PBR
2012/10/19～2013/03/29
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 | 815 | 815 | 810 | 813 | -0.25% | 4,200 | 203億1410万 | +5.86% | 7.87 | 0.7 |
| 03/28 | 820 | 825 | 800 | 815 | -0.97% | 7,800 | 203億6407万 | +6.54% | 7.89 | 0.7 |
| 03/27 | 819 | 823 | 815 | 823 | +0.37% | 5,700 | 205億6397万 | +7.86% | 7.96 | 0.71 |
| 03/26 | 823 | 823 | 800 | 820 | -0.49% | 3,100 | 204億8901万 | +7.89% | 7.94 | 0.7 |
| 03/25 | 825 | 833 | 805 | 824 | -0.12% | 16,100 | 205億8895万 | +8.85% | 7.97 | 0.71 |
| 03/22 | 820 | 828 | 809 | 825 | +0.86% | 20,600 | 206億1394万 | +9.42% | 7.98 | 0.71 |
| 03/21 | 810 | 818 | 808 | 818 | +3.15% | 7,700 | 204億3903万 | +8.78% | 7.92 | 0.7 |
| 03/19 | 779 | 793 | 778 | 793 | +3.26% | 5,900 | 198億1437万 | +5.45% | 7.67 | 0.68 |
| 03/18 | 742 | 770 | 742 | 768 | +3.5% | 11,800 | 191億8970万 | +1.99% | 7.43 | 0.66 |
| 03/15 | 738 | 760 | 726 | 742 | +0.68% | 21,400 | 185億4005万 | -1.59% | 7.18 | 0.64 |
| 03/14 | 730 | 737 | 721 | 737 | +0.27% | 7,800 | 184億1512万 | -2.77% | 7.13 | 0.63 |
| 03/13 | 725 | 735 | 725 | 735 | +0.27% | 6,200 | 183億6515万 | -3.42% | 7.11 | 0.63 |
| 03/12 | 732 | 742 | 731 | 733 | -1.61% | 6,200 | 183億1517万 | -4.18% | 7.09 | 0.63 |
| 03/11 | 737 | 757 | 708 | 745 | +1.09% | 15,500 | 186億1501万 | -3.12% | 7.21 | 0.64 |
| 03/08 | 740 | 740 | 705 | 737 | +0.41% | 11,900 | 184億1512万 | -4.53% | 7.13 | 0.63 |
| 03/07 | 740 | 740 | 730 | 734 | -0.81% | 16,800 | 183億4016万 | -5.17% | 7.1 | 0.63 |
| 03/06 | 731 | 742 | 731 | 740 | -0.67% | 11,800 | 184億9008万 | -4.64% | 7.16 | 0.64 |
| 03/05 | 744 | 748 | 741 | 745 | -0.8% | 30,000 | 186億1501万 | -4.24% | 7.21 | 0.64 |
| 03/04 | 754 | 754 | 735 | 751 | -0.79% | 7,400 | 187億6493万 | -3.59% | 7.27 | 0.65 |
| 03/01 | 742 | 757 | 740 | 757 | +2.16% | 5,200 | 189億1485万 | -2.95% | 7.33 | 0.65 |
| 02/28 | 741 | 750 | 740 | 741 | 0% | 9,100 | 185億1506万 | -5.12% | 7.17 | 0.64 |
| 02/27 | 741 | 742 | 738 | 741 | 0% | 7,200 | 185億1506万 | -5.12% | 7.17 | 0.64 |
| 02/26 | 741 | 741 | 741 | 741 | -1.85% | 1,700 | 185億1506万 | -5.12% | 7.17 | 0.64 |
| 02/25 | 757 | 757 | 745 | 755 | -0.26% | 8,500 | 188億6488万 | -3.45% | 7.31 | 0.65 |
| 02/22 | 755 | 757 | 755 | 757 | -0.26% | 200 | 189億1485万 | -3.07% | 7.33 | 0.65 |
| 02/21 | 753 | 760 | 750 | 759 | +0.93% | 6,300 | 189億6482万 | -2.69% | 7.35 | 0.65 |
| 02/20 | 756 | 761 | 746 | 752 | +0.94% | 2,300 | 187億8992万 | -3.34% | 7.28 | 0.65 |
| 02/19 | 750 | 751 | 745 | 745 | -2.1% | 8,800 | 186億1501万 | -4.12% | 7.21 | 0.64 |
| 02/18 | 748 | 769 | 748 | 761 | +1.74% | 17,000 | 190億1480万 | -1.93% | 7.36 | 0.65 |
| 02/15 | 764 | 764 | 730 | 748 | -2.86% | 5,400 | 186億8997万 | -3.23% | 7.24 | 0.64 |
