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 | 820 | 820 | 782 | 802 | -0.37% | 410,000 | 399億577万 | +4.97% | 8.87 | 0.87 |
| 02/14 | 799 | 819 | 799 | 805 | +2.29% | 179,000 | 400億5504万 | +5.78% | 8.9 | 0.88 |
| 02/13 | 806 | 808 | 781 | 787 | -2.6% | 241,000 | 391億5940万 | +4.1% | 8.7 | 0.86 |
| 02/12 | 837 | 838 | 806 | 808 | 0% | 237,000 | 402億431万 | +7.3% | 8.93 | 0.88 |
| 02/08 | 828 | 841 | 805 | 808 | -2.18% | 657,000 | 402億431万 | +7.73% | 8.93 | 0.88 |
| 02/07 | 828 | 836 | 814 | 826 | -0.6% | 363,000 | 410億9996万 | +10.72% | 9.13 | 0.9 |
| 02/06 | 810 | 837 | 805 | 831 | +8.63% | 602,000 | 413億4874万 | +11.99% | 9.19 | 0.9 |
| 02/05 | 776 | 793 | 763 | 765 | -3.29% | 627,000 | 380億6473万 | +3.94% | 8.46 | 0.83 |
| 02/04 | 789 | 802 | 779 | 791 | +2.06% | 438,000 | 393億5843万 | +7.91% | 8.74 | 0.86 |
| 02/01 | 774 | 788 | 766 | 775 | +1.31% | 261,000 | 385億6231万 | +6.46% | 8.57 | 0.84 |
| 01/31 | 757 | 771 | 750 | 765 | +1.59% | 291,000 | 380億6473万 | +5.66% | 8.46 | 0.83 |
| 01/30 | 747 | 754 | 745 | 753 | +0.8% | 134,000 | 374億6763万 | +4.44% | 8.32 | 0.82 |
| 01/29 | 733 | 760 | 729 | 747 | +1.91% | 234,000 | 371億6909万 | +4.04% | 8.26 | 0.81 |
| 01/28 | 753 | 753 | 733 | 733 | -1.74% | 148,000 | 364億7248万 | +2.66% | 8.1 | 0.8 |
| 01/25 | 747 | 759 | 744 | 746 | +0.54% | 269,000 | 371億1933万 | +4.78% | 8.25 | 0.81 |
| 01/24 | 729 | 747 | 718 | 742 | +0.82% | 308,000 | 369億2030万 | +4.8% | 8.2 | 0.81 |
| 01/23 | 739 | 753 | 731 | 736 | -1.87% | 295,000 | 366億2175万 | +4.55% | 8.14 | 0.8 |
| 01/22 | 744 | 758 | 735 | 750 | +0.13% | 334,000 | 373億1836万 | +7.14% | 8.29 | 0.82 |
| 01/21 | 747 | 752 | 729 | 749 | +0.27% | 237,000 | 372億6860万 | +7.77% | 8.28 | 0.81 |
| 01/18 | 725 | 747 | 725 | 747 | +5.51% | 389,000 | 371億6909万 | +8.26% | 8.26 | 0.81 |
| 01/17 | 710 | 727 | 698 | 708 | -0.14% | 340,000 | 352億2853万 | +3.51% | 7.83 | 0.77 |
| 01/16 | 742 | 742 | 706 | 709 | -4.96% | 295,000 | 352億7829万 | +4.26% | 7.84 | 0.77 |
| 01/15 | 749 | 751 | 739 | 746 | +0.95% | 318,000 | 371億1933万 | +10.52% | 8.25 | 0.81 |
| 01/11 | 745 | 749 | 732 | 739 | +0.14% | 314,000 | 367億7102万 | +10.46% | 8.17 | 0.8 |
| 01/10 | 728 | 744 | 728 | 738 | +3.07% | 351,000 | 367億2127万 | +11.31% | 8.16 | 0.8 |
| 01/09 | 690 | 724 | 684 | 716 | +3.77% | 440,000 | 356億2659万 | +8.98% | 7.92 | 0.78 |
| 01/08 | 718 | 718 | 689 | 690 | -3.9% | 349,000 | 343億3289万 | +5.83% | 7.63 | 0.75 |
| 01/07 | 746 | 746 | 717 | 718 | -1.64% | 293,000 | 357億2611万 | +10.63% | 7.94 | 0.78 |
| 01/04 | 724 | 737 | 724 | 730 | +2.96% | 333,000 | 363億2320万 | +13% | 8.07 | 0.79 |
| 2012 |
