PBR
2013/04/16～2013/09/06
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 |
| 09/06 | 980 | 980 | 962 | 968 | -1.63% | 12,800 | 249億2680万 | -2.42% | 6.75 | 0.46 |
| 09/05 | 972 | 988 | 970 | 984 | +1.44% | 10,600 | 253億3881万 | -1.01% | 6.87 | 0.47 |
| 09/04 | 959 | 982 | 959 | 970 | -0.41% | 6,700 | 249億7830万 | -2.41% | 6.77 | 0.46 |
| 09/03 | 965 | 974 | 950 | 974 | +1.99% | 16,300 | 250億8130万 | -2.21% | 6.8 | 0.47 |
| 09/02 | 928 | 955 | 928 | 955 | +1.27% | 13,600 | 245億9204万 | -4.4% | 6.66 | 0.46 |
| 08/30 | 975 | 975 | 937 | 943 | -2.48% | 16,200 | 242億8303万 | -5.7% | 6.58 | 0.45 |
| 08/29 | 956 | 969 | 945 | 967 | +1.68% | 15,100 | 249億105万 | -3.69% | 6.75 | 0.46 |
| 08/28 | 978 | 978 | 935 | 951 | -4.71% | 12,400 | 244億8903万 | -5.56% | 6.64 | 0.46 |
| 08/27 | 1,000 | 1,000 | 995 | 998 | -0.2% | 1,400 | 256億9932万 | -1.29% | 6.96 | 0.48 |
| 08/26 | 995 | 1,000 | 995 | 1,000 | +0.5% | 4,100 | 257億5083万 | -1.19% | 6.98 | 0.48 |
| 08/23 | 980 | 1,003 | 980 | 995 | +0.1% | 15,500 | 256億2207万 | -1.78% | 6.94 | 0.48 |
| 08/22 | 994 | 1,000 | 975 | 994 | 0% | 20,200 | 255億9632万 | -1.88% | 6.94 | 0.48 |
| 08/21 | 992 | 995 | 982 | 994 | +0.2% | 6,700 | 255億9632万 | -1.88% | 6.94 | 0.48 |
| 08/20 | 1,005 | 1,005 | 992 | 992 | -1.29% | 13,300 | 255億4482万 | -2.07% | 6.92 | 0.48 |
| 08/19 | 1,012 | 1,015 | 1,005 | 1,005 | -0.59% | 2,700 | 258億7958万 | -0.79% | 7.01 | 0.48 |
| 08/16 | 1,005 | 1,015 | 1,000 | 1,011 | -0.2% | 5,800 | 260億3408万 | -0.3% | 7.05 | 0.48 |
| 08/15 | 1,016 | 1,018 | 1,012 | 1,013 | -0.49% | 12,100 | 260億8559万 | -0.1% | 7.07 | 0.49 |
| 08/14 | 1,018 | 1,018 | 1,001 | 1,018 | +0.3% | 4,900 | 262億1434万 | +0.3% | 7.1 | 0.49 |
| 08/13 | 1,010 | 1,015 | 1,002 | 1,015 | +0.5% | 14,600 | 261億3709万 | -0.1% | 7.08 | 0.49 |
| 08/12 | 1,017 | 1,017 | 999 | 1,010 | -0.1% | 16,000 | 260億833万 | -0.69% | 7.05 | 0.48 |
| 08/09 | 1,010 | 1,017 | 1,002 | 1,011 | +0.1% | 6,800 | 260億3408万 | -0.59% | 7.05 | 0.48 |
| 08/08 | 1,010 | 1,028 | 1,009 | 1,010 | -0.39% | 28,300 | 260億833万 | -0.79% | 7.05 | 0.48 |
| 08/07 | 1,013 | 1,026 | 1,004 | 1,014 | +0.4% | 31,500 | 261億1134万 | -0.39% | 7.07 | 0.49 |
| 08/06 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 19,400 | 260億833万 | -0.79% | 7.05 | 0.48 |
| 08/05 | 1,010 | 1,028 | 1,010 | 1,010 | +0.5% | 27,000 | 260億833万 | -0.69% | 7.05 | 0.48 |
