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 | 979 | 983 | 965 | 981 | +0.2% | 874,200 | 2394億2888万 | +10.35% | 11.78 | 1.26 |
| 03/28 | 974 | 983 | 965 | 979 | +0.2% | 1,141,600 | 2389億4075万 | +11% | 11.75 | 1.26 |
| 03/27 | 970 | 988 | 970 | 977 | +0.93% | 884,500 | 2384億5262万 | +11.66% | 11.73 | 1.26 |
| 03/26 | 975 | 982 | 964 | 968 | -1.83% | 1,039,000 | 2362億5602万 | +11.52% | 11.62 | 1.24 |
| 03/25 | 980 | 998 | 968 | 986 | +1.86% | 1,403,600 | 2406億4921万 | +14.52% | 11.84 | 1.27 |
| 03/22 | 978 | 983 | 965 | 968 | -0.72% | 1,242,600 | 2362億5602万 | +13.48% | 11.62 | 1.24 |
| 03/21 | 987 | 994 | 966 | 975 | +1.67% | 1,430,700 | 2379億6449万 | +15.25% | 11.7 | 1.25 |
| 03/19 | 931 | 965 | 931 | 959 | +4.69% | 1,441,400 | 2340億5943万 | +14.44% | 11.51 | 1.23 |
| 03/18 | 916 | 918 | 910 | 916 | -0.65% | 1,326,200 | 2235億6458万 | +9.96% | 11 | 1.18 |
| 03/15 | 915 | 928 | 903 | 922 | +2.1% | 1,701,500 | 2250億2898万 | +11.22% | 11.07 | 1.18 |
| 03/14 | 910 | 918 | 898 | 903 | -0.99% | 1,209,500 | 2203億9172万 | +9.45% | 10.84 | 1.16 |
| 03/13 | 884 | 919 | 884 | 912 | +3.52% | 1,911,000 | 2225億8832万 | +11.08% | 10.95 | 1.17 |
| 03/12 | 883 | 893 | 878 | 881 | -0.45% | 1,001,300 | 2150億2227万 | +7.83% | 10.58 | 1.13 |
| 03/11 | 880 | 897 | 879 | 885 | +2.43% | 1,341,000 | 2159億9853万 | +8.72% | 10.62 | 1.14 |
| 03/08 | 856 | 864 | 852 | 864 | +1.65% | 995,700 | 2108億7314万 | +6.67% | 10.37 | 1.11 |
| 03/07 | 880 | 882 | 849 | 850 | 0% | 1,090,300 | 2074億5622万 | +5.2% | 10.2 | 1.09 |
| 03/06 | 825 | 855 | 824 | 850 | +4.55% | 1,288,500 | 2074億5622万 | +5.72% | 10.2 | 1.09 |
| 03/05 | 812 | 823 | 812 | 813 | +0.25% | 544,500 | 1984億2577万 | +1.5% | 9.76 | 1.04 |
| 03/04 | 816 | 816 | 807 | 811 | +0.75% | 445,400 | 1979億3764万 | +1.63% | 9.73 | 1.04 |
| 03/01 | 801 | 810 | 797 | 805 | -0.25% | 567,800 | 1964億7324万 | +1.26% | 9.66 | 1.03 |
| 02/28 | 811 | 817 | 802 | 807 | +1.89% | 1,221,700 | 1969億6137万 | +1.77% | 9.69 | 1.04 |
| 02/27 | 810 | 810 | 789 | 792 | -2.1% | 738,600 | 1933億38万 | +0.25% | 9.51 | 1.02 |
| 02/26 | 801 | 819 | 801 | 809 | -0.86% | 991,800 | 1974億4951万 | +2.53% | 9.71 | 1.04 |
| 02/25 | 824 | 827 | 810 | 816 | +1.62% | 807,000 | 1991億5797万 | +3.68% | 9.79 | 1.05 |
| 02/22 | 800 | 806 | 788 | 803 | +0.63% | 876,200 | 1959億8511万 | +2.16% | 9.64 | 1.03 |
| 02/21 | 817 | 817 | 786 | 798 | -2.21% | 1,006,200 | 1947億6478万 | +1.79% | 9.58 | 1.03 |
| 02/20 | 813 | 825 | 807 | 816 | +3.68% | 1,378,200 | 1991億5797万 | +4.35% | 9.79 | 1.05 |
| 02/19 | 791 | 797 | 784 | 787 | -1.01% | 484,700 | 1920億8005万 | +0.9% | 9.45 | 1.01 |
| 02/18 | 785 | 797 | 785 | 795 | +1.92% | 577,600 | 1940億3258万 | +2.05% | 9.54 | 1.02 |
| 02/15 | 787 | 789 | 765 | 780 | -1.39% | 1,226,100 | 1903億7159万 | +0.39% | 9.36 | 1 |
| 02/14 | 801 | 801 | 786 | 791 | -0.38% | 1,366,800 | 1930億5631万 | +2.2% | 9.49 | 1.02 |
