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 | 1,050 | 1,050 | 990 | 1,003 | -3.74% | 40,000 | 258億2808万 | -2.62% | 5.08 | 0.58 |
| 03/28 | 1,054 | 1,057 | 1,014 | 1,042 | -1.14% | 22,200 | 268億3236万 | +1.36% | 5.28 | 0.6 |
| 03/27 | 1,060 | 1,070 | 1,053 | 1,054 | -1.03% | 11,500 | 271億4137万 | +2.83% | 5.34 | 0.61 |
| 03/26 | 1,080 | 1,083 | 1,055 | 1,065 | -1.66% | 41,900 | 274億2463万 | +4.31% | 5.4 | 0.61 |
| 03/25 | 1,085 | 1,090 | 1,070 | 1,083 | 0% | 23,700 | 278億8814万 | +6.59% | 5.49 | 0.62 |
| 03/22 | 1,089 | 1,089 | 1,066 | 1,083 | -0.55% | 32,200 | 278億8814万 | +7.33% | 5.49 | 0.62 |
| 03/21 | 1,090 | 1,094 | 1,071 | 1,089 | +0.46% | 35,400 | 280億4265万 | +8.47% | 5.52 | 0.63 |
| 03/19 | 1,080 | 1,098 | 1,071 | 1,084 | +0.84% | 33,600 | 279億1389万 | +8.62% | 5.49 | 0.62 |
| 03/18 | 1,090 | 1,095 | 1,075 | 1,075 | -0.92% | 59,800 | 276億8214万 | +8.26% | 5.45 | 0.62 |
| 03/15 | 1,060 | 1,098 | 1,056 | 1,085 | +3.53% | 92,600 | 279億3965万 | +9.71% | 5.5 | 0.62 |
| 03/14 | 1,046 | 1,049 | 1,028 | 1,048 | +2.14% | 49,100 | 269億8686万 | +6.18% | 5.31 | 0.6 |
| 03/13 | 1,040 | 1,050 | 1,016 | 1,026 | -2.29% | 43,000 | 264億2035万 | +4.27% | 5.2 | 0.59 |
| 03/12 | 1,093 | 1,093 | 1,041 | 1,050 | -2.6% | 46,100 | 270億3837万 | +7.14% | 5.32 | 0.6 |
| 03/11 | 1,059 | 1,079 | 1,054 | 1,078 | +4.76% | 60,700 | 277億5939万 | +10.45% | 5.46 | 0.62 |
| 03/08 | 1,040 | 1,040 | 1,024 | 1,029 | +0.39% | 53,200 | 264億9760万 | +5.97% | 5.22 | 0.59 |
| 03/07 | 1,024 | 1,043 | 1,019 | 1,025 | +1.08% | 85,200 | 263億9460万 | +5.89% | 5.19 | 0.59 |
| 03/06 | 991 | 1,014 | 990 | 1,014 | +2.84% | 102,800 | 261億1134万 | +4.97% | 5.14 | 0.58 |
| 03/05 | 981 | 997 | 977 | 986 | +1.65% | 49,500 | 253億9031万 | +2.18% | 5 | 0.57 |
| 03/04 | 988 | 989 | 970 | 970 | -0.72% | 42,700 | 249億7830万 | +0.62% | 4.92 | 0.56 |
| 03/01 | 977 | 989 | 968 | 977 | +0.31% | 31,100 | 251億5856万 | +1.45% | 4.95 | 0.56 |
| 02/28 | 977 | 983 | 968 | 974 | -0.31% | 47,000 | 250億8130万 | +1.25% | 4.94 | 0.56 |
| 02/27 | 980 | 983 | 965 | 977 | -0.61% | 27,400 | 251億5856万 | +1.66% | 4.95 | 0.56 |
| 02/26 | 961 | 1,000 | 960 | 983 | -0.81% | 85,700 | 253億1306万 | +2.29% | 4.98 | 0.57 |
| 02/25 | 962 | 991 | 962 | 991 | +3.23% | 72,000 | 255億1907万 | +3.12% | 5.02 | 0.57 |
| 02/22 | 956 | 966 | 939 | 960 | 0% | 69,800 | 247億2079万 | +0.1% | 4.87 | 0.55 |
| 02/21 | 952 | 960 | 947 | 960 | +0.1% | 27,300 | 247億2079万 | +0.21% | 4.87 | 0.55 |
| 02/20 | 960 | 962 | 945 | 959 | +1.05% | 60,700 | 246億9504万 | +0.31% | 4.86 | 0.55 |
| 02/19 | 945 | 950 | 940 | 949 | +1.17% | 31,300 | 244億3753万 | -0.63% | 4.81 | 0.55 |
| 02/18 | 926 | 945 | 926 | 938 | +2.51% | 21,900 | 241億5427万 | -1.68% | 4.75 | 0.54 |
| 02/15 | 933 | 933 | 863 | 915 | -3.48% | 77,500 | 235億6200万 | -3.99% | 4.64 | 0.53 |