| 08/02 | 1,020 | 1,021 | 998 | 1,005 | +1.01% | 24,700 | 258億7958万 | -0.99% | 7.01 | 0.48 |
| 08/01 | 986 | 1,001 | 982 | 995 | -2.07% | 49,600 | 256億2207万 | -1.68% | 6.94 | 0.48 |
| 07/31 | 1,037 | 1,043 | 1,001 | 1,016 | -1.93% | 24,900 | 261億6284万 | +0.79% | 7.09 | 0.49 |
| 07/30 | 992 | 1,037 | 992 | 1,036 | +3.81% | 14,400 | 266億7785万 | +3.08% | 7.23 | 0.5 |
| 07/29 | 1,006 | 1,024 | 990 | 998 | -3.29% | 20,000 | 256億9932万 | -0.2% | 6.96 | 0.48 |
| 07/26 | 1,045 | 1,046 | 1,025 | 1,032 | -1.24% | 16,100 | 265億7485万 | +3.41% | 7.2 | 0.49 |
| 07/25 | 1,046 | 1,058 | 1,038 | 1,045 | -0.1% | 28,100 | 269億961万 | +5.03% | 7.29 | 0.5 |
| 07/24 | 1,044 | 1,046 | 1,025 | 1,046 | +1.06% | 24,000 | 269億3536万 | +5.55% | 7.3 | 0.5 |
| 07/23 | 1,010 | 1,040 | 1,010 | 1,035 | +1.57% | 22,900 | 266億5210万 | +4.97% | 7.22 | 0.5 |
| 07/22 | 1,011 | 1,021 | 1,001 | 1,019 | +2.72% | 18,100 | 262億4009万 | +3.77% | 7.11 | 0.49 |
| 07/19 | 997 | 1,005 | 991 | 992 | -0.3% | 23,000 | 255億4482万 | +1.43% | 6.92 | 0.48 |
| 07/18 | 1,002 | 1,008 | 994 | 995 | +0.3% | 17,000 | 256億2207万 | +2.16% | 6.94 | 0.48 |
| 07/17 | 992 | 1,000 | 990 | 992 | -1.1% | 36,800 | 255億4482万 | +2.06% | 6.92 | 0.48 |
| 07/16 | 1,023 | 1,035 | 1,003 | 1,003 | -1.76% | 31,800 | 258億2808万 | +3.51% | 7 | 0.48 |
| 07/12 | 1,017 | 1,029 | 1,017 | 1,021 | +0.39% | 5,000 | 262億9159万 | +5.8% | 7.12 | 0.49 |
| 07/11 | 1,010 | 1,030 | 1,010 | 1,017 | -1.74% | 13,300 | 261億8859万 | +6.05% | 7.1 | 0.49 |
| 07/10 | 1,035 | 1,055 | 1,010 | 1,035 | -0.48% | 37,700 | 266億5210万 | +8.38% | 7.22 | 0.5 |
| 07/09 | 1,035 | 1,041 | 1,026 | 1,040 | +0.97% | 12,700 | 267億8086万 | +9.13% | 7.26 | 0.5 |
| 07/08 | 1,031 | 1,048 | 1,020 | 1,030 | +1.08% | 39,000 | 265億2335万 | +8.42% | 7.19 | 0.49 |
| 07/05 | 1,045 | 1,045 | 1,018 | 1,019 | -1.64% | 34,500 | 262億4009万 | +7.49% | 7.11 | 0.49 |
| 07/04 | 1,020 | 1,039 | 1,010 | 1,036 | +1.57% | 16,400 | 266億7785万 | +9.28% | 7.23 | 0.5 |
| 07/03 | 1,018 | 1,020 | 1,000 | 1,020 | +1.49% | 27,400 | 262億6584万 | +7.71% | 7.12 | 0.49 |
| 07/02 | 1,000 | 1,005 | 983 | 1,005 | +2.24% | 30,200 | 258億7958万 | +5.9% | 7.01 | 0.48 |
| 07/01 | 981 | 985 | 968 | 983 | +1.76% | 30,900 | 253億1306万 | +3.36% | 6.86 | 0.47 |
| 06/28 | 935 | 969 | 921 | 966 | +4.89% | 49,300 | 248億7530万 | +1.15% | 7.12 | 0.49 |
