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 | 778 | 789 | 754 | 769 | -6.22% | 26,000 | 752億2646万 | +1.18% | 27.88 | 0.65 |
03/28 | 750 | 820 | 735 | 820 | +5.13% | 99,600 | 802億1547万 | +8.18% | 29.73 | 0.7 |
03/27 | 774 | 780 | 765 | 780 | +0.13% | 33,400 | 763億252万 | +3.45% | 28.28 | 0.66 |
03/26 | 760 | 779 | 748 | 779 | +4.14% | 89,200 | 762億469万 | +3.73% | 28.24 | 0.66 |
03/25 | 760 | 769 | 740 | 748 | -3.73% | 55,400 | 731億7216万 | -0.13% | 27.12 | 0.64 |
03/22 | 779 | 779 | 763 | 777 | -0.26% | 58,600 | 760億905万 | +4.02% | 28.17 | 0.66 |
03/21 | 774 | 779 | 772 | 779 | +0.78% | 113,400 | 762億469万 | +4.56% | 28.24 | 0.66 |
03/19 | 775 | 779 | 767 | 773 | -0.26% | 49,200 | 756億1775万 | +4.04% | 28.03 | 0.66 |
03/18 | 775 | 780 | 770 | 775 | -0.51% | 84,600 | 758億1340万 | +4.45% | 28.1 | 0.66 |
03/15 | 779 | 780 | 765 | 779 | -0.13% | 86,300 | 762億469万 | +5.27% | 28.24 | 0.66 |
03/14 | 775 | 784 | 756 | 780 | 0% | 93,100 | 763億252万 | +5.69% | 28.28 | 0.66 |
03/13 | 777 | 780 | 773 | 780 | 0% | 112,200 | 763億252万 | +6.12% | 28.28 | 0.66 |
03/12 | 775 | 785 | 775 | 780 | +1.3% | 109,000 | 763億252万 | +6.41% | 28.28 | 0.66 |
03/11 | 755 | 770 | 752 | 770 | +3.63% | 180,400 | 753億2428万 | +5.48% | 27.92 | 0.65 |
03/08 | 747 | 755 | 725 | 743 | -0.54% | 157,300 | 726億8304万 | +2.06% | 26.94 | 0.63 |
03/07 | 748 | 765 | 732 | 747 | -1.19% | 143,400 | 730億7433万 | +2.75% | 27.08 | 0.63 |
03/06 | 770 | 770 | 745 | 756 | -0.79% | 58,300 | 739億5475万 | +4.28% | 27.41 | 0.64 |
03/05 | 760 | 779 | 754 | 762 | -2.18% | 140,200 | 745億4169万 | +5.39% | 27.63 | 0.65 |
03/04 | 769 | 779 | 742 | 779 | +1.96% | 144,900 | 762億469万 | +7.89% | 28.24 | 0.66 |
03/01 | 747 | 770 | 731 | 764 | +4.66% | 146,100 | 747億3734万 | +6.11% | 27.7 | 0.65 |
02/28 | 725 | 740 | 721 | 730 | +1.67% | 67,800 | 714億1133万 | +1.53% | 26.47 | 0.62 |
02/27 | 712 | 722 | 710 | 718 | +2.13% | 59,300 | 702億3745万 | -0.28% | 26.03 | 0.61 |
02/26 | 700 | 715 | 692 | 703 | +0.14% | 352,600 | 687億7009万 | -2.5% | 25.49 | 0.6 |
02/25 | 708 | 721 | 700 | 702 | +0.29% | 129,600 | 686億7227万 | -2.9% | 25.45 | 0.6 |
02/22 | 708 | 713 | 698 | 700 | -2.78% | 176,500 | 684億7662万 | -3.58% | 25.38 | 0.59 |
02/21 | 716 | 726 | 707 | 720 | +0.56% | 97,300 | 704億3309万 | -0.96% | 26.11 | 0.61 |
02/20 | 710 | 724 | 709 | 716 | +0.14% | 94,300 | 700億4180万 | -1.78% | 25.96 | 0.61 |
02/19 | 718 | 725 | 703 | 715 | -0.97% | 93,200 | 699億4397万 | -2.05% | 25.92 | 0.61 |
02/18 | 718 | 737 | 715 | 722 | +3% | 62,100 | 706億2874万 | -1.5% | 26.18 | 0.61 |
02/15 | 730 | 743 | 690 | 701 | -3.97% | 517,600 | 685億7444万 | -4.63% | 25.42 | 0.6 |
02/14 | 733 | 738 | 709 | 730 | +0.41% | 63,800 | 714億1133万 | -1.22% | 26.47 | 0.62 |