| 02/14 | 920 | 955 | 911 | 948 | +1.17% | 38,900 | 244億1178万 | -0.42% | 4.8 | 0.55 |
| 02/13 | 963 | 964 | 901 | 937 | -2.9% | 56,300 | 241億2852万 | -1.26% | 4.75 | 0.54 |
| 02/12 | 999 | 999 | 958 | 965 | -2.03% | 46,500 | 248億4955万 | +1.9% | 4.89 | 0.56 |
| 02/08 | 1,024 | 1,024 | 982 | 985 | -3.43% | 96,600 | 253億6456万 | +4.34% | 4.99 | 0.57 |
| 02/07 | 979 | 1,024 | 976 | 1,020 | +4.94% | 135,600 | 262億6584万 | +8.74% | 5.17 | 0.59 |
| 02/06 | 952 | 978 | 949 | 972 | +3.62% | 133,600 | 250億2980万 | +4.63% | 4.93 | 0.56 |
| 02/05 | 942 | 950 | 935 | 938 | -1.99% | 34,200 | 241億5427万 | +1.74% | 4.75 | 0.54 |
| 02/04 | 956 | 964 | 946 | 957 | +0.84% | 82,400 | 246億4354万 | +4.48% | 4.85 | 0.55 |
| 02/01 | 955 | 957 | 943 | 949 | -0.63% | 66,300 | 244億3753万 | +4.4% | 4.81 | 0.55 |
| 01/31 | 980 | 990 | 931 | 955 | -2.45% | 112,200 | 245億9204万 | +5.88% | 4.84 | 0.55 |
| 01/30 | 971 | 984 | 971 | 979 | +0.82% | 50,000 | 252億1006万 | +9.26% | 4.96 | 0.56 |
| 01/29 | 962 | 980 | 962 | 971 | +0.94% | 38,700 | 250億405万 | +9.22% | 4.92 | 0.56 |
| 01/28 | 980 | 980 | 958 | 962 | -0.41% | 31,200 | 247億7229万 | +9.07% | 4.88 | 0.55 |
| 01/25 | 971 | 978 | 953 | 966 | +1.47% | 67,700 | 248億7530万 | +10.4% | 4.9 | 0.56 |
| 01/24 | 930 | 956 | 924 | 952 | +1.49% | 72,400 | 245億1479万 | +9.55% | 4.82 | 0.55 |
| 01/23 | 961 | 972 | 926 | 938 | -4.67% | 51,800 | 241億5427万 | +8.69% | 4.75 | 0.54 |
| 01/22 | 972 | 986 | 954 | 984 | +1.44% | 66,100 | 253億3881万 | +14.82% | 4.99 | 0.57 |
| 01/21 | 958 | 974 | 948 | 970 | +1.89% | 81,800 | 249億7830万 | +14.39% | 4.92 | 0.56 |
| 01/18 | 935 | 955 | 935 | 952 | +2.7% | 82,900 | 245億1479万 | +13.2% | 4.82 | 0.55 |
| 01/17 | 914 | 932 | 899 | 927 | +1.64% | 62,800 | 238億7101万 | +11.02% | 4.7 | 0.53 |
| 01/16 | 944 | 944 | 911 | 912 | -3.39% | 40,400 | 234億8475万 | +10.01% | 4.62 | 0.52 |
| 01/15 | 940 | 949 | 934 | 944 | +2.39% | 73,100 | 243億878万 | +14.56% | 4.78 | 0.54 |
| 01/11 | 914 | 925 | 905 | 922 | +1.99% | 81,500 | 237億4226万 | +12.71% | 4.67 | 0.53 |
| 01/10 | 890 | 906 | 882 | 904 | +2.49% | 52,000 | 232億7875万 | +11.19% | 4.58 | 0.52 |
| 01/09 | 858 | 891 | 856 | 882 | +1.15% | 27,200 | 227億1223万 | +9.16% | 4.47 | 0.51 |
| 01/08 | 880 | 880 | 868 | 872 | -2.13% | 29,400 | 224億5472万 | +8.59% | 4.42 | 0.5 |
| 01/07 | 912 | 918 | 891 | 891 | +0.34% | 49,100 | 229億4398万 | +11.38% | 4.52 | 0.51 |
| 01/04 | 855 | 889 | 850 | 888 | +5.97% | 79,700 | 228億6673万 | +11.56% | 4.5 | 0.51 |
| 2012 |
| 12/28 | 810 | 838 | 796 | 838 | +4.23% | 60,700 | - | +5.94% | - | - |
| 12/27 | 794 | 807 | 794 | 804 | +1.01% | 26,100 | - | +2.03% | - | - |
| 12/26 | 779 | 796 | 772 | 796 | +2.58% | 22,800 | - | +1.4% | - | - |
| 12/25 | 778 | 790 | 771 | 776 | -0.51% | 25,100 | - | -1.02% | - | - |
