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 | 307 | 307 | 302 | 302 | -1.95% | 58,000 | 155億1598万 | -1.95% | 14.9 | 0.63 |
03/28 | 313 | 313 | 302 | 308 | -1.6% | 94,000 | 158億2424万 | 0% | 15.2 | 0.64 |
03/27 | 308 | 315 | 307 | 313 | +0.32% | 86,000 | 160億8113万 | +1.62% | 15.45 | 0.65 |
03/26 | 309 | 314 | 305 | 312 | 0% | 163,000 | 160億2975万 | +1.3% | 15.4 | 0.65 |
03/25 | 314 | 315 | 312 | 312 | 0% | 94,000 | 160億2975万 | +1.63% | 15.4 | 0.65 |
03/22 | 321 | 321 | 312 | 312 | -1.89% | 93,000 | 160億2975万 | +1.96% | 15.4 | 0.65 |
03/21 | 317 | 320 | 314 | 318 | +1.27% | 226,000 | 163億3802万 | +3.92% | 15.69 | 0.66 |
03/19 | 310 | 314 | 309 | 314 | +1.62% | 77,000 | 161億3251万 | +2.61% | 15.5 | 0.66 |
03/18 | 309 | 311 | 307 | 309 | 0% | 79,000 | 158億7562万 | +0.65% | 15.25 | 0.65 |
03/15 | 308 | 311 | 308 | 309 | -0.32% | 137,000 | 158億7562万 | +0.65% | 15.25 | 0.65 |
03/14 | 313 | 313 | 308 | 310 | 0% | 102,000 | 159億2700万 | +0.65% | 15.3 | 0.65 |
03/13 | 308 | 312 | 308 | 310 | 0% | 58,000 | 159億2700万 | +0.32% | 15.3 | 0.65 |
03/12 | 314 | 315 | 310 | 310 | -0.96% | 135,000 | 159億2700万 | 0% | 15.3 | 0.65 |
03/11 | 309 | 315 | 309 | 313 | +2.29% | 190,000 | 160億8113万 | +0.97% | 15.45 | 0.65 |
03/08 | 307 | 309 | 306 | 306 | -0.33% | 179,000 | 157億2149万 | -1.61% | 15.1 | 0.64 |
03/07 | 310 | 311 | 305 | 307 | -0.65% | 141,000 | 157億7287万 | -1.29% | 15.15 | 0.64 |
03/06 | 311 | 311 | 307 | 309 | +0.98% | 150,000 | 158億7562万 | -0.96% | 15.25 | 0.65 |
03/05 | 309 | 313 | 305 | 306 | 0% | 177,000 | 157億2149万 | -1.92% | 15.1 | 0.64 |
03/04 | 305 | 307 | 302 | 306 | +0.99% | 124,000 | 157億2149万 | -2.24% | 15.1 | 0.64 |
03/01 | 304 | 305 | 301 | 303 | -0.33% | 52,000 | 155億6736万 | -3.19% | 14.95 | 0.63 |
02/28 | 304 | 306 | 302 | 304 | +0.33% | 58,000 | 156億1873万 | -3.18% | 15 | 0.63 |
02/27 | 302 | 304 | 301 | 303 | +0.66% | 56,000 | 155億6736万 | -3.5% | 14.95 | 0.63 |
02/26 | 304 | 304 | 301 | 301 | -1.95% | 82,000 | 154億6460万 | -4.44% | 14.85 | 0.63 |
02/25 | 302 | 307 | 302 | 307 | +1.99% | 93,000 | 157億7287万 | -2.85% | 15.15 | 0.64 |
02/22 | 300 | 302 | 297 | 301 | -0.66% | 77,000 | 154億6460万 | -5.05% | 14.85 | 0.63 |
02/21 | 307 | 307 | 300 | 303 | -0.98% | 70,000 | 155億6736万 | -4.72% | 14.95 | 0.63 |
02/20 | 307 | 309 | 304 | 306 | 0% | 80,000 | 157億2149万 | -4.08% | 15.1 | 0.64 |
02/19 | 300 | 310 | 300 | 306 | +4.08% | 179,000 | 157億2149万 | -4.38% | 15.1 | 0.64 |
02/18 | 296 | 302 | 293 | 294 | +0.68% | 139,000 | 151億496万 | -8.41% | 14.51 | 0.61 |
02/15 | 304 | 306 | 276 | 292 | -5.19% | 342,000 | 150億221万 | -9.6% | 14.41 | 0.61 |
02/14 | 313 | 313 | 302 | 308 | -3.75% | 226,000 | 158億2424万 | -5.23% | 15.2 | 0.64 |