02/13 | 747 | 747 | 709 | 727 | -2.94% | 126,800 | 711億1786万 | -1.62% | 26.36 | 0.62 |
02/12 | 740 | 749 | 728 | 749 | +3.31% | 123,100 | 732億6998万 | +0.94% | 27.16 | 0.64 |
02/08 | 704 | 730 | 704 | 725 | +0.69% | 105,900 | 709億2221万 | -2.68% | 26.29 | 0.62 |
02/07 | 735 | 737 | 709 | 720 | -1.1% | 82,900 | 704億3309万 | -3.74% | 26.11 | 0.61 |
02/06 | 712 | 729 | 710 | 728 | +2.54% | 119,100 | 712億1568万 | -2.93% | 26.4 | 0.62 |
02/05 | 703 | 717 | 702 | 710 | -1.11% | 106,800 | 694億5486万 | -5.46% | 25.74 | 0.6 |
02/04 | 725 | 730 | 700 | 718 | -0.42% | 111,000 | 702億3745万 | -4.65% | 26.03 | 0.61 |
02/01 | 710 | 722 | 702 | 721 | +1.55% | 67,000 | 705億3092万 | -4.25% | 26.14 | 0.61 |
01/31 | 710 | 710 | 696 | 710 | +1.43% | 218,700 | 694億5486万 | -5.71% | 25.74 | 0.6 |
01/30 | 703 | 706 | 689 | 700 | -0.71% | 157,200 | 684億7662万 | -6.91% | 25.38 | 0.59 |
01/29 | 735 | 739 | 698 | 705 | -3.56% | 142,900 | 689億6574万 | -6.37% | 25.56 | 0.6 |
01/28 | 750 | 753 | 717 | 731 | -0.68% | 127,500 | 715億915万 | -2.92% | 26.5 | 0.62 |
01/25 | 758 | 758 | 703 | 736 | -1.47% | 168,500 | 719億9827万 | -2.13% | 26.69 | 0.62 |
01/24 | 758 | 762 | 736 | 747 | -0.53% | 151,800 | 730億7433万 | -0.4% | 27.08 | 0.63 |
01/23 | 730 | 752 | 716 | 751 | +0.81% | 107,700 | 734億6563万 | +0.67% | 27.23 | 0.64 |
01/22 | 758 | 760 | 731 | 745 | -1.72% | 113,600 | 728億7869万 | +0.4% | 27.01 | 0.63 |
01/21 | 754 | 762 | 731 | 758 | +0.53% | 295,200 | 741億5040万 | +2.85% | 27.48 | 0.64 |
01/18 | 757 | 757 | 741 | 754 | +1.07% | 99,400 | 737億5910万 | +3.01% | 27.34 | 0.64 |
01/17 | 740 | 757 | 716 | 746 | -1.06% | 104,300 | 729億7651万 | +2.61% | 27.05 | 0.63 |
01/16 | 750 | 755 | 736 | 754 | -0.53% | 126,400 | 737億5910万 | +4.43% | 27.34 | 0.64 |
01/15 | 775 | 785 | 750 | 758 | -1.3% | 136,000 | 741億5040万 | +5.72% | 27.48 | 0.64 |
01/11 | 775 | 780 | 760 | 768 | -2.17% | 93,800 | 751億2863万 | +7.87% | 27.85 | 0.65 |
01/10 | 781 | 792 | 765 | 785 | -0.38% | 101,400 | 767億9164万 | +11.03% | 28.46 | 0.67 |
01/09 | 733 | 795 | 731 | 788 | +7.07% | 66,600 | 770億8511万 | +12.25% | 28.57 | 0.67 |
01/08 | 760 | 775 | 731 | 736 | -8% | 96,200 | 719億9827万 | +5.6% | 26.69 | 0.62 |
01/07 | 811 | 811 | 783 | 800 | -3.15% | 49,800 | 782億5899万 | +15.44% | 29.01 | 0.68 |
01/04 | 820 | 850 | 818 | 826 | +2.1% | 102,200 | 808億241万 | +20.23% | 29.95 | 0.7 |
01/01 | 株式分割 1→2 |
2012 |
12/28 | 794 | 809 | 760 | 809 | +4.93% | 187,500 | - | +18.8% | - | - |
12/27 | 762 | 775 | 756 | 771 | +2.12% | 45,500 | - | +14.22% | - | - |
12/26 | 745 | 774 | 744 | 755 | +1.62% | 59,600 | - | +12.86% | - | - |
12/25 | 750 | 750 | 741 | 743 | +1.09% | 106,600 | 726億8304万 | +11.9% | 26.94 | 0.63 |
