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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2016 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 389 | 394 | 381 | 391 | +4.55% | 11,240,000 | 1818億6139万 | +2.89% | 11.88 | 0.97 |
| 03/28 | 381 | 383 | 370 | 374 | -1.58% | 4,243,000 | 1739億5437万 | -1.32% | 11.37 | 0.93 |
| 03/27 | 380 | 384 | 376 | 380 | -0.52% | 4,183,000 | 1757億1149万 | +0.26% | 11.48 | 0.94 |
| 03/26 | 386 | 388 | 378 | 382 | -2.05% | 5,781,000 | 1766億3628万 | +0.53% | 11.54 | 0.95 |
| 03/25 | 390 | 391 | 387 | 390 | +0.78% | 2,761,000 | 1803億3547万 | +2.36% | 11.78 | 0.96 |
| 03/22 | 386 | 396 | 386 | 387 | 0% | 8,286,000 | 1789億4828万 | +1.31% | 11.69 | 0.96 |
| 03/21 | 382 | 389 | 380 | 387 | +1.57% | 6,173,000 | 1789億4363万 | +1.04% | 11.69 | 0.96 |
| 03/19 | 387 | 387 | 381 | 381 | +0.53% | 6,101,000 | 1761億6931万 | -0.52% | 11.51 | 0.94 |
| 03/18 | 387 | 391 | 379 | 379 | -3.07% | 5,601,000 | 1752億4454万 | -1.3% | 11.45 | 0.94 |
| 03/15 | 395 | 395 | 386 | 391 | -0.26% | 6,571,000 | 1807億9318万 | +2.09% | 11.81 | 0.97 |
| 03/14 | 396 | 397 | 388 | 392 | -1.51% | 7,762,000 | 1812億5556万 | +2.62% | 11.84 | 0.97 |
| 03/13 | 392 | 402 | 390 | 398 | +1.53% | 18,981,000 | 1840億2988万 | +4.74% | 12.03 | 0.98 |
| 03/12 | 400 | 400 | 392 | 392 | -0.25% | 7,812,000 | 1658億4996万 | +3.43% | 10.84 | 0.89 |
| 03/11 | 393 | 404 | 389 | 393 | +0.51% | 11,386,000 | 1662億7305万 | +4.24% | 10.87 | 0.89 |
| 03/08 | 390 | 392 | 386 | 391 | +0.77% | 10,105,000 | 1654億2688万 | +3.99% | 10.81 | 0.89 |
| 03/07 | 396 | 398 | 385 | 388 | -1.77% | 6,622,000 | 1641億5762万 | +3.74% | 10.73 | 0.88 |
| 03/06 | 381 | 399 | 372 | 395 | +3.95% | 20,062,000 | 1671億1922万 | +5.9% | 10.92 | 0.89 |
| 03/05 | 362 | 384 | 355 | 380 | +6.15% | 17,958,000 | 1607億7293万 | +2.43% | 10.51 | 0.86 |
| 03/04 | 369 | 369 | 358 | 358 | -2.19% | 4,801,000 | 1514億6502万 | -3.24% | 9.9 | 0.81 |
| 03/01 | 361 | 368 | 360 | 366 | +1.67% | 6,398,000 | 1548億4971万 | -1.08% | 10.12 | 0.83 |
| 02/28 | 361 | 362 | 358 | 360 | +0.28% | 4,537,000 | 1523億1119万 | -2.7% | 9.95 | 0.81 |
| 02/27 | 363 | 363 | 355 | 359 | -0.28% | 3,530,000 | 1518億8811万 | -2.71% | 9.93 | 0.81 |
| 02/26 | 360 | 367 | 359 | 360 | -1.1% | 7,034,000 | 1523億1119万 | -2.44% | 9.95 | 0.81 |
| 02/25 | 370 | 371 | 362 | 364 | 0% | 7,596,000 | 1540億354万 | -1.36% | 10.06 | 0.82 |
| 02/22 | 364 | 371 | 361 | 364 | -1.36% | 6,128,000 | 1540億354万 | -1.36% | 10.06 | 0.82 |
| 02/21 | 375 | 376 | 367 | 369 | -1.6% | 7,841,000 | 1561億1897万 | 0% | 10.2 | 0.84 |
| 02/20 | 366 | 376 | 362 | 375 | -7.64% | 22,256,000 | 1586億5749万 | +1.9% | 10.37 | 0.85 |
| 02/19 | 409 | 412 | 404 | 406 | -1.46% | 4,342,000 | 1717億7318万 | +10.33% | 11.22 | 0.92 |
| 02/18 | 402 | 413 | 397 | 412 | +2.49% | 7,196,000 | 1743億1170万 | +12.57% | 11.39 | 0.93 |
| 02/15 | 403 | 406 | 392 | 402 | -1.95% | 5,418,000 | 1700億8083万 | +10.14% | 11.11 | 0.91 |
