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 |
|---|
| 2014 | 10/1, 株式分割 1→1.2 |
| 2013 |
| 03/29 | 1,498 | 1,516 | 1,492 | 1,513 | +1.74% | 128,400 | 579億2951万 | +0.83% | 17.39 | 1.14 |
| 03/28 | 1,490 | 1,492 | 1,477 | 1,487 | -0.22% | 49,080 | 569億4008万 | -0.82% | 17.09 | 1.13 |
| 03/27 | 1,487 | 1,498 | 1,485 | 1,490 | -0.06% | 39,840 | 570億6775万 | -0.6% | 17.13 | 1.13 |
| 03/26 | 1,481 | 1,493 | 1,481 | 1,491 | +0.68% | 72,120 | 570億9967万 | -0.61% | 17.14 | 1.13 |
| 03/25 | 1,493 | 1,508 | 1,481 | 1,481 | -0.73% | 125,040 | 567億1666万 | -1.28% | 17.02 | 1.12 |
| 03/22 | 1,513 | 1,522 | 1,492 | 1,492 | -1.43% | 92,880 | 571億3158万 | -0.49% | 17.15 | 1.13 |
| 03/21 | 1,511 | 1,521 | 1,508 | 1,513 | +0.22% | 114,480 | 579億6143万 | +1.02% | 17.4 | 1.15 |
| 03/19 | 1,503 | 1,518 | 1,503 | 1,510 | +0.67% | 42,480 | 578億3376万 | +0.87% | 17.36 | 1.14 |
| 03/18 | 1,504 | 1,520 | 1,490 | 1,500 | -0.77% | 138,120 | 574億5075万 | +0.33% | 17.24 | 1.14 |
| 03/15 | 1,550 | 1,556 | 1,512 | 1,512 | -2% | 166,800 | 578億9759万 | +1.18% | 17.38 | 1.14 |
| 03/14 | 1,517 | 1,545 | 1,510 | 1,543 | +1.04% | 128,400 | 590億7852万 | +3.25% | 17.73 | 1.17 |
| 03/13 | 1,494 | 1,529 | 1,494 | 1,527 | +1.55% | 119,160 | 584億7210万 | +2.25% | 17.55 | 1.16 |
| 03/12 | 1,493 | 1,508 | 1,477 | 1,503 | +0.73% | 127,560 | 575億7842万 | +0.69% | 17.28 | 1.14 |
| 03/11 | 1,528 | 1,533 | 1,485 | 1,493 | -0.61% | 172,800 | 571億6350万 | -0.1% | 17.16 | 1.13 |
| 03/08 | 1,501 | 1,509 | 1,488 | 1,502 | +0.39% | 118,080 | 575億1459万 | +0.45% | 17.26 | 1.14 |
| 03/07 | 1,508 | 1,512 | 1,496 | 1,496 | -0.66% | 64,080 | 572億9117万 | -0.08% | 17.19 | 1.13 |
| 03/06 | 1,509 | 1,521 | 1,492 | 1,506 | -0.22% | 108,960 | 576億7417万 | +0.46% | 17.31 | 1.14 |
| 03/05 | 1,550 | 1,553 | 1,508 | 1,509 | -1.9% | 95,520 | 578億184万 | +0.75% | 17.35 | 1.14 |
| 03/04 | 1,508 | 1,542 | 1,498 | 1,538 | +2.27% | 196,200 | 589億1894万 | +2.69% | 17.68 | 1.16 |
| 03/01 | 1,483 | 1,516 | 1,475 | 1,504 | +0.61% | 122,880 | 576億1034万 | +0.55% | 17.29 | 1.14 |
| 02/28 | 1,471 | 1,500 | 1,471 | 1,495 | +1.07% | 74,400 | 572億5925万 | -0.07% | 17.18 | 1.13 |
| 02/27 | 1,473 | 1,495 | 1,462 | 1,479 | +0.85% | 116,040 | 566億5283万 | -1.13% | 17 | 1.12 |
| 02/26 | 1,470 | 1,471 | 1,450 | 1,467 | -0.56% | 94,920 | 561億7407万 | -2.09% | 16.86 | 1.11 |
