PBR
2012/10/01～2013/02/28
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 |
| 02/28 | 696 | 705 | 690 | 694 | +0.87% | 9,900 | 51億4101万 | -4.8% | 8.92 | 0.84 |
| 02/27 | 710 | 714 | 685 | 688 | -4.31% | 19,300 | 50億9656万 | -5.62% | 8.84 | 0.83 |
| 02/26 | 705 | 733 | 705 | 719 | -4.26% | 16,000 | 53億2620万 | -1.24% | 9.24 | 0.87 |
| 02/25 | 755 | 765 | 737 | 751 | -0.53% | 27,900 | 55億6325万 | +3.44% | 9.65 | 0.91 |
| 02/22 | 765 | 765 | 747 | 755 | -1.82% | 16,700 | 55億9288万 | +4.57% | 9.7 | 0.91 |
| 02/21 | 746 | 774 | 746 | 769 | +1.18% | 25,800 | 56億9659万 | +7.1% | 9.88 | 0.93 |
| 02/20 | 749 | 762 | 749 | 760 | +2.29% | 40,400 | 56億2992万 | +6.59% | 9.77 | 0.92 |
| 02/19 | 728 | 745 | 728 | 743 | +2.34% | 17,300 | 55億399万 | +4.8% | 9.55 | 0.9 |
| 02/18 | 717 | 730 | 715 | 726 | +3.42% | 7,700 | 53億7806万 | +2.83% | 9.33 | 0.88 |
| 02/15 | 726 | 726 | 691 | 702 | -3.31% | 12,300 | 52億27万 | 0% | 9.02 | 0.85 |
| 02/14 | 705 | 730 | 700 | 726 | +1.82% | 64,900 | 53億7806万 | +3.86% | 9.33 | 0.88 |
| 02/13 | 745 | 747 | 704 | 713 | -4.17% | 36,000 | 52億8176万 | +2.74% | 9.16 | 0.86 |
| 02/12 | 735 | 757 | 735 | 744 | +1.22% | 25,000 | 55億1140万 | +7.83% | 9.56 | 0.9 |
| 02/08 | 741 | 755 | 735 | 735 | -1.34% | 16,500 | 54億4473万 | +7.46% | 9.45 | 0.89 |
| 02/07 | 745 | 770 | 731 | 745 | +1.64% | 38,400 | 55億1881万 | +9.88% | 9.58 | 0.9 |
| 02/06 | 741 | 743 | 732 | 733 | -0.95% | 20,000 | 54億2991万 | +9.08% | 9.42 | 0.89 |
| 02/05 | 728 | 740 | 728 | 740 | 0% | 12,500 | 54億8177万 | +11.28% | 9.51 | 0.9 |
| 02/04 | 732 | 742 | 727 | 740 | 0% | 29,200 | 54億8177万 | +12.29% | 9.51 | 0.9 |
| 02/01 | 745 | 745 | 727 | 740 | -0.67% | 18,300 | 54億8177万 | +13.67% | 9.51 | 0.9 |
| 01/31 | 749 | 759 | 743 | 745 | +0.13% | 29,600 | 55億1881万 | +15.68% | 9.58 | 0.9 |
| 01/30 | 741 | 744 | 727 | 744 | +2.06% | 17,700 | 55億1140万 | +16.98% | 9.56 | 0.9 |
| 01/29 | 724 | 745 | 724 | 729 | -1.88% | 26,700 | 54億28万 | +16.08% | 9.37 | 0.88 |
| 01/28 | 721 | 749 | 721 | 743 | +8.78% | 88,800 | 55億399万 | +19.84% | 9.55 | 0.9 |
| 01/25 | 677 | 696 | 672 | 683 | +1.94% | 25,600 | 50億5952万 | +11.6% | 8.78 | 0.83 |
| 01/24 | 668 | 674 | 661 | 670 | -0.89% | 12,400 | 49億6322万 | +10.56% | 8.61 | 0.81 |
| 01/23 | 675 | 678 | 661 | 676 | +0.15% | 20,900 | 50億767万 | +12.67% | 8.69 | 0.82 |
| 01/22 | 665 | 677 | 661 | 675 | +0.75% | 17,500 | 50億26万 | +13.64% | 8.68 | 0.82 |
| 01/21 | 669 | 674 | 665 | 670 | +2.13% | 13,600 | 49億6322万 | +13.95% | 8.61 | 0.81 |
| 01/18 | 652 | 659 | 647 | 656 | +2.98% | 21,500 | 48億5951万 | +12.33% | 8.43 | 0.79 |
| 01/17 | 634 | 655 | 633 | 637 | -1.85% | 14,400 | 47億1876万 | +10.02% | 8.19 | 0.77 |