| 12/21 | 785 | 788 | 775 | 780 | -1.02% | 44,000 | - | -0.26% | - | - |
| 12/20 | 789 | 799 | 788 | 788 | -0.88% | 27,200 | - | +1.29% | - | - |
| 12/19 | 809 | 810 | 789 | 795 | -1.61% | 43,400 | - | +2.85% | - | - |
| 12/18 | 820 | 820 | 800 | 808 | +1.89% | 45,800 | - | +5.21% | - | - |
| 12/17 | 811 | 815 | 793 | 793 | -1.49% | 31,200 | - | +3.93% | - | - |
| 12/14 | 801 | 812 | 794 | 805 | -0.12% | 50,000 | - | +6.2% | - | - |
| 12/13 | 809 | 817 | 799 | 806 | +1.38% | 82,800 | - | +7.18% | - | - |
| 12/12 | 789 | 795 | 781 | 795 | +0.89% | 36,400 | - | +6.43% | - | - |
| 12/11 | 771 | 788 | 771 | 788 | +1.94% | 22,300 | - | +6.2% | - | - |
| 12/10 | 786 | 789 | 773 | 773 | -2.28% | 24,600 | - | +4.74% | - | - |
| 12/07 | 785 | 794 | 781 | 791 | -0.38% | 22,700 | - | +7.62% | - | - |
| 12/06 | 788 | 795 | 785 | 794 | +2.45% | 32,000 | - | +8.62% | - | - |
| 12/05 | 775 | 780 | 765 | 775 | -1.15% | 23,000 | - | +7.04% | - | - |
| 12/04 | 800 | 800 | 777 | 784 | -2% | 24,600 | - | +9.19% | - | - |
| 12/03 | 799 | 800 | 790 | 800 | +0.25% | 32,300 | - | +12.52% | - | - |
| 11/30 | 789 | 799 | 780 | 798 | +1.92% | 58,300 | - | +13.35% | - | - |
| 11/29 | 760 | 783 | 760 | 783 | +2.49% | 48,300 | - | +12.18% | - | - |
| 11/28 | 774 | 774 | 760 | 764 | -2.3% | 20,400 | - | +10.56% | - | - |
| 11/27 | 785 | 790 | 755 | 782 | -0.76% | 46,200 | - | +13.99% | - | - |
| 11/26 | 785 | 809 | 785 | 788 | +2.34% | 92,600 | - | +15.88% | - | - |
| 11/22 | 759 | 770 | 742 | 770 | +1.99% | 77,200 | - | +14.41% | - | - |
| 11/21 | 750 | 756 | 740 | 755 | +1.07% | 41,100 | - | +13.19% | - | - |
| 11/20 | 760 | 764 | 732 | 747 | -2.1% | 61,300 | - | +13.18% | - | - |
| 11/19 | 739 | 763 | 733 | 763 | +5.53% | 97,800 | - | +17.02% | - | - |
| 11/16 | 695 | 737 | 694 | 723 | +4.18% | 93,500 | - | +12.09% | - | - |
| 11/15 | 668 | 694 | 659 | 694 | +4.68% | 43,400 | - | +8.61% | - | - |
| 11/14 | 665 | 665 | 645 | 663 | -0.45% | 28,300 | - | +4.41% | - | - |
| 11/13 | 667 | 673 | 648 | 666 | -1.19% | 23,400 | - | +5.38% | - | - |
| 11/12 | 665 | 676 | 663 | 674 | +2.28% | 7,700 | - | +6.98% | - | - |
| 11/09 | 657 | 668 | 645 | 659 | -0.3% | 24,300 | - | +4.77% | - | - |
| 11/08 | 665 | 677 | 661 | 661 | -1.78% | 16,900 | - | +5.25% | - | - |
| 11/07 | 675 | 690 | 668 | 673 | -0.59% | 25,800 | - | +7.51% | - | - |
| 11/06 | 685 | 696 | 675 | 677 | -1.17% | 23,800 | - | +8.49% | - | - |
| 11/05 | 695 | 700 | 680 | 685 | -2% | 27,000 | - | +9.78% | - | - |
| 11/02 | 692 | 706 | 677 | 699 | +1.16% | 93,800 | - | +12.02% | - | - |
| 11/01 | 635 | 695 | 635 | 691 | +10.56% | 136,100 | - | +10.74% | - | - |
| 10/31 | 612 | 625 | 612 | 625 | +1.63% | 42,800 | - | 0% | - | - |
| 10/30 | 609 | 619 | 604 | 615 | -0.65% | 28,100 | - | -2.23% | - | - |
