PBR
2012/07/19~2013/01/16
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 |
01/16 | 197 | 199 | 192 | 197 | -0.51% | 15,000 | 10億8468万 | +5.35% | 3.26 | 0.46 |
01/15 | 200 | 200 | 195 | 198 | -1% | 35,000 | 10億9018万 | +7.03% | 3.27 | 0.46 |
01/11 | 200 | 200 | 198 | 200 | +1.01% | 12,000 | 11億120万 | +9.89% | 3.31 | 0.47 |
01/10 | 201 | 201 | 198 | 198 | -1.49% | 14,000 | 10億9018万 | +10.61% | 3.27 | 0.46 |
01/09 | 201 | 203 | 199 | 201 | +0.5% | 25,000 | 11億670万 | +13.56% | 3.32 | 0.47 |
01/08 | 208 | 208 | 198 | 200 | -0.5% | 34,000 | 11億120万 | +14.94% | 3.31 | 0.47 |
01/07 | 202 | 204 | 198 | 201 | -0.5% | 54,000 | 11億670万 | +17.54% | 3.32 | 0.47 |
01/04 | 192 | 203 | 191 | 202 | +5.21% | 39,000 | 11億1221万 | +20.24% | 3.34 | 0.47 |
2012 |
12/28 | 193 | 197 | 185 | 192 | -3.03% | 55,000 | - | +16.36% | - | - |
12/27 | 190 | 198 | 190 | 198 | +3.13% | 18,000 | - | +22.22% | - | - |
12/26 | 190 | 195 | 189 | 192 | -1.03% | 30,000 | - | +20.75% | - | - |
12/25 | 193 | 194 | 191 | 194 | -1.52% | 24,000 | - | +23.57% | - | - |
12/21 | 206 | 207 | 191 | 197 | 0% | 100,000 | - | +27.92% | - | - |
12/20 | 199 | 201 | 195 | 197 | +0.51% | 55,000 | - | +30.46% | - | - |
12/19 | 189 | 206 | 189 | 196 | +3.7% | 123,000 | - | +32.43% | - | - |
12/18 | 204 | 207 | 186 | 189 | -5.5% | 81,000 | - | +30.34% | - | - |
12/17 | 214 | 220 | 195 | 200 | 0% | 150,000 | - | +39.86% | - | - |
12/14 | 205 | 210 | 196 | 200 | -6.98% | 223,000 | - | +42.86% | - | - |
12/13 | 252 | 259 | 207 | 215 | +4.37% | 640,000 | - | +56.93% | - | - |
12/12 | 176 | 206 | 173 | 206 | +32.05% | 192,000 | - | +53.73% | - | - |
12/11 | 148 | 156 | 148 | 156 | +5.41% | 17,000 | - | +19.08% | - | - |
12/10 | 144 | 160 | 142 | 148 | +6.47% | 87,000 | - | +14.73% | - | - |
12/07 | 137 | 140 | 137 | 139 | +2.96% | 30,000 | - | +8.59% | - | - |
12/06 | 134 | 137 | 133 | 135 | +3.85% | 28,000 | - | +5.47% | - | - |
12/05 | 132 | 133 | 130 | 130 | -1.52% | 58,000 | - | +2.36% | - | - |
12/04 | 135 | 135 | 130 | 132 | -0.75% | 40,000 | - | +3.94% | - | - |
12/03 | 135 | 138 | 132 | 133 | +0.76% | 38,000 | - | +4.72% | - | - |
11/29 | 132 | 132 | 132 | 132 | +1.54% | 1,000 | - | +3.94% | - | - |
11/28 | 130 | 130 | 130 | 130 | +0.78% | 1,000 | - | +2.36% | - | - |
11/27 | 129 | 129 | 129 | 129 | 0% | 1,000 | - | +1.57% | - | - |
11/26 | 130 | 131 | 129 | 129 | -0.77% | 23,000 | - | +1.57% | - | - |