02/13 | 320 | 331 | 315 | 320 | -0.31% | 330,000 | 164億4077万 | -1.54% | 15.79 | 0.67 |
02/12 | 327 | 328 | 320 | 321 | -1.53% | 166,000 | 164億9215万 | -1.53% | 15.84 | 0.67 |
02/08 | 330 | 330 | 326 | 326 | -0.61% | 103,000 | 167億4904万 | 0% | 16.09 | 0.68 |
02/07 | 331 | 334 | 328 | 328 | -0.91% | 220,000 | 168億5179万 | +0.61% | 16.19 | 0.68 |
02/06 | 331 | 335 | 329 | 331 | +0.61% | 387,000 | 170億592万 | +1.53% | 16.33 | 0.69 |
02/05 | 331 | 332 | 325 | 329 | +0.61% | 152,000 | 169億317万 | +0.92% | 16.24 | 0.69 |
02/04 | 326 | 331 | 324 | 327 | +1.87% | 280,000 | 168億42万 | +0.31% | 16.14 | 0.68 |
02/01 | 323 | 324 | 319 | 321 | -0.31% | 134,000 | 164億9215万 | -0.93% | 15.84 | 0.67 |
01/31 | 326 | 326 | 318 | 322 | -0.62% | 137,000 | 165億4353万 | -0.31% | 15.89 | 0.67 |
01/30 | 317 | 327 | 312 | 324 | +2.21% | 175,000 | 166億4628万 | +0.62% | 15.99 | 0.68 |
01/29 | 320 | 321 | 316 | 317 | -0.63% | 46,000 | 162億8664万 | -0.94% | 15.64 | 0.66 |
01/28 | 319 | 321 | 313 | 319 | 0% | 102,000 | 163億8940万 | +0.31% | 15.74 | 0.67 |
01/25 | 321 | 324 | 317 | 319 | +0.63% | 115,000 | 163億8940万 | +0.63% | 15.74 | 0.67 |
01/24 | 306 | 318 | 305 | 317 | +1.6% | 141,000 | 162億8664万 | +0.63% | 15.64 | 0.66 |
01/23 | 321 | 324 | 312 | 312 | -4% | 134,000 | 160億2975万 | -0.64% | 15.4 | 0.65 |
01/22 | 331 | 333 | 321 | 325 | -1.81% | 108,000 | 166億9766万 | +4.17% | 16.04 | 0.68 |
01/21 | 327 | 334 | 321 | 331 | +1.53% | 137,000 | 170億592万 | +6.43% | 16.33 | 0.69 |
01/18 | 332 | 332 | 323 | 326 | 0% | 89,000 | 167億4904万 | +5.5% | 16.09 | 0.68 |
01/17 | 330 | 331 | 315 | 326 | -0.61% | 430,000 | 167億4904万 | +6.19% | 16.09 | 0.68 |
01/16 | 330 | 336 | 327 | 328 | -0.91% | 222,000 | 168億5179万 | +7.54% | 16.19 | 0.68 |
01/15 | 337 | 338 | 330 | 331 | -1.19% | 275,000 | 170億592万 | +9.24% | 16.33 | 0.69 |
01/11 | 342 | 343 | 333 | 335 | -0.89% | 260,000 | 172億1143万 | +11.3% | 16.53 | 0.7 |
01/10 | 345 | 347 | 334 | 338 | +1.5% | 479,000 | 173億6557万 | +13.42% | 16.68 | 0.71 |
01/09 | 324 | 338 | 324 | 333 | +1.83% | 234,000 | 171億868万 | +12.5% | 16.43 | 0.7 |
01/08 | 334 | 340 | 325 | 327 | -0.61% | 415,000 | 168億42万 | +11.6% | 16.14 | 0.68 |
01/07 | 325 | 333 | 317 | 329 | +1.23% | 433,000 | 169億317万 | +13.45% | 16.24 | 0.69 |
01/04 | 333 | 333 | 322 | 325 | +0.93% | 376,000 | 166億9766万 | +13.24% | 16.04 | 0.68 |
2012 |
12/28 | 325 | 326 | 312 | 322 | -0.62% | 351,000 | - | +12.98% | - | - |
12/27 | 341 | 341 | 316 | 324 | -4.42% | 897,000 | - | +14.89% | - | - |
12/26 | 326 | 339 | 320 | 339 | +4.63% | 1,426,000 | - | +21.07% | - | - |
12/25 | 300 | 333 | 298 | 324 | +13.68% | 2,286,000 | - | +16.97% | - | - |
