PBR
2012/09/14～2013/02/14
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 |
|---|
| 2015 | 10/1, 株式併合 2→1 |
| 2013 |
| 02/14 | 1,594 | 1,618 | 1,590 | 1,612 | +1.38% | 1,014,500 | 2995億6005万 | +11.4% | 17.67 | 1.45 |
| 02/13 | 1,584 | 1,612 | 1,576 | 1,590 | +1.4% | 927,000 | 2954億7176万 | +10.72% | 17.43 | 1.43 |
| 02/12 | 1,544 | 1,582 | 1,544 | 1,568 | +4.12% | 1,063,000 | 2913億8347万 | +9.96% | 17.18 | 1.41 |
| 02/08 | 1,504 | 1,526 | 1,498 | 1,506 | -1.83% | 931,000 | 2798億6193万 | +6.36% | 16.51 | 1.35 |
| 02/07 | 1,542 | 1,546 | 1,520 | 1,534 | -0.65% | 637,000 | 2850億6521万 | +8.95% | 16.81 | 1.38 |
| 02/06 | 1,534 | 1,554 | 1,526 | 1,544 | +2.66% | 719,500 | 2869億2352万 | +10.44% | 16.92 | 1.39 |
| 02/05 | 1,504 | 1,522 | 1,490 | 1,504 | -1.31% | 711,500 | 2794億9027万 | +8.36% | 16.48 | 1.35 |
| 02/04 | 1,520 | 1,552 | 1,520 | 1,524 | +1.33% | 885,000 | 2832億689万 | +10.6% | 16.7 | 1.37 |
| 02/01 | 1,500 | 1,552 | 1,488 | 1,504 | +3.87% | 1,415,500 | 2794億9027万 | +9.94% | 16.48 | 1.35 |
| 01/31 | 1,450 | 1,462 | 1,436 | 1,448 | -0.82% | 468,000 | 2690億8371万 | +6.63% | 15.87 | 1.3 |
| 01/30 | 1,432 | 1,460 | 1,422 | 1,460 | +2.82% | 468,500 | 2713億1369万 | +8.07% | 16 | 1.31 |
| 01/29 | 1,420 | 1,434 | 1,408 | 1,420 | -0.28% | 549,000 | 2638億8044万 | +5.89% | 15.56 | 1.28 |
| 01/28 | 1,430 | 1,434 | 1,414 | 1,424 | +0.71% | 699,500 | 2646億2376万 | +6.83% | 15.61 | 1.28 |
| 01/25 | 1,402 | 1,418 | 1,398 | 1,414 | +2.61% | 502,000 | 2627億6545万 | +6.8% | 15.5 | 1.27 |
| 01/24 | 1,370 | 1,390 | 1,364 | 1,378 | -0.43% | 838,500 | 2560億7552万 | +4.79% | 15.1 | 1.24 |
| 01/23 | 1,402 | 1,418 | 1,382 | 1,384 | -2.67% | 789,000 | 2571億9051万 | +5.97% | 15.17 | 1.24 |
| 01/22 | 1,412 | 1,428 | 1,402 | 1,422 | +0.85% | 977,000 | 2642億5210万 | +9.55% | 15.58 | 1.28 |
| 01/21 | 1,412 | 1,418 | 1,386 | 1,410 | +0.43% | 767,000 | 2620億2212万 | +9.39% | 15.45 | 1.27 |
| 01/18 | 1,378 | 1,404 | 1,374 | 1,404 | +4% | 1,098,500 | 2609億714万 | +9.69% | 15.39 | 1.26 |
| 01/17 | 1,360 | 1,368 | 1,334 | 1,350 | -0.15% | 724,000 | 2508億7225万 | +6.22% | 14.8 | 1.21 |
| 01/16 | 1,378 | 1,382 | 1,348 | 1,352 | -2.17% | 603,000 | 2512億4391万 | +6.96% | 14.82 | 1.22 |
| 01/15 | 1,376 | 1,384 | 1,368 | 1,382 | +1.62% | 505,500 | 2568億1885万 | +9.94% | 15.15 | 1.24 |
| 01/11 | 1,364 | 1,378 | 1,350 | 1,360 | +0.44% | 956,500 | 2527億3056万 | +8.97% | 14.91 | 1.22 |
| 01/10 | 1,338 | 1,354 | 1,338 | 1,354 | +1.2% | 320,500 | 2516億1557万 | +9.37% | 14.84 | 1.22 |
| 01/09 | 1,316 | 1,348 | 1,316 | 1,338 | +0.75% | 637,500 | 2486億4227万 | +8.87% | 14.66 | 1.2 |
| 01/08 | 1,322 | 1,342 | 1,322 | 1,328 | -1.04% | 379,500 | 2467億8396万 | +8.85% | 14.55 | 1.19 |
| 01/07 | 1,338 | 1,348 | 1,328 | 1,342 | +1.36% | 599,500 | 2493億8560万 | +10.73% | 14.71 | 1.21 |
| 01/04 | 1,324 | 1,332 | 1,314 | 1,324 | +2.48% | 684,500 | 2460億4063万 | +10.15% | 14.51 | 1.19 |
| 2012 |
| 12/28 | 1,296 | 1,298 | 1,288 | 1,292 | 0% | 581,500 | - | +8.21% | - | - |