| 12/28 | 706 | 717 | 704 | 709 | +0.42% | 239,000 | - | +10.61% | - | - |
| 12/27 | 696 | 712 | 686 | 706 | +1.73% | 444,000 | - | +11.01% | - | - |
| 12/26 | 690 | 696 | 684 | 694 | +1.61% | 230,000 | - | +10.16% | - | - |
| 12/25 | 681 | 692 | 679 | 683 | +1.79% | 230,000 | - | +9.11% | - | - |
| 12/21 | 687 | 694 | 663 | 671 | -0.74% | 367,000 | - | +8.05% | - | - |
| 12/20 | 682 | 682 | 669 | 676 | -1.6% | 503,000 | - | +9.74% | - | - |
| 12/19 | 679 | 690 | 676 | 687 | +2.69% | 409,000 | - | +12.62% | - | - |
| 12/18 | 662 | 684 | 661 | 669 | +0.15% | 439,000 | - | +10.76% | - | - |
| 12/17 | 673 | 681 | 661 | 668 | 0% | 268,000 | - | +11.71% | - | - |
| 12/14 | 648 | 677 | 641 | 668 | +2.45% | 671,000 | - | +13.03% | - | - |
| 12/13 | 647 | 663 | 647 | 652 | +1.24% | 418,000 | - | +11.45% | - | - |
| 12/12 | 637 | 654 | 634 | 644 | +2.06% | 436,000 | - | +11.23% | - | - |
| 12/11 | 622 | 634 | 610 | 631 | +1.45% | 332,000 | - | +9.93% | - | - |
| 12/10 | 623 | 627 | 616 | 622 | +0.32% | 449,000 | - | +9.31% | - | - |
| 12/07 | 605 | 626 | 604 | 620 | +0.98% | 496,000 | - | +9.93% | - | - |
| 12/06 | 606 | 616 | 602 | 614 | +3.02% | 328,000 | - | +9.64% | - | - |
| 12/05 | 585 | 601 | 580 | 596 | +0.51% | 379,000 | - | +7.39% | - | - |
| 12/04 | 593 | 600 | 587 | 593 | -0.17% | 347,000 | - | +7.82% | - | - |
| 12/03 | 594 | 604 | 591 | 594 | 0% | 298,000 | - | +8.79% | - | - |
| 11/30 | 593 | 612 | 582 | 594 | +1.89% | 572,000 | - | +9.8% | - | - |
| 11/29 | 589 | 598 | 578 | 583 | -1.02% | 617,000 | - | +8.57% | - | - |
| 11/28 | 612 | 615 | 585 | 589 | -4.69% | 382,000 | - | +10.3% | - | - |
| 11/27 | 637 | 637 | 612 | 618 | -3.44% | 410,000 | - | +16.38% | - | - |
| 11/26 | 618 | 641 | 618 | 640 | +5.79% | 555,000 | - | +21.67% | - | - |
| 11/22 | 580 | 607 | 580 | 605 | +5.77% | 449,000 | - | +16.12% | - | - |
| 11/21 | 572 | 590 | 567 | 572 | +0.18% | 388,000 | - | +10.85% | - | - |
| 11/20 | 582 | 583 | 563 | 571 | -1.21% | 245,000 | - | +11.52% | - | - |
| 11/19 | 572 | 581 | 568 | 578 | +2.12% | 346,000 | - | +13.56% | - | - |
| 11/16 | 552 | 571 | 552 | 566 | +3.66% | 346,000 | - | +12.3% | - | - |
| 11/15 | 529 | 547 | 527 | 546 | +3.61% | 179,000 | - | +9.2% | - | - |
| 11/14 | 525 | 539 | 520 | 527 | -0.38% | 192,000 | - | +6.25% | - | - |
| 11/13 | 526 | 535 | 520 | 529 | -0.94% | 226,000 | - | +7.52% | - | - |
| 11/12 | 526 | 547 | 513 | 534 | +8.98% | 504,000 | - | +9.2% | - | - |
| 11/09 | 502 | 503 | 490 | 490 | -3.92% | 191,000 | - | +0.62% | - | - |
| 11/08 | 506 | 513 | 500 | 510 | -1.16% | 116,000 | - | +4.72% | - | - |
| 11/07 | 521 | 521 | 505 | 516 | +0.58% | 193,000 | - | +6.39% | - | - |