| 01/16 | 670 | 672 | 640 | 649 | -3.57% | 31,400 | 48億766万 | +12.87% | 8.34 | 0.79 |
| 01/15 | 678 | 680 | 665 | 673 | +3.7% | 41,300 | 49億8544万 | +17.86% | 8.65 | 0.82 |
| 01/11 | 643 | 656 | 639 | 649 | +2.2% | 46,500 | 48億766万 | +14.66% | 8.34 | 0.79 |
| 01/10 | 623 | 641 | 620 | 635 | +0.79% | 44,300 | 47億395万 | +12.99% | 8.16 | 0.77 |
| 01/09 | 605 | 634 | 595 | 630 | +4.65% | 35,000 | 46億6691万 | +12.7% | 8.1 | 0.76 |
| 01/08 | 598 | 607 | 595 | 602 | +1.18% | 33,300 | 44億5949万 | +8.47% | 7.74 | 0.73 |
| 01/07 | 609 | 609 | 595 | 595 | -1.16% | 24,800 | 44億764万 | +7.59% | 7.65 | 0.72 |
| 01/04 | 606 | 607 | 595 | 602 | +2.21% | 31,900 | 44億5949万 | +9.45% | 7.74 | 0.73 |
| 2012 |
| 12/28 | 599 | 599 | 575 | 589 | +0.68% | 86,800 | - | +7.68% | - | - |
| 12/27 | 577 | 591 | 577 | 585 | +1.56% | 30,700 | - | +7.34% | - | - |
| 12/26 | 580 | 586 | 570 | 576 | -0.35% | 32,500 | - | +6.27% | - | - |
| 12/25 | 560 | 583 | 560 | 578 | +5.86% | 37,100 | - | +7.04% | - | - |
| 12/21 | 559 | 562 | 543 | 546 | -1.09% | 21,400 | - | +1.49% | - | - |
| 12/20 | 555 | 558 | 540 | 552 | +1.28% | 13,300 | - | +2.79% | - | - |
| 12/19 | 550 | 555 | 541 | 545 | -0.91% | 15,700 | - | +1.87% | - | - |
| 12/18 | 546 | 550 | 534 | 550 | +2.61% | 15,500 | - | +3.19% | - | - |
| 12/17 | 558 | 559 | 529 | 536 | -0.92% | 34,900 | - | +0.75% | - | - |
| 12/14 | 535 | 544 | 529 | 541 | +3.05% | 11,600 | - | +1.69% | - | - |
| 12/13 | 532 | 533 | 525 | 525 | -0.19% | 11,200 | - | -1.32% | - | - |
| 12/12 | 527 | 531 | 522 | 526 | +0.38% | 12,400 | - | -1.5% | - | - |
| 12/11 | 537 | 537 | 522 | 524 | -2.96% | 14,400 | - | -2.06% | - | - |
| 12/10 | 545 | 546 | 536 | 540 | -1.82% | 15,200 | - | +0.75% | - | - |
| 12/07 | 542 | 550 | 535 | 550 | +1.29% | 17,600 | - | +2.61% | - | - |
| 12/06 | 542 | 543 | 530 | 543 | +0.56% | 19,400 | - | +1.31% | - | - |
| 12/05 | 541 | 545 | 531 | 540 | -0.18% | 8,600 | - | +0.75% | - | - |
| 12/04 | 552 | 560 | 531 | 541 | -2.7% | 11,200 | - | +1.31% | - | - |
| 12/03 | 560 | 563 | 555 | 556 | +0.18% | 12,200 | - | +4.32% | - | - |
| 11/30 | 569 | 575 | 549 | 555 | +1.46% | 40,600 | 41億1132万 | +4.52% | 7.13 | 0.67 |
| 11/29 | 545 | 547 | 540 | 547 | +0.92% | 1,500 | - | +3.4% | - | - |
| 11/28 | 558 | 562 | 542 | 542 | -1.45% | 17,600 | - | +3.04% | - | - |
| 11/27 | 523 | 554 | 523 | 550 | +5.57% | 26,300 | - | +5.16% | - | - |
| 11/26 | 526 | 532 | 520 | 521 | -0.76% | 10,700 | - | 0% | - | - |
| 11/22 | 527 | 527 | 515 | 525 | +0.38% | 7,400 | - | +1.16% | - | - |
| 11/21 | 528 | 528 | 520 | 523 | +0.97% | 7,300 | - | +1.16% | - | - |