| 12/27 | 1,282 | 1,294 | 1,278 | 1,292 | +0.94% | 604,000 | - | +8.94% | - | - |
| 12/26 | 1,280 | 1,282 | 1,270 | 1,280 | +0.95% | 439,500 | - | +8.57% | - | - |
| 12/25 | 1,278 | 1,280 | 1,262 | 1,268 | +0.79% | 435,500 | - | +8.28% | - | - |
| 12/21 | 1,278 | 1,284 | 1,258 | 1,258 | -0.16% | 993,000 | - | +8.08% | - | - |
| 12/20 | 1,272 | 1,274 | 1,252 | 1,260 | -1.41% | 1,079,500 | - | +8.81% | - | - |
| 12/19 | 1,240 | 1,278 | 1,240 | 1,278 | +4.75% | 995,500 | - | +11.03% | - | - |
| 12/18 | 1,210 | 1,228 | 1,206 | 1,220 | +0.99% | 576,500 | - | +6.74% | - | - |
| 12/17 | 1,220 | 1,224 | 1,202 | 1,208 | +0.33% | 668,000 | - | +6.24% | - | - |
| 12/14 | 1,190 | 1,208 | 1,188 | 1,204 | +1.86% | 2,011,000 | - | +6.36% | - | - |
| 12/13 | 1,182 | 1,190 | 1,176 | 1,182 | +1.2% | 591,500 | - | +4.79% | - | - |
| 12/12 | 1,184 | 1,184 | 1,158 | 1,168 | -1.35% | 651,000 | - | +3.82% | - | - |
| 12/11 | 1,182 | 1,192 | 1,178 | 1,184 | -0.17% | 440,500 | - | +5.43% | - | - |
| 12/10 | 1,186 | 1,192 | 1,178 | 1,186 | +0.51% | 370,000 | - | +5.8% | - | - |
| 12/07 | 1,182 | 1,192 | 1,174 | 1,180 | -0.34% | 552,000 | - | +5.36% | - | - |
| 12/06 | 1,182 | 1,186 | 1,178 | 1,184 | +0.51% | 565,000 | - | +5.81% | - | - |
| 12/05 | 1,158 | 1,182 | 1,158 | 1,178 | +1.03% | 549,500 | - | +5.27% | - | - |
| 12/04 | 1,158 | 1,174 | 1,148 | 1,166 | +0.69% | 944,500 | - | +4.2% | - | - |
| 12/03 | 1,140 | 1,168 | 1,138 | 1,158 | +2.66% | 1,083,500 | - | +3.3% | - | - |
| 11/30 | 1,120 | 1,132 | 1,120 | 1,128 | +1.08% | 835,000 | - | +0.53% | - | - |
| 11/29 | 1,118 | 1,122 | 1,114 | 1,116 | +0.18% | 516,000 | - | -0.89% | - | - |
| 11/28 | 1,114 | 1,122 | 1,112 | 1,114 | -0.54% | 467,500 | - | -1.33% | - | - |
| 11/27 | 1,112 | 1,126 | 1,108 | 1,120 | +0.54% | 633,500 | - | -1.06% | - | - |
| 11/26 | 1,120 | 1,126 | 1,108 | 1,114 | +0.18% | 720,000 | - | -1.76% | - | - |
| 11/22 | 1,112 | 1,112 | 1,102 | 1,112 | +0.72% | 534,500 | - | -2.2% | - | - |
| 11/21 | 1,106 | 1,106 | 1,094 | 1,104 | +0.36% | 492,000 | - | -3.24% | - | - |
| 11/20 | 1,098 | 1,106 | 1,090 | 1,100 | +0.92% | 611,000 | - | -3.76% | - | - |
| 11/19 | 1,108 | 1,110 | 1,086 | 1,090 | -0.73% | 1,035,000 | - | -4.89% | - | - |
| 11/16 | 1,102 | 1,110 | 1,088 | 1,098 | -0.72% | 1,013,000 | - | -4.36% | - | - |
| 11/15 | 1,088 | 1,106 | 1,086 | 1,106 | +2.41% | 1,024,500 | - | -3.83% | - | - |
| 11/14 | 1,070 | 1,084 | 1,066 | 1,080 | +0.75% | 712,500 | - | -6.09% | - | - |
| 11/13 | 1,076 | 1,076 | 1,058 | 1,072 | -0.19% | 965,000 | - | -6.94% | - | - |
| 11/12 | 1,076 | 1,082 | 1,074 | 1,074 | -1.1% | 543,500 | - | -6.93% | - | - |
| 11/09 | 1,090 | 1,090 | 1,074 | 1,086 | -0.55% | 1,004,000 | - | -6.14% | - | - |
| 11/08 | 1,108 | 1,108 | 1,088 | 1,092 | -1.62% | 772,000 | - | -5.78% | - | - |
| 11/07 | 1,122 | 1,122 | 1,104 | 1,110 | -1.77% | 1,154,000 | - | -4.31% | - | - |