| 02/25 | 1,489 | 1,500 | 1,464 | 1,475 | -0.34% | 118,560 | 564億9324万 | -1.67% | 16.95 | 1.12 |
| 02/22 | 1,478 | 1,496 | 1,451 | 1,480 | +0.34% | 83,760 | 566億8474万 | -1.53% | 17.01 | 1.12 |
| 02/21 | 1,491 | 1,498 | 1,473 | 1,475 | -1.78% | 87,600 | 564億9324万 | -1.8% | 16.95 | 1.12 |
| 02/20 | 1,502 | 1,511 | 1,492 | 1,502 | 0% | 69,960 | 575億1459万 | -0.02% | 17.26 | 1.14 |
| 02/19 | 1,483 | 1,511 | 1,483 | 1,502 | +0.84% | 75,480 | 575億1459万 | +0.04% | 17.26 | 1.14 |
| 02/18 | 1,451 | 1,494 | 1,451 | 1,489 | +2.06% | 90,960 | 570億3583万 | -0.72% | 17.12 | 1.13 |
| 02/15 | 1,481 | 1,481 | 1,440 | 1,459 | -1.46% | 89,880 | 558億8682万 | -2.66% | 16.77 | 1.1 |
| 02/14 | 1,491 | 1,493 | 1,457 | 1,481 | +0.34% | 153,120 | 567億1666万 | -1.21% | 17.02 | 1.12 |
| 02/13 | 1,469 | 1,499 | 1,463 | 1,476 | +0.8% | 143,400 | 565億2516万 | -1.55% | 16.96 | 1.12 |
| 02/12 | 1,476 | 1,486 | 1,462 | 1,464 | -0.96% | 134,400 | 560億7832万 | -2.32% | 16.83 | 1.11 |
| 02/08 | 1,513 | 1,513 | 1,473 | 1,478 | -2.58% | 183,240 | 566億2091万 | -1.38% | 16.99 | 1.12 |
| 02/07 | 1,513 | 1,528 | 1,510 | 1,518 | +0.28% | 108,840 | 581億2101万 | +1.37% | 17.44 | 1.15 |
| 02/06 | 1,531 | 1,542 | 1,512 | 1,513 | 0% | 160,560 | 579億6143万 | +1.23% | 17.4 | 1.15 |
| 02/05 | 1,521 | 1,534 | 1,513 | 1,513 | -0.77% | 87,840 | 579億6143万 | +1.43% | 17.4 | 1.15 |
| 02/04 | 1,532 | 1,538 | 1,517 | 1,525 | -0.38% | 149,760 | 584億827万 | +2.49% | 17.53 | 1.15 |
| 02/01 | 1,550 | 1,552 | 1,524 | 1,531 | -1.34% | 165,840 | 586億3169万 | +3.16% | 17.6 | 1.16 |
| 01/31 | 1,555 | 1,564 | 1,528 | 1,552 | +0.16% | 229,560 | 594億2961万 | +4.77% | 17.84 | 1.17 |
| 01/30 | 1,518 | 1,552 | 1,513 | 1,549 | +4.32% | 229,920 | 593億3386万 | +4.96% | 17.81 | 1.17 |
| 01/29 | 1,483 | 1,500 | 1,483 | 1,485 | -0.39% | 82,440 | 568億7625万 | +0.95% | 17.07 | 1.12 |
| 01/28 | 1,525 | 1,525 | 1,491 | 1,491 | -1.05% | 70,320 | 570億9967万 | +1.56% | 17.14 | 1.13 |
| 01/25 | 1,516 | 1,528 | 1,500 | 1,507 | +0.44% | 138,600 | 577億609万 | +2.91% | 17.32 | 1.14 |
| 01/24 | 1,488 | 1,508 | 1,476 | 1,500 | -0.11% | 126,120 | 574億5075万 | +2.88% | 17.24 | 1.14 |
| 01/23 | 1,525 | 1,531 | 1,499 | 1,502 | -1.8% | 104,760 | 575億1459万 | +3.42% | 17.26 | 1.14 |
