PBR
2012/09/18～2013/02/15
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 |
| 02/15 | 1,742 | 1,754 | 1,669 | 1,706 | -4.53% | 2,170,000 | 2283億5987万 | +7.91% | 23.28 | 1.22 |
| 02/14 | 1,717 | 1,803 | 1,714 | 1,787 | +6.18% | 3,165,900 | 2392億228万 | +13.46% | 24.39 | 1.28 |
| 02/13 | 1,631 | 1,697 | 1,630 | 1,683 | +8.51% | 3,948,200 | 2252億8116万 | +7.54% | 22.97 | 1.2 |
| 02/12 | 1,562 | 1,580 | 1,543 | 1,551 | +1.91% | 1,176,200 | 2076億1205万 | -0.58% | 21.17 | 1.11 |
| 02/08 | 1,556 | 1,560 | 1,515 | 1,522 | -2.12% | 951,300 | 2037億3020万 | -2.5% | 20.77 | 1.09 |
| 02/07 | 1,578 | 1,588 | 1,552 | 1,555 | -1.83% | 632,100 | 2081億4748万 | -0.45% | 21.22 | 1.11 |
| 02/06 | 1,572 | 1,592 | 1,565 | 1,584 | +3.6% | 1,219,900 | 2120億2933万 | +1.47% | 21.62 | 1.13 |
| 02/05 | 1,559 | 1,566 | 1,527 | 1,529 | -3.41% | 868,700 | 2046億6720万 | -1.99% | 20.87 | 1.09 |
| 02/04 | 1,583 | 1,597 | 1,574 | 1,583 | +0.25% | 532,300 | 2118億9547万 | +1.54% | 21.6 | 1.13 |
| 02/01 | 1,593 | 1,595 | 1,571 | 1,579 | -0.57% | 661,200 | 2113億6004万 | +1.41% | 21.55 | 1.13 |
| 01/31 | 1,588 | 1,594 | 1,577 | 1,588 | 0% | 1,116,300 | 2125億6476万 | +2.06% | 21.67 | 1.13 |
| 01/30 | 1,579 | 1,595 | 1,568 | 1,588 | +1.21% | 559,700 | 2125億6476万 | +2.19% | 21.67 | 1.13 |
| 01/29 | 1,580 | 1,593 | 1,565 | 1,569 | -1.01% | 790,700 | 2100億2148万 | +1.29% | 21.41 | 1.12 |
| 01/28 | 1,600 | 1,610 | 1,573 | 1,585 | -0.19% | 1,188,900 | 2121億6319万 | +2.59% | 21.63 | 1.13 |
| 01/25 | 1,581 | 1,592 | 1,570 | 1,588 | +2.39% | 1,130,600 | 2125億6476万 | +3.12% | 21.67 | 1.13 |
| 01/24 | 1,521 | 1,567 | 1,514 | 1,551 | 0% | 1,116,400 | 2076億1205万 | +1.04% | 21.17 | 1.11 |
| 01/23 | 1,546 | 1,564 | 1,538 | 1,551 | -1.84% | 713,000 | 2076億1205万 | +1.37% | 21.17 | 1.11 |
| 01/22 | 1,562 | 1,592 | 1,551 | 1,580 | +1.54% | 1,504,000 | 2114億9390万 | +3.67% | 21.56 | 1.13 |
| 01/21 | 1,550 | 1,560 | 1,531 | 1,556 | +0.84% | 1,023,300 | 2082億8134万 | +2.5% | 21.24 | 1.11 |
| 01/18 | 1,537 | 1,601 | 1,523 | 1,543 | +2.39% | 2,398,900 | 2065億4120万 | +1.98% | 21.06 | 1.1 |
| 01/17 | 1,555 | 1,556 | 1,481 | 1,507 | -3.27% | 1,938,700 | 2017億2235万 | 0% | 20.57 | 1.08 |
| 01/16 | 1,581 | 1,587 | 1,551 | 1,558 | -1.08% | 1,858,600 | 2085億4905万 | +3.8% | 21.26 | 1.11 |