| 11/06 | 509 | 521 | 505 | 513 | +1.38% | 256,000 | - | +5.99% | - | - |
| 11/05 | 498 | 510 | 498 | 506 | -0.2% | 117,000 | - | +4.76% | - | - |
| 11/02 | 509 | 517 | 503 | 507 | +1.4% | 243,000 | - | +5.19% | - | - |
| 11/01 | 500 | 508 | 497 | 500 | +0.2% | 145,000 | - | +3.73% | - | - |
| 10/31 | 482 | 508 | 482 | 499 | +3.53% | 358,000 | - | +3.74% | - | - |
| 10/30 | 466 | 495 | 466 | 482 | +2.12% | 199,000 | - | 0% | - | - |
| 10/29 | 480 | 488 | 472 | 472 | -2.68% | 117,000 | - | -2.48% | - | - |
| 10/26 | 500 | 509 | 485 | 485 | -1.62% | 276,000 | - | -0.41% | - | - |
| 10/25 | 500 | 501 | 481 | 493 | -1.2% | 197,000 | - | +0.61% | - | - |
| 10/24 | 500 | 506 | 490 | 499 | -1.58% | 196,000 | - | +1.22% | - | - |
| 10/23 | 511 | 513 | 499 | 507 | +0.6% | 280,000 | - | +2.42% | - | - |
| 10/22 | 489 | 508 | 485 | 504 | +0.4% | 188,000 | - | +1.2% | - | - |
| 10/19 | 490 | 502 | 484 | 502 | +1.83% | 259,000 | - | +0.4% | - | - |
| 10/18 | 482 | 498 | 478 | 493 | +2.92% | 465,000 | - | -1.6% | - | - |
| 10/17 | 487 | 490 | 474 | 479 | -2.24% | 307,000 | - | -4.58% | - | - |
| 10/16 | 468 | 504 | 468 | 490 | +5.83% | 377,000 | - | -2.58% | - | - |
| 10/15 | 445 | 465 | 441 | 463 | +3.12% | 203,000 | - | -8.13% | - | - |
| 10/12 | 445 | 454 | 444 | 449 | +0.22% | 85,000 | - | -11.09% | - | - |
| 10/11 | 440 | 457 | 431 | 448 | +1.59% | 238,000 | - | -11.64% | - | - |
| 10/10 | 442 | 450 | 437 | 441 | -2.22% | 363,000 | - | -13.19% | - | - |
| 10/09 | 480 | 480 | 448 | 451 | -6.82% | 381,000 | - | -11.74% | - | - |
| 10/05 | 479 | 484 | 476 | 484 | +1.89% | 122,000 | - | -5.65% | - | - |
| 10/04 | 473 | 487 | 468 | 475 | +0.42% | 191,000 | - | -7.59% | - | - |
| 10/03 | 476 | 483 | 471 | 473 | -1.25% | 177,000 | - | -8.51% | - | - |
| 10/02 | 490 | 490 | 476 | 479 | -0.62% | 145,000 | - | -7.71% | - | - |
| 10/01 | 491 | 496 | 478 | 482 | -2.82% | 176,000 | - | -7.66% | - | - |
| 09/28 | 494 | 502 | 491 | 496 | +0.2% | 270,000 | - | -5.34% | - | - |
| 09/27 | 487 | 501 | 477 | 495 | 0% | 360,000 | - | -5.89% | - | - |
| 09/26 | 512 | 512 | 494 | 495 | -4.81% | 190,000 | - | -6.43% | - | - |
| 09/25 | 528 | 530 | 514 | 520 | -2.8% | 187,000 | - | -2.07% | - | - |
| 09/24 | 547 | 547 | 535 | 535 | -2.19% | 132,000 | - | +0.38% | - | - |
| 09/21 | 536 | 554 | 533 | 547 | +0.74% | 225,000 | - | +2.43% | - | - |
| 09/20 | 563 | 563 | 542 | 543 | -3.55% | 133,000 | - | +1.69% | - | - |
| 09/19 | 558 | 570 | 545 | 563 | -0.18% | 391,000 | - | +5.63% | - | - |
| 09/18 | 575 | 577 | 557 | 564 | -1.91% | 322,000 | - | +6.02% | - | - |