11/21 | 129 | 130 | 129 | 130 | +3.17% | 22,000 | - | +2.36% | - | - |
11/20 | 126 | 126 | 126 | 126 | 0% | 1,000 | - | -0.79% | - | - |
11/19 | 126 | 126 | 126 | 126 | +4.13% | 3,000 | - | -0.79% | - | - |
11/16 | 121 | 121 | 121 | 121 | -2.42% | 1,000 | - | -5.47% | - | - |
11/15 | 121 | 124 | 121 | 124 | +1.64% | 3,000 | - | -3.13% | - | - |
11/14 | 121 | 122 | 121 | 122 | -3.94% | 3,000 | - | -5.43% | - | - |
11/09 | 123 | 127 | 123 | 127 | +3.25% | 3,000 | - | -2.31% | - | - |
11/08 | 122 | 123 | 122 | 123 | -2.38% | 2,000 | - | -5.38% | - | - |
11/07 | 121 | 126 | 121 | 126 | -3.82% | 2,000 | - | -3.82% | - | - |
11/06 | 131 | 131 | 131 | 131 | -0.76% | 1,000 | - | 0% | - | - |
11/05 | 132 | 132 | 132 | 132 | +3.94% | 3,000 | - | 0% | - | - |
11/02 | 126 | 127 | 126 | 127 | 0% | 2,000 | - | -3.79% | - | - |
11/01 | 127 | 127 | 127 | 127 | -1.55% | 2,000 | - | -3.79% | - | - |
10/31 | 129 | 129 | 129 | 129 | +3.2% | 2,000 | - | -3.01% | - | - |
10/30 | 125 | 125 | 125 | 125 | +0.81% | 1,000 | - | -6.02% | - | - |
10/29 | 124 | 124 | 124 | 124 | 0% | 3,000 | - | -7.46% | - | - |
10/23 | 125 | 125 | 124 | 124 | -1.59% | 4,000 | - | -7.46% | - | - |
10/22 | 126 | 126 | 126 | 126 | -1.56% | 5,000 | - | -6.67% | - | - |
10/19 | 129 | 129 | 128 | 128 | 0% | 4,000 | - | -5.19% | - | - |
10/18 | 125 | 128 | 124 | 128 | -0.78% | 4,000 | - | -5.88% | - | - |
10/17 | 125 | 129 | 125 | 129 | 0% | 2,000 | - | -5.15% | - | - |
10/16 | 128 | 129 | 128 | 129 | +4.88% | 5,000 | - | -5.84% | - | - |
10/15 | 125 | 127 | 123 | 123 | -6.82% | 37,000 | - | -10.22% | - | - |
10/12 | 133 | 133 | 131 | 132 | 0% | 5,000 | - | -4.35% | - | - |
10/11 | 132 | 132 | 132 | 132 | -2.22% | 5,000 | - | -4.35% | - | - |
10/10 | 134 | 135 | 134 | 135 | +3.05% | 5,000 | - | -2.17% | - | - |
10/09 | 131 | 131 | 131 | 131 | -5.76% | 3,000 | - | -4.38% | - | - |
10/03 | 139 | 139 | 139 | 139 | 0% | 1,000 | - | +1.46% | - | - |
10/02 | 139 | 139 | 137 | 139 | 0% | 10,000 | - | +1.46% | - | - |
10/01 | 139 | 139 | 139 | 139 | 0% | 2,000 | - | +1.46% | - | - |
09/28 | 139 | 143 | 139 | 139 | +0.72% | 18,000 | - | +2.21% | - | - |
09/26 | 139 | 140 | 138 | 138 | -1.43% | 7,000 | - | +1.47% | - | - |
09/20 | 140 | 140 | 132 | 140 | +1.45% | 4,000 | - | +2.94% | - | - |
09/19 | 138 | 138 | 138 | 138 | -1.43% | 1,000 | - | +1.47% | - | - |
