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 |
---|
2013 |
03/29 | 922 | 924 | 901 | 915 | +0.44% | 180,000 | 455億2840万 | +5.54% | 10.12 | 0.99 |
03/28 | 908 | 936 | 906 | 911 | -1.3% | 254,000 | 453億2937万 | +5.44% | 10.07 | 0.99 |
03/27 | 891 | 928 | 891 | 923 | +2.78% | 146,000 | 459億2646万 | +7.33% | 10.2 | 1 |
03/26 | 887 | 901 | 887 | 898 | -1.32% | 259,000 | 446億8252万 | +4.91% | 9.93 | 0.98 |
03/25 | 926 | 929 | 905 | 910 | -1.41% | 236,000 | 452億7961万 | +6.68% | 10.06 | 0.99 |
03/22 | 912 | 938 | 905 | 923 | -0.43% | 419,000 | 459億2646万 | +8.84% | 10.2 | 1 |
03/21 | 945 | 955 | 919 | 927 | -0.32% | 425,000 | 461億2550万 | +9.96% | 10.25 | 1.01 |
03/19 | 895 | 932 | 895 | 930 | +4.85% | 559,000 | 462億7477万 | +10.98% | 10.28 | 1.01 |
03/18 | 897 | 906 | 883 | 887 | -2.74% | 618,000 | 441億3518万 | +6.48% | 9.81 | 0.96 |
03/15 | 894 | 913 | 884 | 912 | +3.05% | 608,000 | 453億7913万 | +9.88% | 10.08 | 0.99 |
03/14 | 870 | 890 | 869 | 885 | +2.55% | 496,000 | 440億3567万 | +7.14% | 9.78 | 0.96 |
03/13 | 847 | 872 | 847 | 863 | +0.82% | 600,000 | 429億4099万 | +4.73% | 9.54 | 0.94 |
03/12 | 915 | 915 | 855 | 856 | -6.35% | 421,000 | 425億9269万 | +4.39% | 9.46 | 0.93 |
03/11 | 879 | 920 | 879 | 914 | +5.54% | 620,000 | 454億7864万 | +11.74% | 10.1 | 0.99 |
03/08 | 846 | 873 | 846 | 866 | +3.71% | 420,000 | 430億9027万 | +6.65% | 9.57 | 0.94 |
03/07 | 825 | 838 | 821 | 835 | +2.2% | 249,000 | 415億4778万 | +3.34% | 9.23 | 0.91 |
03/06 | 822 | 838 | 807 | 817 | +0.25% | 281,000 | 406億5213万 | +1.49% | 9.03 | 0.89 |
03/05 | 823 | 847 | 805 | 815 | -0.85% | 1,015,000 | 405億5262万 | +1.62% | 9.01 | 0.89 |
03/04 | 843 | 843 | 821 | 822 | -1.2% | 206,000 | 409億92万 | +2.88% | 9.09 | 0.89 |
03/01 | 830 | 839 | 818 | 832 | -0.36% | 467,000 | 413億9850万 | +4.52% | 9.2 | 0.9 |
02/28 | 810 | 836 | 810 | 835 | +4.38% | 361,000 | 415億4778万 | +5.43% | 9.23 | 0.91 |
02/27 | 805 | 807 | 792 | 800 | +0.63% | 307,000 | 398億625万 | +1.52% | 8.84 | 0.87 |
02/26 | 784 | 811 | 781 | 795 | -1.24% | 246,000 | 395億5746万 | +1.15% | 8.79 | 0.86 |
02/25 | 821 | 827 | 804 | 805 | -0.12% | 253,000 | 400億5504万 | +2.68% | 8.9 | 0.88 |
02/22 | 814 | 825 | 795 | 806 | -2.77% | 517,000 | 401億480万 | +3.07% | 8.91 | 0.88 |
02/21 | 821 | 839 | 810 | 829 | +0.24% | 608,000 | 412億4923万 | +6.56% | 9.16 | 0.9 |
02/20 | 826 | 838 | 818 | 827 | +1.47% | 461,000 | 411億4971万 | +6.99% | 9.14 | 0.9 |
02/19 | 807 | 825 | 807 | 815 | +0.99% | 213,000 | 405億5262万 | +5.84% | 9.01 | 0.89 |
02/18 | 802 | 825 | 802 | 807 | +0.62% | 192,000 | 401億5456万 | +5.22% | 8.92 | 0.88 |
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% | - | - |