| 01/22 | 1,516 | 1,549 | 1,513 | 1,529 | +1.05% | 132,960 | 585億6785万 | +5.61% | 17.58 | 1.16 |
| 01/21 | 1,533 | 1,536 | 1,501 | 1,513 | -1.41% | 134,760 | 579億6143万 | +4.87% | 17.4 | 1.15 |
| 01/18 | 1,489 | 1,545 | 1,487 | 1,535 | +4.48% | 347,760 | 587億9127万 | +6.75% | 17.64 | 1.16 |
| 01/17 | 1,466 | 1,481 | 1,450 | 1,469 | +0.63% | 160,800 | 562億6982万 | +2.6% | 16.89 | 1.11 |
| 01/16 | 1,476 | 1,477 | 1,453 | 1,460 | -1.3% | 74,760 | 559億1873万 | +2.17% | 16.78 | 1.11 |
| 01/15 | 1,483 | 1,490 | 1,477 | 1,479 | +0.57% | 63,000 | 566億5283万 | +3.73% | 17 | 1.12 |
| 01/11 | 1,475 | 1,481 | 1,459 | 1,471 | +0.4% | 99,120 | 563億3366万 | +3.43% | 16.91 | 1.11 |
| 01/10 | 1,474 | 1,474 | 1,461 | 1,465 | -0.62% | 80,760 | 561億1024万 | +3.39% | 16.84 | 1.11 |
| 01/09 | 1,458 | 1,476 | 1,446 | 1,474 | +0.68% | 84,600 | 564億6132万 | +4.33% | 16.95 | 1.12 |
| 01/08 | 1,476 | 1,478 | 1,454 | 1,464 | -0.79% | 73,320 | 560億7832万 | +4.06% | 16.83 | 1.11 |
| 01/07 | 1,478 | 1,485 | 1,466 | 1,476 | +0.4% | 100,200 | 565億2516万 | +5.19% | 16.96 | 1.12 |
| 01/04 | 1,466 | 1,470 | 1,456 | 1,470 | +1.67% | 200,160 | 563億174万 | +5.23% | 16.9 | 1.11 |
| 2012 |
| 12/28 | 1,467 | 1,467 | 1,434 | 1,446 | -0.29% | 87,720 | - | +3.87% | - | - |
| 12/27 | 1,459 | 1,472 | 1,447 | 1,450 | 0% | 91,200 | - | +4.62% | - | - |
| 12/26 | 1,425 | 1,455 | 1,423 | 1,450 | +2.29% | 112,560 | - | +5.07% | - | - |
| 12/25 | 1,442 | 1,442 | 1,413 | 1,418 | -0.53% | 79,560 | - | +3.09% | - | - |
| 12/21 | 1,442 | 1,448 | 1,418 | 1,425 | -1.33% | 106,560 | - | +4.01% | - | - |
| 12/20 | 1,438 | 1,467 | 1,423 | 1,444 | +0.29% | 251,160 | - | +5.8% | - | - |
| 12/19 | 1,418 | 1,440 | 1,414 | 1,440 | +1.83% | 225,240 | - | +6.04% | - | - |
| 12/18 | 1,407 | 1,425 | 1,396 | 1,414 | +1.19% | 189,480 | - | +4.68% | - | - |
| 12/17 | 1,411 | 1,425 | 1,396 | 1,398 | +0.48% | 154,200 | - | +3.83% | - | - |
| 12/14 | 1,368 | 1,397 | 1,368 | 1,391 | +1.71% | 268,920 | - | +3.64% | - | - |
| 12/13 | 1,378 | 1,378 | 1,360 | 1,368 | +0.8% | 181,680 | - | +2.13% | - | - |
| 12/12 | 1,398 | 1,398 | 1,354 | 1,357 | -2.92% | 299,400 | - | +1.4% | - | - |
| 12/11 | 1,396 | 1,399 | 1,393 | 1,398 | +0.12% | 76,680 | - | +4.68% | - | - |
| 12/10 | 1,398 | 1,398 | 1,388 | 1,396 | +0.3% | 117,000 | - | +4.95% | - | - |
