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 |
| 2018 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 546 | 548 | 540 | 543 | -0.55% | 13,327,000 | 2兆6245億 | +0.37% | 14.97 | 1.27 |
| 03/28 | 553 | 556 | 541 | 546 | -0.91% | 24,285,000 | 2兆6390億 | +1.11% | 15.05 | 1.28 |
| 03/27 | 553 | 557 | 550 | 551 | -0.9% | 15,441,000 | 2兆6632億 | +2.23% | 15.19 | 1.29 |
| 03/26 | 555 | 561 | 553 | 556 | -1.59% | 26,670,000 | 2兆6874億 | +3.54% | 15.33 | 1.31 |
| 03/25 | 566 | 570 | 564 | 565 | +0.71% | 16,963,000 | 2兆7309億 | +5.41% | 15.58 | 1.33 |
| 03/22 | 569 | 569 | 560 | 561 | -1.23% | 27,980,000 | 2兆7115億 | +5.06% | 15.47 | 1.32 |
| 03/21 | 560 | 578 | 559 | 568 | +2.53% | 52,220,000 | 2兆7454億 | +6.77% | 15.66 | 1.33 |
| 03/19 | 544 | 555 | 544 | 554 | +2.21% | 27,593,000 | 2兆6777億 | +4.33% | 15.27 | 1.3 |
| 03/18 | 553 | 554 | 541 | 542 | -3.39% | 27,351,000 | 2兆6197億 | +2.26% | 14.94 | 1.27 |
| 03/15 | 560 | 562 | 555 | 561 | +2% | 45,556,000 | 2兆7115億 | +6.05% | 15.47 | 1.32 |
| 03/14 | 547 | 551 | 541 | 550 | +0.18% | 28,032,000 | 2兆6584億 | +4.17% | 15.16 | 1.29 |
| 03/13 | 550 | 554 | 546 | 549 | -0.54% | 19,078,000 | 2兆6535億 | +3.98% | 15.14 | 1.29 |
| 03/12 | 559 | 562 | 550 | 552 | -0.72% | 25,580,000 | 2兆6680億 | +4.74% | 15.22 | 1.3 |
| 03/11 | 551 | 562 | 550 | 556 | +2.39% | 36,599,000 | 2兆6874億 | +5.3% | 15.33 | 1.31 |
| 03/08 | 545 | 551 | 541 | 543 | +0.93% | 51,978,000 | 2兆6245億 | +3.04% | 14.97 | 1.27 |
| 03/07 | 542 | 547 | 537 | 538 | +0.37% | 36,000,000 | 2兆6004億 | +2.09% | 14.83 | 1.26 |
| 03/06 | 524 | 537 | 523 | 536 | +3.88% | 48,005,000 | 2兆5907億 | +1.71% | 14.78 | 1.26 |
| 03/05 | 516 | 521 | 514 | 516 | +0.78% | 26,697,000 | 2兆4940億 | -2.27% | 14.23 | 1.21 |
| 03/04 | 523 | 524 | 512 | 512 | -1.73% | 31,522,000 | 2兆4747億 | -3.21% | 14.12 | 1.2 |
| 03/01 | 519 | 525 | 518 | 521 | +0.19% | 23,940,000 | 2兆5182億 | -1.88% | 14.36 | 1.22 |
| 02/28 | 515 | 520 | 514 | 520 | +2.16% | 33,868,000 | 2兆5134億 | -2.26% | 14.34 | 1.22 |
| 02/27 | 515 | 517 | 507 | 509 | -1.55% | 47,546,000 | 2兆4602億 | -4.32% | 14.03 | 1.2 |
| 02/26 | 517 | 523 | 516 | 517 | -2.45% | 31,075,000 | 2兆4989億 | -3% | 14.25 | 1.21 |
| 02/25 | 526 | 533 | 525 | 530 | +2.32% | 28,354,000 | 2兆5617億 | -0.75% | 14.61 | 1.24 |
| 02/22 | 515 | 519 | 508 | 518 | -0.77% | 25,799,000 | 2兆5037億 | -3.18% | 14.28 | 1.22 |
| 02/21 | 520 | 523 | 518 | 522 | -0.38% | 23,517,000 | 2兆4776億 | -2.43% | 14.13 | 1.2 |
| 02/20 | 515 | 525 | 515 | 524 | +1.95% | 25,808,000 | 2兆4871億 | -2.06% | 14.19 | 1.21 |
| 02/19 | 515 | 518 | 512 | 514 | -0.96% | 19,703,000 | 2兆4396億 | -4.1% | 13.92 | 1.19 |
| 02/18 | 525 | 527 | 517 | 519 | +0.39% | 27,024,000 | 2兆4634億 | -3.35% | 14.05 | 1.2 |