| 02/14 | 395 | 413 | 392 | 410 | +4.86% | 7,491,000 | 1734億6552万 | +12.95% | 11.34 | 0.93 |
| 02/13 | 400 | 402 | 386 | 391 | -0.51% | 5,636,000 | 1654億2688万 | +8.31% | 10.81 | 0.89 |
| 02/12 | 375 | 402 | 375 | 393 | +10.39% | 13,505,000 | 1662億7305万 | +9.17% | 10.87 | 0.89 |
| 02/08 | 357 | 363 | 353 | 356 | -2.2% | 5,056,000 | 1506億1885万 | -0.84% | 9.84 | 0.81 |
| 02/07 | 363 | 373 | 358 | 364 | +1.11% | 5,634,000 | 1540億354万 | +1.39% | 10.06 | 0.82 |
| 02/06 | 370 | 370 | 353 | 360 | -0.83% | 5,386,000 | 1523億1119万 | +0.28% | 9.95 | 0.81 |
| 02/05 | 352 | 368 | 351 | 363 | +2.54% | 6,777,000 | 1535億8045万 | +1.11% | 10.04 | 0.82 |
| 02/04 | 354 | 356 | 349 | 354 | +0.85% | 2,985,000 | 1497億7267万 | -1.39% | 9.79 | 0.8 |
| 02/01 | 356 | 358 | 348 | 351 | -1.96% | 4,399,000 | 1485億341万 | -2.23% | 9.7 | 0.79 |
| 01/31 | 356 | 360 | 352 | 358 | +0.28% | 3,510,000 | 1514億6502万 | -0.28% | 9.9 | 0.81 |
| 01/30 | 351 | 357 | 350 | 357 | +2.59% | 3,849,000 | 1510億4193万 | -0.83% | 9.87 | 0.81 |
| 01/29 | 350 | 354 | 347 | 348 | -1.14% | 2,897,000 | 1472億3415万 | -3.06% | 9.62 | 0.79 |
| 01/28 | 361 | 362 | 350 | 352 | -1.12% | 2,836,000 | 1489億2650万 | -1.95% | 9.73 | 0.8 |
| 01/25 | 365 | 365 | 353 | 356 | -0.28% | 2,941,000 | 1506億1885万 | -0.84% | 9.84 | 0.81 |
| 01/24 | 347 | 360 | 347 | 357 | +2.88% | 2,973,000 | 1510億4193万 | -0.56% | 9.87 | 0.81 |
| 01/23 | 350 | 352 | 344 | 347 | -2.25% | 2,983,000 | 1468億1107万 | -3.07% | 9.59 | 0.79 |
| 01/22 | 362 | 362 | 349 | 355 | -1.11% | 3,916,000 | 1501億9576万 | -0.56% | 9.81 | 0.8 |
| 01/21 | 368 | 369 | 359 | 359 | -1.37% | 3,179,000 | 1518億8811万 | +0.84% | 9.93 | 0.81 |
| 01/18 | 366 | 374 | 361 | 364 | +1.68% | 4,591,000 | 1540億354万 | +2.54% | 10.06 | 0.82 |
| 01/17 | 359 | 363 | 349 | 358 | -0.56% | 4,394,000 | 1514億6502万 | +1.13% | 9.9 | 0.81 |
| 01/16 | 367 | 367 | 358 | 360 | -1.64% | 2,694,000 | 1523億1119万 | +2.27% | 9.95 | 0.81 |
| 01/15 | 373 | 374 | 364 | 366 | 0% | 2,843,000 | 1548億4971万 | +4.57% | 10.12 | 0.83 |
| 01/11 | 375 | 376 | 363 | 366 | -0.27% | 3,387,000 | 1548億4971万 | +5.17% | 10.12 | 0.83 |
| 01/10 | 370 | 372 | 366 | 367 | +0.55% | 1,531,000 | 1552億7280万 | +5.76% | 10.15 | 0.83 |
| 01/09 | 350 | 368 | 350 | 365 | +3.11% | 3,082,000 | 1544億2663万 | +5.8% | 10.09 | 0.83 |
| 01/08 | 362 | 364 | 353 | 354 | -3.01% | 3,133,000 | 1497億7267万 | +3.21% | 9.79 | 0.8 |
| 01/07 | 380 | 381 | 363 | 365 | -2.67% | 2,496,000 | 1544億2663万 | +6.73% | 10.09 | 0.83 |
| 01/04 | 381 | 383 | 373 | 375 | +4.17% | 2,560,000 | 1586億5749万 | +9.97% | 10.37 | 0.85 |
| 2012 |
| 12/28 | 364 | 365 | 360 | 360 | -1.1% | 2,214,000 | - | +6.19% | - | - |
| 12/27 | 367 | 369 | 362 | 364 | +0.28% | 1,666,000 | - | +7.69% | - | - |
| 12/26 | 357 | 364 | 357 | 363 | +2.25% | 1,795,000 | - | +8.04% | - | - |
| 12/25 | 360 | 361 | 354 | 355 | +0.57% | 1,511,000 | - | +6.29% | - | - |