| 06/27 | 920 | 921 | 901 | 921 | +1.32% | 35,400 | 237億1651万 | -4.26% | 6.78 | 0.47 |
| 06/26 | 930 | 931 | 903 | 909 | -0.98% | 24,500 | 234億750万 | -6.29% | 6.7 | 0.46 |
| 06/25 | 924 | 932 | 905 | 918 | -1.5% | 25,200 | 236億3926万 | -6.42% | 6.76 | 0.46 |
| 06/24 | 953 | 954 | 932 | 932 | -0.85% | 12,200 | 239億9977万 | -6.05% | 6.86 | 0.47 |
| 06/21 | 920 | 940 | 910 | 940 | -1.47% | 23,800 | 242億578万 | -6.19% | 6.92 | 0.48 |
| 06/20 | 943 | 954 | 942 | 954 | +0.42% | 12,100 | 245億6629万 | -5.54% | 7.03 | 0.48 |
| 06/19 | 943 | 950 | 930 | 950 | +2.26% | 26,400 | 244億6328万 | -6.5% | 7 | 0.48 |
| 06/18 | 944 | 944 | 929 | 929 | -0.32% | 23,700 | 239億2252万 | -9.28% | 6.84 | 0.47 |
| 06/17 | 912 | 934 | 900 | 932 | +2.19% | 15,500 | 239億9977万 | -9.86% | 6.86 | 0.47 |
| 06/14 | 916 | 920 | 891 | 912 | +1% | 15,900 | 234億8475万 | -12.64% | 6.72 | 0.46 |
| 06/13 | 934 | 934 | 875 | 903 | -2.48% | 48,300 | 232億5299万 | -14.49% | 6.65 | 0.46 |
| 06/12 | 907 | 928 | 888 | 926 | +1.54% | 30,400 | 238億4526万 | -13.13% | 6.82 | 0.47 |
| 06/11 | 934 | 935 | 901 | 912 | -1.62% | 40,500 | 234億8475万 | -15.24% | 6.72 | 0.46 |
| 06/10 | 900 | 928 | 896 | 927 | +7.54% | 22,600 | 238億7101万 | -14.64% | 6.83 | 0.47 |
| 06/07 | 906 | 906 | 835 | 862 | -6.41% | 100,600 | 221億9721万 | -21.35% | 6.35 | 0.44 |
| 06/06 | 945 | 951 | 919 | 921 | -5.05% | 95,400 | 237億1651万 | -16.88% | 6.78 | 0.47 |
| 06/05 | 970 | 985 | 958 | 970 | 0% | 27,400 | 249億7830万 | -13.32% | 7.14 | 0.49 |
| 06/04 | 969 | 988 | 935 | 970 | -1.02% | 54,800 | 249億7830万 | -14.24% | 7.14 | 0.49 |
| 06/03 | 1,005 | 1,008 | 966 | 980 | -3.35% | 57,400 | 252億3581万 | -14.11% | 7.22 | 0.5 |
| 05/31 | 1,040 | 1,040 | 1,004 | 1,014 | +0.2% | 45,600 | 261億1134万 | -11.9% | 7.47 | 0.51 |
| 05/30 | 1,045 | 1,052 | 1,011 | 1,012 | -5.33% | 44,300 | 260億5983万 | -12.61% | 7.45 | 0.51 |
| 05/29 | 1,090 | 1,090 | 1,060 | 1,069 | 0% | 44,500 | 275億2763万 | -8.32% | 7.87 | 0.54 |
| 05/28 | 1,040 | 1,101 | 1,040 | 1,069 | -0.09% | 44,200 | 275億2763万 | -8.63% | 7.87 | 0.54 |
| 05/27 | 1,090 | 1,110 | 1,051 | 1,070 | -6.14% | 60,700 | 275億5338万 | -8.86% | 7.88 | 0.54 |
| 05/24 | 1,125 | 1,178 | 1,090 | 1,140 | +1.51% | 84,600 | 293億5594万 | -3.23% | 8.4 | 0.58 |
| 05/23 | 1,200 | 1,208 | 1,116 | 1,123 | -6.26% | 161,500 | 289億1818万 | -4.43% | 8.27 | 0.57 |