| 02/15 | 517 | 521 | 505 | 517 | -1.15% | 40,846,000 | 2兆4539億 | -3.9% | 14 | 1.19 |
| 02/14 | 522 | 527 | 511 | 523 | -0.38% | 41,616,000 | 2兆4823億 | -2.97% | 14.16 | 1.21 |
| 02/13 | 529 | 530 | 521 | 525 | -0.94% | 31,188,000 | 2兆4918億 | -2.6% | 14.21 | 1.21 |
| 02/12 | 529 | 535 | 525 | 530 | +0.95% | 38,224,000 | 2兆5156億 | -1.67% | 14.35 | 1.22 |
| 02/08 | 531 | 534 | 523 | 525 | -2.23% | 42,685,000 | 2兆4918億 | -2.6% | 14.21 | 1.21 |
| 02/07 | 536 | 541 | 531 | 537 | -0.19% | 52,158,000 | 2兆5488億 | -0.19% | 14.54 | 1.24 |
| 02/06 | 540 | 546 | 532 | 538 | +1.32% | 73,466,000 | 2兆5535億 | +0.19% | 14.56 | 1.24 |
| 02/05 | 530 | 538 | 528 | 531 | -6.35% | 88,856,000 | 2兆5203億 | -0.75% | 14.38 | 1.22 |
| 02/04 | 553 | 568 | 551 | 567 | +4.04% | 42,549,000 | 2兆6912億 | +6.38% | 15.35 | 1.31 |
| 02/01 | 548 | 551 | 544 | 545 | +0.55% | 30,802,000 | 2兆5868億 | +2.83% | 14.75 | 1.26 |
| 01/31 | 542 | 547 | 537 | 542 | -0.73% | 42,859,000 | 2兆5725億 | +2.85% | 14.67 | 1.25 |
| 01/30 | 548 | 549 | 540 | 546 | -0.18% | 41,332,000 | 2兆5915億 | +4% | 14.78 | 1.26 |
| 01/29 | 548 | 556 | 546 | 547 | -0.91% | 35,280,000 | 2兆5963億 | +4.59% | 14.81 | 1.26 |
| 01/28 | 563 | 564 | 552 | 552 | -1.6% | 35,859,000 | 2兆6200億 | +6.15% | 14.94 | 1.27 |
| 01/25 | 545 | 561 | 542 | 561 | +5.45% | 54,978,000 | 2兆6627億 | +8.51% | 15.19 | 1.29 |
| 01/24 | 518 | 537 | 516 | 532 | +1.53% | 28,932,000 | 2兆5251億 | +3.5% | 14.4 | 1.23 |
| 01/23 | 533 | 535 | 522 | 524 | -2.96% | 28,356,000 | 2兆4871億 | +2.34% | 14.19 | 1.21 |
| 01/22 | 542 | 547 | 534 | 540 | -0.18% | 30,082,000 | 2兆5630億 | +6.09% | 14.62 | 1.24 |
| 01/21 | 550 | 551 | 539 | 541 | -1.64% | 28,746,000 | 2兆5483億 | +6.92% | 14.53 | 1.24 |
| 01/18 | 542 | 551 | 541 | 550 | +4.17% | 48,630,000 | 2兆5907億 | +9.34% | 14.78 | 1.26 |
| 01/17 | 536 | 538 | 520 | 528 | 0% | 34,347,000 | 2兆4870億 | +5.6% | 14.19 | 1.21 |
| 01/16 | 537 | 538 | 527 | 528 | -2.94% | 30,937,000 | 2兆4870億 | +6.02% | 14.19 | 1.21 |
| 01/15 | 542 | 545 | 540 | 544 | +0.93% | 23,472,000 | 2兆5624億 | +9.9% | 14.62 | 1.24 |
| 01/11 | 543 | 545 | 537 | 539 | +0.19% | 32,072,000 | 2兆5388億 | +9.55% | 14.48 | 1.23 |
| 01/10 | 543 | 544 | 537 | 538 | -0.37% | 25,891,000 | 2兆5341億 | +9.8% | 14.45 | 1.23 |
| 01/09 | 518 | 543 | 517 | 540 | +3.65% | 48,310,000 | 2兆5435億 | +10.88% | 14.51 | 1.24 |
| 01/08 | 522 | 525 | 518 | 521 | -0.95% | 30,543,000 | 2兆4541億 | +7.87% | 14 | 1.19 |
| 01/07 | 540 | 540 | 523 | 526 | -0.75% | 36,064,000 | 2兆4776億 | +9.58% | 14.13 | 1.2 |
| 01/04 | 524 | 530 | 521 | 530 | +5.16% | 42,164,000 | 2兆4964億 | +11.11% | 14.24 | 1.21 |
| 2012 |
| 12/28 | 507 | 508 | 501 | 504 | +0.6% | 21,552,000 | - | +6.33% | - | - |
