PBR
2012/06/22～2013/03/29
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 | 580 | 590 | 580 | 590 | +1.72% | 8,000 | 85億2550万 | +13.03% | 7.93 | 0.76 |
| 03/28 | 580 | 580 | 580 | 580 | -2.52% | 4,000 | 83億8100万 | +12.19% | 7.79 | 0.75 |
| 03/26 | 595 | 595 | 595 | 595 | 0% | 1,000 | 85億9775万 | +15.98% | 7.99 | 0.77 |
| 03/25 | 581 | 600 | 581 | 595 | +2.59% | 7,000 | 85億9775万 | +17.13% | 7.99 | 0.77 |
| 03/22 | 587 | 587 | 580 | 580 | -0.85% | 2,000 | 83億8100万 | +15.54% | 7.79 | 0.75 |
| 03/21 | 585 | 585 | 565 | 585 | 0% | 10,000 | 84億5325万 | +17.71% | 7.86 | 0.75 |
| 03/19 | 605 | 605 | 585 | 585 | -3.47% | 11,000 | 84億5325万 | +18.66% | 7.86 | 0.75 |
| 03/18 | 630 | 630 | 606 | 606 | -0.66% | 26,000 | 87億5670万 | +24.18% | 8.14 | 0.78 |
| 03/15 | 525 | 610 | 512 | 610 | +19.61% | 40,000 | 88億1450万 | +26.56% | 8.19 | 0.79 |
| 03/14 | 510 | 510 | 510 | 510 | 0% | 1,000 | 73億6950万 | +7.14% | 6.85 | 0.66 |
| 03/13 | 500 | 510 | 500 | 510 | +2% | 12,000 | 73億6950万 | +7.59% | 6.85 | 0.66 |
| 03/12 | 498 | 500 | 498 | 500 | +1.42% | 6,000 | 72億2500万 | +5.93% | 6.72 | 0.64 |
| 03/11 | 494 | 495 | 490 | 493 | +0.61% | 5,000 | 71億2385万 | +4.89% | 6.62 | 0.64 |
| 03/08 | 490 | 490 | 490 | 490 | +1.87% | 6,000 | 70億8050万 | +4.48% | 6.58 | 0.63 |
| 03/07 | 481 | 481 | 481 | 481 | +0.21% | 2,000 | 69億5045万 | +2.78% | 6.46 | 0.62 |
| 03/05 | 481 | 481 | 480 | 480 | -1.03% | 4,000 | 69億3600万 | +2.56% | 6.45 | 0.62 |
| 03/04 | 480 | 485 | 480 | 485 | +1.04% | 4,000 | 70億825万 | +3.63% | 6.52 | 0.63 |
| 02/28 | 478 | 480 | 478 | 480 | +1.05% | 5,000 | 69億3600万 | +2.78% | 6.45 | 0.62 |
| 02/27 | 475 | 475 | 475 | 475 | 0% | 2,000 | 68億6375万 | +1.71% | 6.38 | 0.61 |
| 02/26 | 472 | 475 | 472 | 475 | +0.64% | 11,000 | 68億6375万 | +1.71% | 6.38 | 0.61 |
| 02/25 | 474 | 474 | 467 | 472 | +1.29% | 5,000 | 68億2040万 | +0.85% | 6.34 | 0.61 |
| 02/22 | 466 | 466 | 466 | 466 | -2.1% | 1,000 | 67億3370万 | -0.64% | 6.26 | 0.6 |
| 02/20 | 476 | 476 | 476 | 476 | +2.37% | 2,000 | 68億7820万 | +1.28% | 6.39 | 0.61 |
| 02/19 | 468 | 468 | 460 | 465 | 0% | 44,000 | 67億1925万 | -1.06% | 6.25 | 0.6 |
| 02/15 | 465 | 465 | 465 | 465 | -1.69% | 6,000 | 67億1925万 | -1.48% | 6.25 | 0.6 |
| 02/14 | 469 | 473 | 469 | 473 | +1.72% | 7,000 | 68億3485万 | 0% | 6.35 | 0.61 |
| 02/13 | 465 | 465 | 465 | 465 | -0.64% | 2,000 | 67億1925万 | -1.9% | 6.25 | 0.6 |
| 02/07 | 468 | 468 | 468 | 468 | +1.74% | 1,000 | 67億6260万 | -1.47% | 6.29 | 0.6 |
| 02/06 | 460 | 460 | 458 | 460 | 0% | 16,000 | 66億4700万 | -3.36% | 6.18 | 0.59 |
| 02/05 | 470 | 480 | 458 | 460 | -0.65% | 39,000 | 66億4700万 | -3.36% | 6.18 | 0.59 |
