | +3.28% | 43,000 | - | +1.89% | - | - |
| 10/30 | 365 | 372 | 362 | 366 | 0% | 83,000 | - | -1.35% | - | - |