| 02/14 | 780 | 780 | 756 | 770 | -4.94% | 12,900 | 192億3968万 | -0.26% | 7.45 | 0.66 |
| 02/13 | 800 | 810 | 780 | 810 | +0.12% | 10,300 | 202億3914万 | +5.33% | 7.84 | 0.7 |
| 02/12 | 806 | 816 | 805 | 809 | -0.86% | 6,300 | 202億1415万 | +5.75% | 7.83 | 0.69 |
| 02/08 | 811 | 820 | 811 | 816 | -0.61% | 9,500 | 203億8906万 | +7.09% | 7.9 | 0.7 |
| 02/07 | 830 | 830 | 820 | 821 | -0.61% | 2,000 | 205億1399万 | +8.31% | 7.95 | 0.71 |
| 02/06 | 838 | 838 | 821 | 826 | +0.61% | 5,500 | 206億3893万 | +9.69% | 7.99 | 0.71 |
| 02/05 | 830 | 848 | 821 | 821 | -2.03% | 7,800 | 205億1399万 | +9.61% | 7.95 | 0.71 |
| 02/04 | 822 | 838 | 817 | 838 | +2.57% | 22,500 | 209億3876万 | +12.33% | 8.11 | 0.72 |
| 02/01 | 800 | 817 | 795 | 817 | +2% | 23,600 | 204億1405万 | +10.11% | 7.91 | 0.7 |
| 01/31 | 790 | 801 | 786 | 801 | +2.04% | 13,300 | 200億1426万 | +8.39% | 7.75 | 0.69 |
| 01/30 | 785 | 787 | 781 | 785 | +0.51% | 6,800 | 196億1448万 | +6.8% | 7.6 | 0.67 |
| 01/29 | 785 | 785 | 780 | 781 | +0.26% | 4,000 | 195億1453万 | +7.13% | 7.56 | 0.67 |
| 01/28 | 775 | 780 | 775 | 779 | +0.52% | 15,800 | 194億6456万 | +7.75% | 7.54 | 0.67 |
| 01/25 | 770 | 779 | 755 | 775 | +0.65% | 11,700 | 193億6461万 | +8.24% | 7.5 | 0.67 |
| 01/24 | 740 | 770 | 740 | 770 | +4.05% | 9,100 | 192億3968万 | +8.6% | 7.45 | 0.66 |
| 01/23 | 760 | 760 | 740 | 740 | -2.25% | 9,100 | 184億9008万 | +5.26% | 7.16 | 0.64 |
| 01/22 | 751 | 757 | 736 | 757 | +0.8% | 7,400 | 189億1485万 | +8.61% | 7.33 | 0.65 |
| 01/21 | 748 | 755 | 740 | 751 | +1.49% | 14,800 | 187億6493万 | +8.68% | 7.27 | 0.65 |
| 01/18 | 726 | 740 | 726 | 740 | +2.07% | 6,100 | 184億9008万 | +8.19% | 7.16 | 0.64 |
| 01/17 | 722 | 732 | 721 | 725 | +0.69% | 9,600 | 181億1528万 | +6.93% | 7.02 | 0.62 |
| 01/16 | 717 | 731 | 715 | 720 | +0.7% | 24,300 | 179億9035万 | +6.98% | 6.97 | 0.62 |
| 01/15 | 715 | 720 | 713 | 715 | +0.42% | 11,000 | 178億6541万 | +7.04% | 6.92 | 0.61 |
| 01/11 | 711 | 721 | 711 | 712 | +0.71% | 1,800 | 177億9045万 | +7.39% | 6.89 | 0.61 |
| 01/10 | 710 | 714 | 700 | 707 | -0.42% | 19,300 | 176億6552万 | +7.28% | 6.84 | 0.61 |
| 01/09 | 700 | 718 | 700 | 710 | 0% | 3,000 | 177億4048万 | +8.56% | 6.87 | 0.61 |
| 01/08 | 700 | 715 | 700 | 710 | +1.43% | 2,200 | 177億4048万 | +9.23% | 6.87 | 0.61 |
| 01/07 | 718 | 719 | 700 | 700 | -3.31% | 9,500 | 174億9061万 | +8.53% | 6.77 | 0.6 |
| 01/04 | 714 | 725 | 705 | 724 | +1.4% | 8,200 | 180億9029万 | +13.13% | 7.01 | 0.62 |
| 2012 |
| 12/28 | 700 | 714 | 699 | 714 | +1.56% | 3,300 | - | +12.44% | - | - |
| 12/27 | 730 | 733 | 697 | 703 | -4.22% | 3,000 | - | +11.76% | - | - |
| 12/26 | 747 | 748 | 734 | 734 | -1.48% | 14,800 | - | +17.63% | - | - |
| 12/25 | 740 | 760 | 739 | 745 | +0.68% | 46,200 | - | +20.16% | - | - |