| 12/21 | 359 | 362 | 349 | 353 | -2.22% | 3,720,000 | - | +6.01% | - | - |
| 12/20 | 363 | 367 | 358 | 361 | -0.55% | 3,784,000 | - | +9.06% | - | - |
| 12/19 | 352 | 365 | 352 | 363 | +4.31% | 4,097,000 | - | +10.67% | - | - |
| 12/18 | 345 | 351 | 345 | 348 | +0.29% | 2,438,000 | - | +6.75% | - | - |
| 12/17 | 350 | 352 | 344 | 347 | +0.29% | 3,745,000 | - | +7.1% | - | - |
| 12/14 | 343 | 347 | 339 | 346 | +0.29% | 5,530,000 | - | +7.45% | - | - |
| 12/13 | 337 | 347 | 336 | 345 | +3.6% | 3,407,000 | - | +7.48% | - | - |
| 12/12 | 333 | 334 | 330 | 333 | +0.91% | 1,822,000 | - | +4.39% | - | - |
| 12/11 | 331 | 331 | 325 | 330 | -0.3% | 1,210,000 | - | +3.77% | - | - |
| 12/10 | 339 | 339 | 329 | 331 | -0.3% | 2,205,000 | - | +4.42% | - | - |
| 12/07 | 333 | 333 | 329 | 332 | -0.3% | 1,643,000 | - | +4.73% | - | - |
| 12/06 | 330 | 336 | 328 | 333 | +3.42% | 3,734,000 | - | +5.38% | - | - |
| 12/05 | 318 | 330 | 316 | 322 | +1.26% | 3,591,000 | - | +2.22% | - | - |
| 12/04 | 310 | 318 | 309 | 318 | +0.63% | 3,800,000 | - | +0.95% | - | - |
| 12/03 | 318 | 321 | 313 | 316 | -0.32% | 2,941,000 | - | +0.32% | - | - |
| 11/30 | 325 | 326 | 316 | 317 | -1.86% | 3,914,000 | - | +0.63% | - | - |
| 11/29 | 323 | 327 | 321 | 323 | +0.94% | 2,255,000 | - | +2.54% | - | - |
| 11/28 | 326 | 326 | 316 | 320 | -3.03% | 2,419,000 | - | +1.59% | - | - |
| 11/27 | 332 | 335 | 326 | 330 | -0.9% | 2,488,000 | - | +4.43% | - | - |
| 11/26 | 335 | 340 | 332 | 333 | +0.6% | 2,551,000 | - | +5.38% | - | - |
| 11/22 | 330 | 331 | 326 | 331 | +1.22% | 2,490,000 | - | +5.08% | - | - |
| 11/21 | 324 | 327 | 321 | 327 | +1.55% | 2,399,000 | - | +3.81% | - | - |
| 11/20 | 323 | 324 | 319 | 322 | 0% | 1,446,000 | - | +2.22% | - | - |
| 11/19 | 321 | 325 | 321 | 322 | +1.58% | 2,201,000 | - | +2.22% | - | - |
| 11/16 | 313 | 320 | 312 | 317 | +2.92% | 3,244,000 | - | +0.96% | - | - |
| 11/15 | 297 | 308 | 296 | 308 | +3.7% | 4,008,000 | - | -1.91% | - | - |
| 11/14 | 301 | 301 | 295 | 297 | -1% | 1,611,000 | - | -5.11% | - | - |
| 11/13 | 303 | 304 | 296 | 300 | -0.66% | 2,299,000 | - | -4.46% | - | - |
| 11/12 | 302 | 304 | 301 | 302 | -0.98% | 1,677,000 | - | -3.82% | - | - |
| 11/09 | 302 | 308 | 302 | 305 | -0.33% | 2,209,000 | - | -3.17% | - | - |
| 11/08 | 305 | 308 | 303 | 306 | -1.29% | 2,978,000 | - | -3.16% | - | - |
| 11/07 | 309 | 314 | 305 | 310 | +0.32% | 5,403,000 | - | -2.21% | - | - |
| 11/06 | 292 | 311 | 292 | 309 | +5.1% | 8,480,000 | - | -2.83% | - | - |
| 11/05 | 320 | 325 | 290 | 294 | -9.82% | 11,702,000 | - | -7.55% | - | - |
| 11/02 | 321 | 328 | 321 | 326 | +4.15% | 3,471,000 | - | +2.19% | - | - |
| 11/01 | 315 | 318 | 311 | 313 | 0% | 2,572,000 | - | -2.19% | - | - |
| 10/31 | 315 | 320 | 311 | 313 | +1.95% | 4,208,000 | - | -2.49% | - | - |
| 10/30 | 322 | 323 | 306 | 307 | -4.06% | 6,335,000 | - | -4.95% | - | - |