| 01/15 | 1,570 | 1,585 | 1,566 | 1,575 | +0.96% | 941,200 | 2108億2462万 | +5.42% | 21.5 | 1.13 |
| 01/11 | 1,582 | 1,585 | 1,549 | 1,560 | +0.32% | 975,200 | 2088億1676万 | +4.91% | 21.29 | 1.11 |
| 01/10 | 1,549 | 1,573 | 1,546 | 1,555 | +0.65% | 1,615,400 | 2081億4748万 | +5% | 21.22 | 1.11 |
| 01/09 | 1,500 | 1,557 | 1,496 | 1,545 | +0.65% | 1,390,000 | 2068億891万 | +4.67% | 21.09 | 1.1 |
| 01/08 | 1,556 | 1,570 | 1,525 | 1,535 | -2.23% | 1,382,900 | 2054億7034万 | +4.49% | 20.95 | 1.1 |
| 01/07 | 1,594 | 1,594 | 1,565 | 1,570 | -0.63% | 1,404,500 | 2101億5533万 | +7.24% | 21.43 | 1.12 |
| 01/04 | 1,612 | 1,614 | 1,570 | 1,580 | +2.86% | 1,614,400 | 2114億9390万 | +8.29% | 21.56 | 1.13 |
| 2012 |
| 12/28 | 1,537 | 1,552 | 1,522 | 1,536 | 0% | 1,101,800 | - | +5.64% | - | - |
| 12/27 | 1,560 | 1,560 | 1,536 | 1,536 | -0.52% | 1,560,200 | - | +6.08% | - | - |
| 12/26 | 1,526 | 1,547 | 1,522 | 1,544 | +2.32% | 733,200 | - | +7.07% | - | - |
| 12/25 | 1,550 | 1,557 | 1,501 | 1,509 | -1.31% | 777,300 | - | +5.16% | - | - |
| 12/21 | 1,564 | 1,566 | 1,515 | 1,529 | -1.42% | 1,131,100 | - | +6.92% | - | - |
| 12/20 | 1,549 | 1,567 | 1,537 | 1,551 | -0.32% | 2,035,200 | - | +9% | - | - |
| 12/19 | 1,493 | 1,560 | 1,487 | 1,556 | +6.07% | 2,447,200 | - | +10.2% | - | - |
| 12/18 | 1,470 | 1,492 | 1,465 | 1,467 | +0.14% | 1,454,900 | - | +4.71% | - | - |
| 12/17 | 1,489 | 1,490 | 1,462 | 1,465 | +0.34% | 1,357,600 | - | +5.17% | - | - |
| 12/14 | 1,460 | 1,467 | 1,436 | 1,460 | +0.21% | 903,800 | - | +5.42% | - | - |
| 12/13 | 1,442 | 1,481 | 1,435 | 1,457 | +2.75% | 2,283,900 | - | +5.73% | - | - |
| 12/12 | 1,430 | 1,438 | 1,417 | 1,418 | +0.07% | 852,500 | - | +3.28% | - | - |
| 12/11 | 1,420 | 1,422 | 1,393 | 1,417 | -0.21% | 1,226,500 | - | +3.51% | - | - |
| 12/10 | 1,445 | 1,445 | 1,408 | 1,420 | -0.42% | 660,300 | - | +3.95% | - | - |
| 12/07 | 1,425 | 1,441 | 1,412 | 1,426 | +1.86% | 2,074,400 | - | +4.55% | - | - |
| 12/06 | 1,384 | 1,403 | 1,370 | 1,400 | +2.64% | 1,371,500 | - | +3.09% | - | - |
| 12/05 | 1,348 | 1,389 | 1,344 | 1,364 | -0.8% | 1,265,000 | - | +0.66% | - | - |
| 12/04 | 1,381 | 1,386 | 1,363 | 1,375 | -2% | 1,150,600 | - | +1.63% | - | - |