12/21 | 710 | 750 | 708 | 735 | +4.78% | 178,800 | - | +11.36% | - | - |
12/20 | 698 | 710 | 698 | 702 | -0.85% | 76,200 | - | +6.94% | - | - |
12/19 | 699 | 708 | 696 | 708 | -0.84% | 123,600 | - | +8.51% | - | - |
12/18 | 710 | 714 | 691 | 714 | +0.42% | 81,400 | - | +10.28% | - | - |
12/17 | 712 | 720 | 690 | 711 | +0.42% | 92,000 | - | +10.84% | - | - |
12/14 | 695 | 716 | 694 | 708 | +4.04% | 154,200 | - | +11.42% | - | - |
12/13 | 660 | 684 | 660 | 680 | +3.9% | 122,400 | - | +8.11% | - | - |
12/12 | 648 | 658 | 645 | 655 | +2.27% | 78,200 | - | +4.89% | - | - |
12/11 | 639 | 658 | 632 | 640 | +2.32% | 101,000 | - | +3.23% | - | - |
12/10 | 630 | 634 | 625 | 626 | -2.27% | 15,200 | - | +1.38% | - | - |
12/07 | 635 | 641 | 630 | 640 | +2.32% | 70,400 | - | +4.23% | - | - |
12/06 | 626 | 637 | 615 | 626 | +0.08% | 82,400 | - | +2.37% | - | - |
12/05 | 625 | 631 | 623 | 625 | 0% | 34,600 | - | +2.8% | - | - |
12/04 | 626 | 631 | 625 | 625 | -0.79% | 72,000 | - | +3.31% | - | - |
12/03 | 630 | 640 | 629 | 630 | -2.33% | 36,000 | - | +4.48% | - | - |
11/30 | 643 | 650 | 635 | 645 | -1.75% | 67,800 | - | +7.5% | - | - |
11/29 | 641 | 657 | 641 | 657 | 0% | 45,000 | - | +9.97% | - | - |
11/28 | 657 | 658 | 638 | 657 | +1.86% | 61,800 | - | +10.71% | - | - |
11/27 | 623 | 645 | 623 | 645 | -1.23% | 103,800 | - | +9.42% | - | - |
11/26 | 668 | 669 | 645 | 653 | -1.88% | 69,000 | - | +11.35% | - | - |
11/22 | 660 | 669 | 655 | 665 | +1.68% | 63,200 | - | +14.26% | - | - |
11/21 | 649 | 654 | 649 | 654 | +3.15% | 62,200 | - | +13.15% | - | - |
11/20 | 627 | 640 | 626 | 634 | +1.12% | 37,000 | - | +10.65% | - | - |
11/19 | 656 | 656 | 606 | 627 | -2.11% | 66,200 | - | +10.19% | - | - |
11/16 | 638 | 668 | 625 | 641 | +1.34% | 259,400 | - | +13.36% | - | - |
11/15 | 622 | 675 | 622 | 632 | +3.1% | 243,600 | - | +12.86% | - | - |
11/14 | 585 | 628 | 585 | 613 | +5.87% | 373,000 | - | +10.45% | - | - |
11/13 | 555 | 579 | 555 | 579 | +4.32% | 305,600 | - | +5.08% | - | - |
11/12 | 548 | 565 | 543 | 555 | 0% | 57,200 | - | +0.91% | - | - |
11/09 | 534 | 564 | 534 | 555 | -1.51% | 191,400 | - | +1.09% | - | - |
11/08 | 550 | 564 | 548 | 564 | +0.63% | 84,400 | - | +2.83% | - | - |
11/07 | 564 | 564 | 553 | 560 | +0.09% | 30,800 | - | +2.75% | - | - |
11/06 | 556 | 565 | 550 | 560 | +0.63% | 63,000 | - | +2.85% | - | - |
11/05 | 565 | 568 | 556 | 556 | -0.71% | 13,200 | - | +2.39% | - | - |
11/02 | 556 | 565 | 553 | 560 | +1.73% | 19,800 | - | +3.51% | - | - |
11/01 | 564 | 564 | 550 | 551 | -2.48% | 10,600 | - | +2.13% | - | - |
10/31 | 558 | 565 | 543 | 565 | +1.07% | 98,800 | - | +4.93% | - | - |
10/30 | 556 | 560 | 556 | 559 | -1.15% | 45,400 | - | +4% | - | - |