12/21 | 293 | 296 | 285 | 285 | -2.73% | 218,000 | - | +4.01% | - | - |
12/20 | 292 | 299 | 288 | 293 | +0.34% | 440,000 | - | +7.33% | - | - |
12/19 | 283 | 292 | 283 | 292 | +3.18% | 526,000 | - | +7.35% | - | - |
12/18 | 276 | 285 | 276 | 283 | +2.17% | 128,000 | - | +4.81% | - | - |
12/17 | 282 | 283 | 276 | 277 | -1.42% | 94,000 | - | +3.36% | - | - |
12/14 | 284 | 284 | 262 | 281 | +0.72% | 191,000 | - | +5.24% | - | - |
12/13 | 282 | 283 | 279 | 279 | -1.06% | 53,000 | - | +5.28% | - | - |
12/12 | 281 | 282 | 278 | 282 | +1.81% | 72,000 | - | +6.82% | - | - |
12/11 | 285 | 285 | 277 | 277 | -2.46% | 76,000 | - | +5.32% | - | - |
12/10 | 287 | 287 | 283 | 284 | 0% | 66,000 | - | +8.4% | - | - |
12/07 | 284 | 285 | 281 | 284 | 0% | 119,000 | - | +9.23% | - | - |
12/06 | 285 | 285 | 280 | 284 | +1.43% | 119,000 | - | +9.65% | - | - |
12/05 | 278 | 280 | 276 | 280 | +3.7% | 238,000 | - | +8.53% | - | - |
12/04 | 276 | 276 | 269 | 270 | -2.17% | 108,000 | - | +5.47% | - | - |
12/03 | 285 | 285 | 270 | 276 | +2.6% | 120,000 | - | +7.81% | - | - |
11/30 | 271 | 277 | 269 | 269 | 0% | 115,000 | - | +5.49% | - | - |
11/29 | 262 | 275 | 262 | 269 | +2.67% | 127,000 | - | +5.91% | - | - |
11/28 | 264 | 266 | 262 | 262 | -0.38% | 28,000 | - | +3.15% | - | - |
11/27 | 258 | 263 | 258 | 263 | +1.15% | 78,000 | - | +3.54% | - | - |
11/26 | 266 | 267 | 260 | 260 | -0.76% | 69,000 | - | +2.77% | - | - |
11/22 | 259 | 262 | 257 | 262 | +1.16% | 57,000 | - | +3.56% | - | - |
11/21 | 260 | 263 | 255 | 259 | -0.77% | 62,000 | - | +2.78% | - | - |
11/20 | 265 | 265 | 260 | 261 | -1.51% | 95,000 | - | +3.98% | - | - |
11/19 | 265 | 266 | 264 | 265 | 0% | 91,000 | - | +6% | - | - |
11/16 | 260 | 268 | 259 | 265 | +2.32% | 122,000 | - | +6.85% | - | - |
11/15 | 252 | 259 | 252 | 259 | +3.19% | 111,000 | - | +4.86% | - | - |
11/14 | 249 | 252 | 243 | 251 | +1.62% | 109,000 | - | +2.03% | - | - |
11/13 | 239 | 259 | 237 | 247 | +4.22% | 209,000 | - | +0.41% | - | - |
11/12 | 237 | 239 | 237 | 237 | -1.25% | 21,000 | - | -3.66% | - | - |
11/09 | 247 | 247 | 239 | 240 | -2.83% | 63,000 | - | -2.83% | - | - |
11/08 | 247 | 247 | 245 | 247 | +0.41% | 22,000 | - | 0% | - | - |
11/07 | 250 | 250 | 246 | 246 | -1.2% | 14,000 | - | -0.4% | - | - |
11/06 | 252 | 252 | 247 | 249 | -1.19% | 24,000 | - | +0.81% | - | - |
11/05 | 249 | 252 | 248 | 252 | -0.79% | 33,000 | - | +2.44% | - | - |
11/02 | 251 | 259 | 251 | 254 | +2.01% | 38,000 | - | +3.25% | - | - |
11/01 | 246 | 251 | 246 | 249 | +0.4% | 22,000 | - | +1.63% | - | - |
10/31 | 248 | 252 | 247 | 248 | 0% | 37,000 | - | +1.22% | - | - |
10/30 | 252 | 252 | 248 | 248 | -1.59% | 116,000 | - | +1.22% | - | - |