| 02/13 | 804 | 810 | 792 | 794 | -2.93% | 955,400 | 1937億8851万 | +2.98% | 9.53 | 1.02 |
| 02/12 | 829 | 831 | 814 | 818 | +0.86% | 1,449,200 | 1996億4610万 | +6.51% | 9.82 | 1.05 |
| 02/08 | 828 | 828 | 807 | 811 | -1.58% | 937,300 | 1979億3764万 | +6.01% | 9.73 | 1.04 |
| 02/07 | 825 | 831 | 815 | 824 | 0% | 942,700 | 2011億1050万 | +8.28% | 9.89 | 1.06 |
| 02/06 | 810 | 834 | 808 | 824 | +3.65% | 1,128,400 | 2011億1050万 | +9.14% | 9.89 | 1.06 |
| 02/05 | 800 | 803 | 791 | 795 | -0.63% | 925,100 | 1940億3258万 | +6.14% | 9.54 | 1.02 |
| 02/04 | 808 | 808 | 794 | 800 | +0.13% | 1,097,000 | 1952億5291万 | +7.67% | 9.6 | 1.03 |
| 02/01 | 812 | 815 | 794 | 799 | -0.25% | 1,441,700 | 1950億884万 | +8.41% | 9.59 | 1.03 |
| 01/31 | 773 | 801 | 772 | 801 | +4.16% | 2,064,300 | 1954億9698万 | +9.43% | 9.61 | 1.03 |
| 01/30 | 770 | 771 | 763 | 769 | +1.05% | 994,100 | 1876億8686万 | +5.78% | 9.23 | 0.99 |
| 01/29 | 735 | 763 | 733 | 761 | +3.54% | 1,437,400 | 1857億3433万 | +5.26% | 9.13 | 0.98 |
| 01/28 | 750 | 753 | 735 | 735 | -1.21% | 1,112,400 | 1793億8861万 | +2.23% | 8.82 | 0.94 |
| 01/25 | 755 | 756 | 737 | 744 | -0.53% | 1,875,100 | 1815億8521万 | +3.62% | 8.93 | 0.96 |
| 01/24 | 732 | 754 | 730 | 748 | +0.4% | 1,405,000 | 1825億6147万 | +4.62% | 8.98 | 0.96 |
| 01/23 | 749 | 756 | 745 | 745 | -2.49% | 1,090,000 | 1818億2927万 | +4.78% | 8.94 | 0.96 |
| 01/22 | 769 | 772 | 752 | 764 | -0.26% | 1,387,200 | 1864億6653万 | +7.91% | 9.17 | 0.98 |
| 01/21 | 773 | 776 | 758 | 766 | -0.52% | 1,056,300 | 1869億5466万 | +8.81% | 9.19 | 0.98 |
| 01/18 | 773 | 773 | 761 | 770 | +1.45% | 2,001,700 | 1879億3093万 | +10% | 9.24 | 0.99 |
| 01/17 | 755 | 772 | 745 | 759 | +1.2% | 2,178,000 | 1852億4620万 | +8.9% | 9.11 | 0.97 |
| 01/16 | 759 | 766 | 748 | 750 | -1.57% | 1,230,200 | 1830億4960万 | +8.23% | 9 | 0.96 |
| 01/15 | 770 | 778 | 756 | 762 | 0% | 1,656,900 | 1859億7840万 | +10.43% | 9.15 | 0.98 |
| 01/11 | 760 | 764 | 745 | 762 | +2.01% | 2,673,400 | 1859億7840万 | +10.92% | 9.15 | 0.98 |
| 01/10 | 734 | 753 | 733 | 747 | +3.32% | 2,074,800 | 1823億1740万 | +9.21% | 8.97 | 0.96 |
| 01/09 | 713 | 728 | 707 | 723 | +1.4% | 1,645,700 | 1764億5982万 | +6.01% | 8.68 | 0.93 |
| 01/08 | 721 | 726 | 708 | 713 | -1.25% | 1,670,600 | 1740億1916万 | +4.7% | 8.56 | 0.92 |
| 01/07 | 745 | 748 | 718 | 722 | -1.5% | 1,857,000 | 1762億1575万 | +6.02% | 8.67 | 0.93 |
| 01/04 | 725 | 733 | 718 | 733 | +3.82% | 1,676,900 | 1789億48万 | +7.48% | 8.8 | 0.94 |
| 2012 |
| 12/28 | 695 | 717 | 695 | 706 | +3.37% | 2,334,800 | - | +3.67% | - | - |
| 12/27 | 664 | 688 | 661 | 683 | +2.86% | 1,681,100 | - | +0.44% | - | - |
| 12/26 | 652 | 666 | 652 | 664 | +2.79% | 962,600 | - | -2.35% | - | - |
| 12/25 | 659 | 665 | 645 | 646 | -1.07% | 1,042,900 | - | -5.14% | - | - |