| 05/22 | 1,188 | 1,201 | 1,176 | 1,198 | +2.04% | 74,600 | 308億4949万 | +2.13% | 8.82 | 0.61 |
| 05/21 | 1,188 | 1,188 | 1,166 | 1,174 | -1.26% | 73,600 | 302億3147万 | +0.51% | 8.65 | 0.59 |
| 05/20 | 1,178 | 1,193 | 1,178 | 1,189 | +3.75% | 54,700 | 306億1773万 | +2.15% | 8.76 | 0.6 |
| 05/17 | 1,081 | 1,147 | 1,081 | 1,146 | +3.24% | 23,900 | 295億1045万 | -1.04% | 8.44 | 0.58 |
| 05/16 | 1,143 | 1,158 | 1,041 | 1,110 | -2.89% | 103,700 | 285億8342万 | -3.81% | 8.18 | 0.56 |
| 05/15 | 1,189 | 1,200 | 1,140 | 1,143 | -3.14% | 80,200 | 294億3319万 | -0.78% | 8.42 | 0.58 |
| 05/14 | 1,187 | 1,192 | 1,166 | 1,180 | -0.34% | 48,300 | 303億8597万 | +2.7% | 8.69 | 0.6 |
| 05/13 | 1,198 | 1,202 | 1,170 | 1,184 | -1.09% | 87,400 | 304億8898万 | +3.68% | 8.72 | 0.6 |
| 05/10 | 1,185 | 1,198 | 1,168 | 1,197 | +3.28% | 60,600 | 308億2374万 | +5.46% | 8.82 | 0.61 |
| 05/09 | 1,180 | 1,182 | 1,158 | 1,159 | -1.78% | 34,900 | 298億4521万 | +2.84% | 8.54 | 0.59 |
| 05/08 | 1,176 | 1,185 | 1,145 | 1,180 | +0.94% | 72,800 | 303億8597万 | +5.36% | 8.69 | 0.6 |
| 05/07 | 1,192 | 1,200 | 1,155 | 1,169 | +0.6% | 72,100 | 301億272万 | +5.13% | 8.61 | 0.59 |
| 05/02 | 1,180 | 1,180 | 1,140 | 1,162 | -0.77% | 58,600 | 299億2246万 | +4.97% | 8.56 | 0.59 |
| 05/01 | 1,205 | 1,205 | 1,155 | 1,171 | -2.17% | 61,200 | 301億5422万 | +6.17% | 8.63 | 0.59 |
| 04/30 | 1,190 | 1,208 | 1,129 | 1,197 | -6.48% | 165,100 | 308億2374万 | +8.92% | 8.82 | 0.61 |
| 04/26 | 1,223 | 1,356 | 1,223 | 1,280 | +5% | 204,100 | 329億6106万 | +17% | 9.43 | 0.65 |
| 04/25 | 1,220 | 1,224 | 1,204 | 1,219 | -0.73% | 35,900 | 313億9026万 | +12.25% | 8.98 | 0.62 |
| 04/24 | 1,210 | 1,228 | 1,200 | 1,228 | +3.11% | 74,600 | 316億2201万 | +13.6% | 9.05 | 0.62 |
| 04/23 | 1,201 | 1,215 | 1,186 | 1,191 | -0.83% | 47,700 | 306億6923万 | +10.79% | 8.77 | 0.6 |
| 04/22 | 1,200 | 1,217 | 1,185 | 1,201 | +2.65% | 46,500 | 309億2674万 | +12.14% | 8.85 | 0.61 |
| 04/19 | 1,170 | 1,197 | 1,165 | 1,170 | -0.85% | 63,800 | 301億2847万 | +9.76% | 8.62 | 0.59 |
| 04/18 | 1,160 | 1,191 | 1,152 | 1,180 | +2.61% | 93,400 | 303億8597万 | +11.22% | 8.69 | 0.6 |
| 04/17 | 1,085 | 1,150 | 1,085 | 1,150 | +7.08% | 122,000 | 296億1345万 | +9% | 8.47 | 0.58 |
| 04/16 | 1,055 | 1,074 | 1,041 | 1,074 | -0.37% | 25,800 | 276億5639万 | +2.19% | 7.91 | 0.54 |