| 11/20 | 516 | 525 | 516 | 518 | -1.89% | 4,900 | - | +0.58% | - | - |
| 11/19 | 523 | 536 | 520 | 528 | +0.57% | 13,700 | - | +2.92% | - | - |
| 11/16 | 515 | 528 | 515 | 525 | +1.94% | 5,400 | - | +3.14% | - | - |
| 11/15 | 508 | 515 | 503 | 515 | +1.38% | 15,500 | - | +1.58% | - | - |
| 11/14 | 504 | 520 | 502 | 508 | 0% | 13,400 | - | +0.59% | - | - |
| 11/13 | 522 | 522 | 507 | 508 | -3.05% | 8,100 | - | +0.99% | - | - |
| 11/12 | 525 | 525 | 511 | 524 | -1.13% | 7,800 | - | +4.59% | - | - |
| 11/09 | 528 | 539 | 521 | 530 | -2.93% | 17,900 | - | +6.21% | - | - |
| 11/08 | 562 | 562 | 534 | 546 | -3.87% | 22,800 | - | +10.08% | - | - |
| 11/07 | 549 | 578 | 541 | 568 | +3.46% | 85,600 | - | +15.45% | - | - |
| 11/06 | 540 | 549 | 535 | 549 | +0.18% | 11,300 | - | +12.27% | - | - |
| 11/05 | 544 | 549 | 532 | 548 | +0.37% | 17,400 | - | +12.76% | - | - |
| 11/02 | 548 | 548 | 534 | 546 | +0.18% | 16,900 | - | +13.28% | - | - |
| 11/01 | 540 | 547 | 518 | 545 | +2.25% | 37,800 | - | +13.78% | - | - |
| 10/31 | 520 | 536 | 511 | 533 | +6.39% | 78,100 | - | +12.21% | - | - |
| 10/30 | 507 | 508 | 496 | 501 | -1.57% | 4,300 | - | +6.14% | - | - |
| 10/29 | 526 | 526 | 500 | 509 | 0% | 13,100 | - | +8.07% | - | - |
| 10/26 | 531 | 539 | 496 | 509 | +0.79% | 60,900 | - | +8.3% | - | - |
| 10/25 | 495 | 545 | 484 | 505 | +7.22% | 131,100 | - | +7.91% | - | - |
| 10/24 | 471 | 480 | 470 | 471 | -0.63% | 5,600 | - | +0.86% | - | - |
| 10/23 | 488 | 488 | 467 | 474 | -2.27% | 8,200 | - | +1.5% | - | - |
| 10/22 | 467 | 488 | 467 | 485 | +0.62% | 6,800 | - | +4.08% | - | - |
| 10/19 | 473 | 486 | 469 | 482 | +1.47% | 14,500 | - | +3.88% | - | - |
| 10/18 | 467 | 475 | 466 | 475 | 0% | 9,200 | - | +3.04% | - | - |
| 10/17 | 452 | 479 | 450 | 475 | +4.4% | 20,300 | - | +3.49% | - | - |
| 10/16 | 449 | 455 | 447 | 455 | +1.11% | 6,200 | - | -0.44% | - | - |
| 10/15 | 456 | 457 | 446 | 450 | -1.32% | 9,000 | - | -1.32% | - | - |
| 10/12 | 456 | 468 | 456 | 456 | -1.72% | 3,100 | - | +0.22% | - | - |
| 10/11 | 460 | 468 | 454 | 464 | +1.09% | 23,800 | - | +2.2% | - | - |
| 10/10 | 457 | 461 | 457 | 459 | -0.86% | 4,400 | - | +1.32% | - | - |
| 10/09 | 470 | 485 | 463 | 463 | -1.07% | 36,800 | - | +2.43% | - | - |
| 10/05 | 452 | 468 | 450 | 468 | +3.08% | 24,100 | - | +3.54% | - | - |
| 10/04 | 468 | 468 | 452 | 454 | -2.99% | 21,400 | - | +0.67% | - | - |
| 10/03 | 485 | 485 | 457 | 468 | -5.07% | 48,100 | - | +4% | - | - |
| 10/02 | 461 | 495 | 460 | 493 | +7.64% | 35,600 | - | +9.8% | - | - |
| 10/01 | 456 | 466 | 454 | 458 | +0.44% | 7,400 | - | +2.46% | - | - |