| 12/07 | 1,413 | 1,413 | 1,391 | 1,392 | +0.06% | 151,320 | - | +5.03% | - | - |
| 12/06 | 1,392 | 1,406 | 1,386 | 1,391 | +0.3% | 103,440 | - | +5.37% | - | - |
| 12/05 | 1,388 | 1,396 | 1,381 | 1,387 | -0.12% | 178,920 | - | +5.53% | - | - |
| 12/04 | 1,371 | 1,389 | 1,368 | 1,388 | +1.28% | 134,760 | - | +6.14% | - | - |
| 12/03 | 1,363 | 1,382 | 1,363 | 1,371 | +0.61% | 128,880 | - | +5.21% | - | - |
| 11/30 | 1,350 | 1,364 | 1,346 | 1,363 | +1.05% | 130,800 | - | +4.81% | - | - |
| 11/29 | 1,346 | 1,353 | 1,344 | 1,348 | +0.37% | 116,760 | - | +3.96% | - | - |
| 11/28 | 1,343 | 1,350 | 1,340 | 1,343 | 0% | 139,920 | - | +3.81% | - | - |
| 11/27 | 1,343 | 1,353 | 1,337 | 1,343 | +0.12% | 150,720 | - | +3.97% | - | - |
| 11/26 | 1,350 | 1,351 | 1,337 | 1,342 | +1% | 176,880 | - | +4.01% | - | - |
| 11/22 | 1,312 | 1,333 | 1,307 | 1,328 | +1.53% | 133,680 | - | +3.21% | - | - |
| 11/21 | 1,311 | 1,315 | 1,299 | 1,308 | +1.03% | 163,680 | - | +1.74% | - | - |
| 11/20 | 1,319 | 1,319 | 1,285 | 1,295 | -1.83% | 97,680 | - | +0.78% | - | - |
| 11/19 | 1,322 | 1,324 | 1,312 | 1,319 | +1.21% | 133,200 | - | +2.74% | - | - |
| 11/16 | 1,299 | 1,310 | 1,292 | 1,303 | +0.32% | 181,440 | - | +1.51% | - | - |
| 11/15 | 1,267 | 1,299 | 1,263 | 1,299 | +2.9% | 159,960 | - | +1.26% | - | - |
| 11/14 | 1,263 | 1,267 | 1,242 | 1,263 | 0% | 92,880 | - | -1.6% | - | - |
| 11/13 | 1,290 | 1,290 | 1,252 | 1,263 | -2.26% | 165,480 | - | -1.67% | - | - |
| 11/12 | 1,293 | 1,300 | 1,283 | 1,292 | -0.32% | 105,000 | - | +0.36% | - | - |
| 11/09 | 1,310 | 1,310 | 1,287 | 1,296 | -1.64% | 174,360 | - | +0.53% | - | - |
| 11/08 | 1,331 | 1,332 | 1,297 | 1,318 | -2.04% | 265,200 | - | +2.13% | - | - |
| 11/07 | 1,373 | 1,373 | 1,334 | 1,345 | +4.94% | 336,000 | - | +4.18% | - | - |
| 11/06 | 1,273 | 1,282 | 1,260 | 1,282 | +0.72% | 36,120 | - | -0.65% | - | - |
| 11/05 | 1,271 | 1,283 | 1,268 | 1,273 | -0.13% | 25,800 | - | -1.59% | - | - |
| 11/02 | 1,267 | 1,278 | 1,266 | 1,274 | +1.19% | 60,480 | - | -1.68% | - | - |
| 11/01 | 1,254 | 1,265 | 1,246 | 1,259 | +0.73% | 45,000 | - | -3.07% | - | - |
| 10/31 | 1,247 | 1,263 | 1,245 | 1,250 | +0.81% | 65,280 | - | -4.07% | - | - |
| 10/30 | 1,270 | 1,277 | 1,238 | 1,240 | -2.3% | 149,640 | - | -5.27% | - | - |