| 12/03 | 1,419 | 1,421 | 1,400 | 1,403 | -0.99% | 820,100 | - | +3.93% | - | - |
| 11/30 | 1,421 | 1,427 | 1,383 | 1,417 | +0.28% | 1,292,500 | - | +5.27% | - | - |
| 11/29 | 1,391 | 1,418 | 1,391 | 1,413 | +2.39% | 1,558,000 | - | +5.21% | - | - |
| 11/28 | 1,392 | 1,410 | 1,371 | 1,380 | -1.64% | 1,227,400 | - | +2.99% | - | - |
| 11/27 | 1,437 | 1,437 | 1,398 | 1,403 | -2.57% | 1,022,100 | - | +4.78% | - | - |
| 11/26 | 1,474 | 1,474 | 1,434 | 1,440 | -0.96% | 1,380,500 | - | +7.62% | - | - |
| 11/22 | 1,420 | 1,456 | 1,412 | 1,454 | +4.08% | 1,436,800 | - | +8.91% | - | - |
| 11/21 | 1,391 | 1,404 | 1,380 | 1,397 | +1.6% | 1,307,500 | - | +4.96% | - | - |
| 11/20 | 1,410 | 1,410 | 1,360 | 1,375 | -0.51% | 1,351,900 | - | +3.7% | - | - |
| 11/19 | 1,387 | 1,410 | 1,380 | 1,382 | +0.07% | 859,400 | - | +4.46% | - | - |
| 11/16 | 1,336 | 1,386 | 1,325 | 1,381 | +1.77% | 1,890,600 | - | +4.78% | - | - |
| 11/15 | 1,286 | 1,359 | 1,281 | 1,357 | +6.93% | 1,927,200 | - | +3.43% | - | - |
| 11/14 | 1,236 | 1,272 | 1,183 | 1,269 | -2.08% | 3,500,100 | - | -2.91% | - | - |
| 11/13 | 1,282 | 1,312 | 1,260 | 1,296 | +4.1% | 1,630,400 | - | -0.69% | - | - |
| 11/12 | 1,265 | 1,266 | 1,240 | 1,245 | -2.05% | 1,437,300 | - | -4.38% | - | - |
| 11/09 | 1,275 | 1,284 | 1,258 | 1,271 | -2% | 1,287,600 | - | -2.23% | - | - |
| 11/08 | 1,305 | 1,319 | 1,291 | 1,297 | -2.11% | 526,700 | - | +0.15% | - | - |
| 11/07 | 1,337 | 1,340 | 1,314 | 1,325 | +0.38% | 534,700 | - | +2.71% | - | - |
| 11/06 | 1,330 | 1,332 | 1,318 | 1,320 | -1.27% | 523,700 | - | +2.8% | - | - |
| 11/05 | 1,352 | 1,359 | 1,327 | 1,337 | -1.84% | 741,000 | - | +4.53% | - | - |
| 11/02 | 1,326 | 1,384 | 1,326 | 1,362 | +5.17% | 1,733,700 | - | +6.99% | - | - |
| 11/01 | 1,321 | 1,322 | 1,286 | 1,295 | -2.41% | 1,486,400 | - | +2.21% | - | - |
| 10/31 | 1,312 | 1,331 | 1,304 | 1,327 | +2.39% | 980,300 | - | +4.98% | - | - |
| 10/30 | 1,301 | 1,335 | 1,295 | 1,296 | -0.38% | 766,500 | - | +2.78% | - | - |
| 10/29 | 1,308 | 1,323 | 1,292 | 1,301 | -0.54% | 627,100 | - | +3.17% | - | - |
| 10/26 | 1,335 | 1,345 | 1,306 | 1,308 | -1.88% | 695,200 | - | +3.73% | - | - |