09/14 | 139 | 140 | 139 | 140 | +1.45% | 8,000 | - | +2.94% | - | - |
09/13 | 139 | 139 | 138 | 138 | 0% | 2,000 | - | +1.47% | - | - |
09/12 | 138 | 138 | 138 | 138 | -2.13% | 8,000 | - | +1.47% | - | - |
09/11 | 141 | 141 | 141 | 141 | +2.17% | 1,000 | - | +3.68% | - | - |
09/10 | 138 | 139 | 138 | 138 | +1.47% | 5,000 | - | +1.47% | - | - |
09/07 | 136 | 136 | 136 | 136 | 0% | 1,000 | - | 0% | - | - |
09/05 | 140 | 140 | 136 | 136 | -2.86% | 3,000 | - | 0% | - | - |
09/04 | 140 | 140 | 140 | 140 | 0% | 5,000 | - | +2.94% | - | - |
09/03 | 134 | 140 | 134 | 140 | +3.7% | 5,000 | - | +2.94% | - | - |
08/31 | 136 | 138 | 135 | 135 | -6.9% | 6,000 | - | -0.74% | - | - |
08/23 | 145 | 145 | 145 | 145 | +2.84% | 8,000 | - | +6.62% | - | - |
08/22 | 138 | 141 | 138 | 141 | +3.68% | 3,000 | - | +3.68% | - | - |
08/21 | 136 | 136 | 136 | 136 | -2.86% | 1,000 | - | 0% | - | - |
08/20 | 135 | 140 | 135 | 140 | +6.87% | 3,000 | - | +2.19% | - | - |
08/17 | 131 | 131 | 131 | 131 | +0.77% | 2,000 | - | -4.38% | - | - |
08/16 | 130 | 130 | 130 | 130 | +2.36% | 1,000 | - | -5.8% | - | - |
08/15 | 127 | 127 | 127 | 127 | +1.6% | 2,000 | - | -8.63% | - | - |
08/14 | 129 | 129 | 113 | 125 | -4.58% | 8,000 | - | -10.71% | - | - |
08/10 | 131 | 131 | 131 | 131 | 0% | 4,000 | - | -7.09% | - | - |
08/09 | 130 | 131 | 130 | 131 | 0% | 4,000 | - | -7.75% | - | - |
08/08 | 129 | 131 | 129 | 131 | +1.55% | 2,000 | - | -8.39% | - | - |
08/07 | 133 | 133 | 124 | 129 | -5.15% | 28,000 | - | -10.42% | - | - |
08/06 | 141 | 141 | 135 | 136 | -3.55% | 9,000 | - | -6.85% | - | - |
08/03 | 141 | 141 | 141 | 141 | +0.71% | 2,000 | - | -4.08% | - | - |
08/02 | 140 | 140 | 140 | 140 | 0% | 4,000 | - | -5.41% | - | - |
08/01 | 140 | 140 | 140 | 140 | 0% | 1,000 | - | -6.04% | - | - |
07/31 | 140 | 141 | 138 | 140 | 0% | 22,000 | - | -6.04% | - | - |
07/30 | 138 | 140 | 138 | 140 | +2.19% | 5,000 | - | -6.04% | - | - |
07/27 | 141 | 145 | 137 | 137 | -1.44% | 26,000 | - | -7.43% | - | - |
07/26 | 138 | 139 | 137 | 139 | +0.72% | 4,000 | - | -6.08% | - | - |
07/25 | 139 | 139 | 138 | 138 | +0.73% | 4,000 | - | -6.76% | - | - |
07/24 | 138 | 140 | 137 | 137 | -1.44% | 9,000 | - | -7.43% | - | - |
07/23 | 139 | 139 | 139 | 139 | -0.71% | 1,000 | - | -5.44% | - | - |
07/20 | 140 | 140 | 140 | 140 | 0% | 1,000 | - | -4.76% | - | - |
07/19 | 137 | 140 | 137 | 140 | 0% | 3,000 | - | -4.11% | - | - |