| 11/06 | 1,130 | 1,138 | 1,120 | 1,130 | 0% | 869,500 | - | -2.67% | - | - |
| 11/05 | 1,142 | 1,148 | 1,128 | 1,130 | -1.91% | 610,500 | - | -2.67% | - | - |
| 11/02 | 1,166 | 1,172 | 1,144 | 1,152 | -0.35% | 638,000 | - | -0.86% | - | - |
| 11/01 | 1,182 | 1,186 | 1,148 | 1,156 | -3.34% | 1,125,500 | - | -0.43% | - | - |
| 10/31 | 1,186 | 1,204 | 1,184 | 1,196 | +1.36% | 407,500 | - | +3.1% | - | - |
| 10/30 | 1,196 | 1,206 | 1,174 | 1,180 | -1.5% | 665,000 | - | +1.81% | - | - |
| 10/29 | 1,204 | 1,210 | 1,194 | 1,198 | -0.17% | 504,000 | - | +3.45% | - | - |
| 10/26 | 1,212 | 1,220 | 1,200 | 1,200 | -0.99% | 574,000 | - | +3.72% | - | - |
| 10/25 | 1,192 | 1,212 | 1,192 | 1,212 | +1.34% | 471,500 | - | +4.84% | - | - |
| 10/24 | 1,172 | 1,210 | 1,170 | 1,196 | +1.36% | 772,500 | - | +3.55% | - | - |
| 10/23 | 1,178 | 1,190 | 1,176 | 1,180 | -0.67% | 635,000 | - | +2.25% | - | - |
| 10/22 | 1,170 | 1,200 | 1,170 | 1,188 | -0.5% | 591,000 | - | +3.04% | - | - |
| 10/19 | 1,180 | 1,198 | 1,180 | 1,194 | -0.17% | 881,500 | - | +3.74% | - | - |
| 10/18 | 1,180 | 1,196 | 1,180 | 1,196 | +2.4% | 736,500 | - | +4.09% | - | - |
| 10/17 | 1,160 | 1,172 | 1,160 | 1,168 | +1.04% | 592,000 | - | +1.92% | - | - |
| 10/16 | 1,144 | 1,160 | 1,144 | 1,156 | +1.05% | 908,500 | - | +0.96% | - | - |
| 10/15 | 1,148 | 1,156 | 1,140 | 1,144 | -0.35% | 1,036,500 | - | 0% | - | - |
| 10/12 | 1,122 | 1,152 | 1,122 | 1,148 | +2.68% | 1,102,000 | - | +0.35% | - | - |
| 10/11 | 1,114 | 1,124 | 1,110 | 1,118 | -1.06% | 706,500 | - | -2.19% | - | - |
| 10/10 | 1,114 | 1,130 | 1,106 | 1,130 | +0.18% | 806,000 | - | -1.31% | - | - |
| 10/09 | 1,124 | 1,140 | 1,124 | 1,128 | -0.35% | 648,000 | - | -1.66% | - | - |
| 10/05 | 1,132 | 1,142 | 1,126 | 1,132 | -0.7% | 743,500 | - | -1.48% | - | - |
| 10/04 | 1,118 | 1,144 | 1,114 | 1,140 | +1.42% | 827,500 | - | -0.96% | - | - |
| 10/03 | 1,134 | 1,134 | 1,118 | 1,124 | -0.88% | 774,000 | - | -2.52% | - | - |
| 10/02 | 1,130 | 1,140 | 1,122 | 1,134 | +0.35% | 803,500 | - | -1.9% | - | - |
| 10/01 | 1,144 | 1,144 | 1,120 | 1,130 | -1.57% | 1,207,000 | - | -2.42% | - | - |
| 09/28 | 1,148 | 1,152 | 1,134 | 1,148 | +0.88% | 1,703,000 | - | -1.12% | - | - |
| 09/27 | 1,108 | 1,142 | 1,092 | 1,138 | +0.89% | 2,071,000 | - | -2.15% | - | - |
| 09/26 | 1,142 | 1,154 | 1,122 | 1,128 | -2.59% | 1,984,000 | - | -3.18% | - | - |
| 09/25 | 1,152 | 1,174 | 1,152 | 1,158 | -0.17% | 1,687,500 | - | -0.94% | - | - |
| 09/24 | 1,166 | 1,174 | 1,158 | 1,160 | -1.19% | 1,462,000 | - | -0.94% | - | - |
| 09/21 | 1,164 | 1,180 | 1,164 | 1,174 | -0.34% | 1,126,500 | - | +0.17% | - | - |
| 09/20 | 1,170 | 1,182 | 1,168 | 1,178 | -0.17% | 1,149,000 | - | +0.43% | - | - |
| 09/19 | 1,182 | 1,192 | 1,166 | 1,180 | +0.34% | 699,500 | - | +0.6% | - | - |
| 09/18 | 1,182 | 1,196 | 1,168 | 1,176 | +1.2% | 972,000 | - | +0.26% | - | - |
| 09/14 | 1,150 | 1,166 | 1,150 | 1,162 | +1.75% | 1,236,000 | - | -0.85% | - | - |