| 10/25 | 1,320 | 1,340 | 1,305 | 1,333 | -0.37% | 1,187,300 | - | +5.79% | - | - |
| 10/24 | 1,346 | 1,372 | 1,335 | 1,338 | -2.76% | 940,500 | - | +6.19% | - | - |
| 10/23 | 1,392 | 1,401 | 1,351 | 1,376 | +1.03% | 1,265,000 | - | +9.21% | - | - |
| 10/22 | 1,342 | 1,369 | 1,326 | 1,362 | -1.3% | 1,443,400 | - | +8.27% | - | - |
| 10/19 | 1,341 | 1,385 | 1,340 | 1,380 | +3.37% | 1,870,400 | - | +10.05% | - | - |
| 10/18 | 1,315 | 1,341 | 1,310 | 1,335 | +4.95% | 1,914,300 | - | +6.8% | - | - |
| 10/17 | 1,301 | 1,306 | 1,270 | 1,272 | -2.15% | 1,892,900 | - | +2.17% | - | - |
| 10/16 | 1,290 | 1,303 | 1,264 | 1,300 | +2.2% | 1,472,000 | - | +4.42% | - | - |
| 10/15 | 1,227 | 1,280 | 1,225 | 1,272 | +3.84% | 1,520,700 | - | +2.33% | - | - |
| 10/12 | 1,235 | 1,258 | 1,225 | 1,225 | +0.16% | 1,174,700 | - | -1.13% | - | - |
| 10/11 | 1,211 | 1,255 | 1,207 | 1,223 | -0.16% | 1,544,800 | - | -1.21% | - | - |
| 10/10 | 1,199 | 1,235 | 1,187 | 1,225 | +0.91% | 1,495,000 | - | -1.13% | - | - |
| 10/09 | 1,212 | 1,233 | 1,195 | 1,214 | +0.58% | 1,591,800 | - | -2.1% | - | - |
| 10/05 | 1,160 | 1,211 | 1,159 | 1,207 | +4.41% | 2,034,200 | - | -2.66% | - | - |
| 10/04 | 1,167 | 1,169 | 1,137 | 1,156 | -1.28% | 1,041,100 | - | -6.85% | - | - |
| 10/03 | 1,166 | 1,188 | 1,160 | 1,171 | +0.52% | 1,058,700 | - | -6.02% | - | - |
| 10/02 | 1,176 | 1,194 | 1,162 | 1,165 | -1.6% | 858,300 | - | -6.87% | - | - |
| 10/01 | 1,197 | 1,204 | 1,169 | 1,184 | -1.17% | 962,800 | - | -5.66% | - | - |
| 09/28 | 1,212 | 1,213 | 1,195 | 1,198 | -0.91% | 1,213,600 | - | -4.85% | - | - |
| 09/27 | 1,196 | 1,224 | 1,186 | 1,209 | -0.49% | 1,020,300 | - | -4.28% | - | - |
| 09/26 | 1,213 | 1,243 | 1,205 | 1,215 | -4.48% | 1,349,700 | - | -4.1% | - | - |
| 09/25 | 1,271 | 1,291 | 1,254 | 1,272 | -0.39% | 1,136,700 | - | +0.16% | - | - |
| 09/24 | 1,288 | 1,300 | 1,270 | 1,277 | -2.74% | 725,700 | - | +0.39% | - | - |
| 09/21 | 1,316 | 1,335 | 1,310 | 1,313 | +2.1% | 1,775,500 | - | +2.98% | - | - |
| 09/20 | 1,320 | 1,323 | 1,282 | 1,286 | -3.81% | 756,300 | - | +0.94% | - | - |
| 09/19 | 1,333 | 1,350 | 1,301 | 1,337 | +0.53% | 1,228,100 | - | +5.03% | - | - |
| 09/18 | 1,318 | 1,334 | 1,303 | 1,330 | +0.91% | 808,900 | - | +4.72% | - | - |