| 02/04 | 460 | 475 | 460 | 463 | +0.65% | 11,000 | 66億9035万 | -2.94% | 6.22 | 0.6 |
| 02/01 | 461 | 461 | 453 | 460 | 0% | 15,000 | 66億4700万 | -3.56% | 6.18 | 0.59 |
| 01/31 | 459 | 460 | 456 | 460 | +0.22% | 14,000 | 66億4700万 | -3.56% | 6.18 | 0.59 |
| 01/30 | 459 | 459 | 459 | 459 | -0.22% | 5,000 | 66億3255万 | -3.97% | 6.17 | 0.59 |
| 01/29 | 455 | 460 | 451 | 460 | -1.08% | 6,000 | 66億4700万 | -3.77% | 6.18 | 0.59 |
| 01/25 | 465 | 465 | 465 | 465 | 0% | 3,000 | 67億1925万 | -2.92% | 6.25 | 0.6 |
| 01/24 | 465 | 465 | 465 | 465 | +0.65% | 1,000 | 67億1925万 | -2.92% | 6.25 | 0.6 |
| 01/23 | 465 | 465 | 462 | 462 | -1.7% | 12,000 | 66億7590万 | -3.75% | 6.21 | 0.6 |
| 01/22 | 470 | 470 | 470 | 470 | 0% | 4,000 | 67億9150万 | -2.49% | 6.31 | 0.61 |
| 01/17 | 470 | 470 | 470 | 470 | -0.21% | 2,000 | 67億9150万 | -2.69% | 6.31 | 0.61 |
| 01/16 | 472 | 472 | 471 | 471 | -1.05% | 3,000 | 68億595万 | -2.48% | 6.33 | 0.61 |
| 01/15 | 478 | 478 | 471 | 476 | -0.83% | 8,000 | 68億7820万 | -1.45% | 6.39 | 0.61 |
| 01/11 | 480 | 480 | 480 | 480 | 0% | 3,000 | 69億3600万 | -0.83% | 6.45 | 0.62 |
| 01/10 | 481 | 481 | 480 | 480 | -1.03% | 2,000 | 69億3600万 | -0.62% | 6.45 | 0.62 |
| 01/09 | 480 | 485 | 480 | 485 | -1.02% | 4,000 | 70億825万 | +0.41% | 6.52 | 0.63 |
| 01/07 | 490 | 490 | 490 | 490 | -1.01% | 2,000 | 70億8050万 | +1.45% | 6.58 | 0.63 |
| 01/04 | 485 | 495 | 485 | 495 | 0% | 2,000 | 71億5275万 | +2.48% | 6.65 | 0.64 |
| 2012 |
| 12/28 | 495 | 495 | 495 | 495 | -1% | 3,000 | - | +2.7% | - | - |
| 12/25 | 490 | 500 | 490 | 500 | +2.04% | 12,000 | - | +3.95% | - | - |
| 12/21 | 490 | 490 | 490 | 490 | -2% | 1,000 | - | +2.08% | - | - |
| 12/19 | 500 | 500 | 500 | 500 | +4.17% | 23,000 | - | +4.17% | - | - |
| 12/17 | 474 | 500 | 474 | 480 | -4% | 13,000 | - | +0.21% | - | - |
| 12/14 | 478 | 500 | 478 | 500 | +6.38% | 18,000 | - | +4.38% | - | - |
| 12/13 | 470 | 470 | 470 | 470 | 0% | 2,000 | - | -1.67% | - | - |
| 12/12 | 470 | 470 | 462 | 470 | 0% | 3,000 | - | -1.88% | - | - |
| 11/22 | 470 | 470 | 470 | 470 | 0% | 2,000 | - | -1.88% | - | - |
| 11/19 | 470 | 475 | 470 | 470 | 0% | 6,000 | - | -2.08% | - | - |
| 11/15 | 470 | 470 | 470 | 470 | 0% | 3,000 | - | -2.08% | - | - |
| 11/14 | 470 | 470 | 470 | 470 | 0% | 2,000 | - | -2.08% | - | - |
| 11/13 | 440 | 470 | 440 | 470 | -2.08% | 2,000 | - | -2.29% | - | - |
| 11/02 | 480 | 480 | 480 | 480 | -1.03% | 1,000 | - | -0.21% | - | - |
| 11/01 | 485 | 485 | 485 | 485 | -5.09% | 3,000 | - | +0.83% | - | - |
| 10/26 | 489 | 511 | 489 | 511 | +4.5% | 3,000 | - | +6.24% | - | - |