| 12/21 | 732 | 750 | 732 | 740 | +1.09% | 4,600 | - | +20.33% | - | - |
| 12/20 | 745 | 745 | 710 | 732 | +3.83% | 7,500 | - | +20.2% | - | - |
| 12/19 | 645 | 705 | 640 | 705 | +9.3% | 14,700 | - | +16.34% | - | - |
| 12/18 | 619 | 645 | 619 | 645 | +4.2% | 9,500 | - | +7.14% | - | - |
| 12/17 | 620 | 620 | 618 | 619 | +2.31% | 6,100 | - | +3% | - | - |
| 12/14 | 605 | 605 | 603 | 605 | 0% | 4,200 | - | +0.83% | - | - |
| 12/13 | 606 | 610 | 602 | 605 | 0% | 3,700 | - | +1% | - | - |
| 12/12 | 597 | 605 | 597 | 605 | +1.34% | 500 | - | +1% | - | - |
| 12/11 | 596 | 597 | 593 | 597 | -0.5% | 1,500 | - | -0.33% | - | - |
| 12/10 | 599 | 604 | 599 | 600 | +0.84% | 1,600 | - | +0.17% | - | - |
| 12/07 | 596 | 596 | 595 | 595 | +0.85% | 1,200 | - | -0.67% | - | - |
| 12/05 | 599 | 599 | 590 | 590 | -1.67% | 500 | - | -1.5% | - | - |
| 12/04 | 593 | 600 | 593 | 600 | +0.84% | 600 | - | +0.17% | - | - |
| 12/03 | 595 | 595 | 595 | 595 | +0.85% | 1,700 | - | -0.5% | - | - |
| 11/29 | 590 | 590 | 590 | 590 | -0.84% | 1,000 | - | -1.34% | - | - |
| 11/22 | 595 | 595 | 595 | 595 | 0% | 1,900 | - | -0.5% | - | - |
| 11/21 | 587 | 595 | 587 | 595 | -0.34% | 4,100 | - | -0.34% | - | - |
| 11/20 | 596 | 597 | 596 | 597 | +0.34% | 600 | - | 0% | - | - |
| 11/19 | 585 | 595 | 585 | 595 | +2.06% | 2,500 | - | -0.34% | - | - |
| 11/16 | 577 | 583 | 577 | 583 | +0.17% | 400 | - | -2.35% | - | - |
| 11/15 | 574 | 582 | 574 | 582 | +1.39% | 400 | - | -2.51% | - | - |
| 11/14 | 581 | 581 | 561 | 574 | -1.03% | 4,200 | - | -4.01% | - | - |
| 11/13 | 570 | 588 | 570 | 580 | -7.94% | 8,000 | - | -3.17% | - | - |
| 11/12 | 630 | 630 | 630 | 630 | +3.28% | 1,600 | - | +5% | - | - |
| 11/09 | 611 | 611 | 610 | 610 | -0.16% | 1,600 | - | +1.84% | - | - |
| 11/08 | 610 | 615 | 594 | 611 | -3.78% | 1,800 | - | +2% | - | - |
| 11/07 | 617 | 635 | 617 | 635 | +2.92% | 300 | - | +6.01% | - | - |
| 11/06 | 617 | 617 | 617 | 617 | 0% | 200 | - | +3.35% | - | - |
| 11/05 | 591 | 620 | 591 | 617 | +4.93% | 2,000 | - | +3.35% | - | - |
| 11/02 | 588 | 588 | 588 | 588 | 0% | 100 | - | -1.34% | - | - |
| 11/01 | 570 | 590 | 570 | 588 | -2% | 11,000 | - | -1.51% | - | - |
| 10/30 | 620 | 620 | 600 | 600 | -3.23% | 2,700 | - | +0.33% | - | - |
| 10/29 | 600 | 620 | 600 | 620 | +3.33% | 2,600 | - | +3.68% | - | - |
| 10/26 | 600 | 600 | 600 | 600 | +1.69% | 7,000 | - | +0.5% | - | - |
| 10/25 | 585 | 590 | 585 | 590 | +0.85% | 2,800 | - | -1.17% | - | - |
| 10/24 | 585 | 585 | 585 | 585 | -0.34% | 500 | - | -2.17% | - | - |
| 10/22 | 587 | 587 | 587 | 587 | -0.51% | 100 | - | -2% | - | - |
| 10/19 | 592 | 592 | 590 | 590 | 0% | 3,200 | - | -1.67% | - | - |