| 12/21 | 672 | 676 | 650 | 653 | -2.83% | 1,707,800 | - | -4.25% | - | - |
| 12/20 | 675 | 678 | 665 | 672 | 0% | 1,635,300 | - | -1.47% | - | - |
| 12/19 | 672 | 680 | 663 | 672 | 0% | 2,446,400 | - | -1.32% | - | - |
| 12/18 | 670 | 680 | 667 | 672 | -0.3% | 995,200 | - | -1.18% | - | - |
| 12/17 | 698 | 699 | 670 | 674 | -2.18% | 1,465,900 | - | -0.59% | - | - |
| 12/14 | 683 | 693 | 676 | 689 | +1.77% | 1,326,200 | - | +1.77% | - | - |
| 12/13 | 671 | 681 | 670 | 677 | +2.11% | 1,058,800 | - | +0.3% | - | - |
| 12/12 | 671 | 674 | 661 | 663 | -0.3% | 1,045,000 | - | -1.78% | - | - |
| 12/11 | 654 | 669 | 654 | 665 | +0.91% | 788,000 | - | -1.48% | - | - |
| 12/10 | 665 | 668 | 657 | 659 | -1.35% | 1,212,700 | - | -2.37% | - | - |
| 12/07 | 675 | 675 | 667 | 668 | -2.2% | 1,063,600 | - | -1.18% | - | - |
| 12/06 | 681 | 685 | 676 | 683 | +1.79% | 959,600 | - | +1.04% | - | - |
| 12/05 | 672 | 679 | 665 | 671 | -1.18% | 1,149,100 | - | -0.74% | - | - |
| 12/04 | 684 | 684 | 675 | 679 | -1.02% | 940,500 | - | +0.59% | - | - |
| 12/03 | 680 | 687 | 671 | 686 | -0.58% | 1,382,000 | - | +1.93% | - | - |
| 11/30 | 691 | 696 | 684 | 690 | +0.88% | 1,639,400 | - | +2.68% | - | - |
| 11/29 | 697 | 703 | 680 | 684 | -1.01% | 1,578,900 | - | +1.94% | - | - |
| 11/28 | 712 | 714 | 688 | 691 | -4.03% | 862,400 | - | +3.13% | - | - |
| 11/27 | 726 | 726 | 694 | 720 | -2.44% | 1,841,400 | - | +7.62% | - | - |
| 11/26 | 744 | 751 | 738 | 738 | +2.07% | 2,103,400 | - | +10.64% | - | - |
| 11/22 | 708 | 724 | 702 | 723 | +4.78% | 1,294,300 | - | +8.89% | - | - |
| 11/21 | 693 | 698 | 682 | 690 | +1.02% | 1,037,500 | - | +4.23% | - | - |
| 11/20 | 697 | 698 | 679 | 683 | -0.15% | 906,500 | - | +3.33% | - | - |
| 11/19 | 702 | 717 | 684 | 684 | +3.17% | 1,133,100 | - | +3.64% | - | - |
| 11/16 | 659 | 672 | 653 | 663 | +1.38% | 1,560,400 | - | +0.76% | - | - |
| 11/15 | 640 | 657 | 638 | 654 | +2.99% | 1,121,400 | - | -0.3% | - | - |
| 11/14 | 646 | 647 | 628 | 635 | -3.2% | 890,600 | - | -3.05% | - | - |
| 11/13 | 648 | 681 | 645 | 656 | +4.46% | 2,001,900 | - | +0.31% | - | - |
| 11/12 | 629 | 637 | 625 | 628 | -1.72% | 863,200 | - | -3.68% | - | - |
| 11/09 | 646 | 647 | 637 | 639 | -1.99% | 566,400 | - | -2.14% | - | - |
| 11/08 | 651 | 662 | 649 | 652 | -1.66% | 652,500 | - | -0.15% | - | - |
| 11/07 | 672 | 678 | 658 | 663 | -0.9% | 750,600 | - | +1.69% | - | - |
| 11/06 | 677 | 681 | 665 | 669 | -1.47% | 644,000 | - | +2.61% | - | - |
| 11/05 | 678 | 684 | 675 | 679 | +0.15% | 510,700 | - | +4.14% | - | - |
| 11/02 | 679 | 686 | 674 | 678 | +0.89% | 656,400 | - | +3.99% | - | - |
| 11/01 | 670 | 675 | 661 | 672 | +1.05% | 1,010,400 | - | +2.91% | - | - |
| 10/31 | 645 | 670 | 645 | 665 | +3.42% | 917,100 | - | +1.68% | - | - |
| 10/30 | 647 | 658 | 642 | 643 | -0.77% | 732,300 | - | -2.13% | - | - |