| 10/25 | 486 | 489 | 486 | 489 | +0.82% | 2,000 | - | +1.88% | - | - |
| 10/24 | 483 | 490 | 483 | 485 | +2.11% | 4,000 | - | +1.25% | - | - |
| 10/15 | 475 | 475 | 475 | 475 | -1.04% | 3,000 | - | -0.63% | - | - |
| 10/12 | 480 | 480 | 480 | 480 | +0.84% | 1,000 | - | +0.63% | - | - |
| 10/10 | 475 | 476 | 475 | 476 | -0.83% | 5,000 | - | 0% | - | - |
| 10/09 | 480 | 480 | 480 | 480 | 0% | 2,000 | - | +1.27% | - | - |
| 10/03 | 480 | 480 | 480 | 480 | 0% | 10,000 | - | +1.48% | - | - |
| 09/28 | 482 | 482 | 480 | 480 | +0.63% | 2,000 | - | +1.69% | - | - |
| 09/27 | 477 | 477 | 477 | 477 | +0.21% | 2,000 | - | +1.49% | - | - |
| 09/25 | 476 | 476 | 476 | 476 | +0.21% | 8,000 | - | +1.49% | - | - |
| 09/20 | 476 | 476 | 473 | 475 | -0.21% | 3,000 | - | +1.71% | - | - |
| 09/19 | 472 | 476 | 472 | 476 | -0.42% | 2,000 | - | +2.15% | - | - |
| 09/18 | 472 | 480 | 472 | 478 | -0.42% | 10,000 | - | +3.02% | - | - |
| 09/14 | 470 | 480 | 470 | 480 | -0.41% | 3,000 | - | +3.9% | - | - |
| 09/13 | 481 | 482 | 481 | 482 | +0.21% | 2,000 | - | +4.56% | - | - |
| 09/11 | 481 | 481 | 481 | 481 | -1.43% | 1,000 | - | +4.79% | - | - |
| 09/07 | 475 | 488 | 475 | 488 | +1.67% | 2,000 | - | +6.78% | - | - |
| 08/30 | 470 | 480 | 470 | 480 | +0.42% | 6,000 | - | +5.49% | - | - |
| 08/24 | 458 | 478 | 458 | 478 | -0.42% | 6,000 | - | +5.52% | - | - |
| 08/15 | 480 | 480 | 480 | 480 | 0% | 5,000 | - | +6.43% | - | - |
| 08/14 | 480 | 480 | 480 | 480 | 0% | 1,000 | - | +6.9% | - | - |
| 08/10 | 475 | 480 | 475 | 480 | 0% | 2,000 | - | +7.38% | - | - |
| 08/09 | 476 | 481 | 476 | 480 | 0% | 3,000 | - | +7.87% | - | - |
| 07/25 | 480 | 480 | 480 | 480 | 0% | 6,000 | - | +8.35% | - | - |
| 07/18 | 483 | 484 | 480 | 480 | +2.35% | 12,000 | - | +8.84% | - | - |
| 07/17 | 469 | 469 | 469 | 469 | +2.85% | 17,000 | - | +6.83% | - | - |
| 07/13 | 446 | 456 | 446 | 456 | +0.88% | 4,000 | - | +4.35% | - | - |
| 07/12 | 449 | 452 | 449 | 452 | +1.57% | 13,000 | - | +3.67% | - | - |
| 07/10 | 445 | 445 | 445 | 445 | 0% | 1,000 | - | +2.06% | - | - |
| 07/06 | 441 | 445 | 441 | 445 | 0% | 6,000 | - | +2.3% | - | - |
| 07/05 | 445 | 445 | 445 | 445 | 0% | 1,000 | - | +1.83% | - | - |
| 07/04 | 445 | 445 | 445 | 445 | 0% | 1,000 | - | +1.6% | - | - |
| 07/03 | 443 | 445 | 443 | 445 | +0.68% | 3,000 | - | +1.14% | - | - |
| 07/02 | 440 | 442 | 440 | 442 | +0.45% | 2,000 | - | +0.23% | - | - |
| 06/26 | 440 | 440 | 440 | 440 | 0% | 7,000 | - | -0.68% | - | - |
| 06/25 | 435 | 440 | 435 | 440 | +1.38% | 4,000 | - | -0.9% | - | - |
| 06/22 | 427 | 435 | 427 | 434 | -0.23% | 6,000 | - | -2.69% | - | - |