| 12/27 | 499 | 506 | 498 | 501 | +1.42% | 27,462,000 | - | +6.14% | - | - |
| 12/26 | 490 | 495 | 489 | 494 | +2.07% | 19,476,000 | - | +5.33% | - | - |
| 12/25 | 490 | 494 | 484 | 484 | +0.41% | 19,213,000 | - | +3.64% | - | - |
| 12/21 | 494 | 495 | 478 | 482 | -1.43% | 28,604,000 | 2兆2703億 | +3.66% | 12.95 | 1.1 |
| 12/20 | 490 | 496 | 488 | 489 | -1.41% | 36,140,000 | - | +5.62% | - | - |
| 12/19 | 495 | 497 | 493 | 496 | +1.85% | 29,474,000 | - | +7.83% | - | - |
| 12/18 | 480 | 490 | 479 | 487 | +2.31% | 35,640,000 | - | +6.8% | - | - |
| 12/17 | 479 | 479 | 473 | 476 | +0.85% | 30,181,000 | - | +5.08% | - | - |
| 12/14 | 474 | 476 | 468 | 472 | -2.07% | 44,325,000 | - | +4.89% | - | - |
| 12/13 | 480 | 486 | 477 | 482 | +1.47% | 30,371,000 | - | +7.59% | - | - |
| 12/12 | 470 | 478 | 468 | 475 | +2.15% | 26,298,000 | - | +6.5% | - | - |
| 12/11 | 462 | 465 | 461 | 465 | +0.22% | 12,989,000 | - | +4.97% | - | - |
| 12/10 | 471 | 471 | 462 | 464 | -1.07% | 10,173,000 | - | +4.98% | - | - |
| 12/07 | 469 | 472 | 468 | 469 | +0.21% | 10,176,000 | - | +6.59% | - | - |
| 12/06 | 471 | 472 | 466 | 468 | +0.86% | 12,414,000 | - | +6.85% | - | - |
| 12/05 | 463 | 468 | 459 | 464 | -0.43% | 23,186,000 | - | +6.42% | - | - |
| 12/04 | 469 | 470 | 463 | 466 | -1.89% | 25,184,000 | - | +7.37% | - | - |
| 12/03 | 478 | 478 | 472 | 475 | -0.21% | 18,986,000 | - | +9.95% | - | - |
| 11/30 | 468 | 478 | 467 | 476 | +4.16% | 52,633,000 | - | +10.96% | - | - |
| 11/29 | 452 | 459 | 451 | 457 | +2.93% | 32,647,000 | - | +7.03% | - | - |
| 11/28 | 449 | 450 | 443 | 444 | -1.77% | 18,380,000 | - | +4.23% | - | - |
| 11/27 | 450 | 454 | 448 | 452 | -0.44% | 20,310,000 | - | +6.35% | - | - |
| 11/26 | 458 | 460 | 453 | 454 | +0.22% | 20,298,000 | - | +7.08% | - | - |
| 11/22 | 455 | 457 | 451 | 453 | +1.34% | 26,089,000 | - | +6.84% | - | - |
| 11/21 | 446 | 453 | 443 | 447 | +0.68% | 26,128,000 | - | +5.67% | - | - |
| 11/20 | 447 | 447 | 440 | 444 | -0.45% | 16,809,000 | - | +5.21% | - | - |
| 11/19 | 442 | 448 | 440 | 446 | +2.76% | 40,350,000 | - | +5.94% | - | - |
| 11/16 | 424 | 436 | 421 | 434 | +3.83% | 38,189,000 | - | +3.33% | - | - |
| 11/15 | 405 | 418 | 403 | 418 | +3.47% | 30,679,000 | - | 0% | - | - |
| 11/14 | 409 | 410 | 403 | 404 | -1.22% | 20,531,000 | - | -3.35% | - | - |
| 11/13 | 409 | 414 | 407 | 409 | +0.49% | 26,202,000 | - | -2.15% | - | - |
| 11/12 | 411 | 412 | 406 | 407 | -2.16% | 20,051,000 | - | -2.86% | - | - |
| 11/09 | 411 | 419 | 410 | 416 | +0.48% | 18,361,000 | - | -0.95% | - | - |
| 11/08 | 414 | 417 | 413 | 414 | -1.43% | 16,539,000 | - | -1.66% | - | - |
| 11/07 | 424 | 424 | 416 | 420 | +0.24% | 22,062,000 | - | -0.24% | - | - |
| 11/06 | 419 | 422 | 417 | 419 | -0.71% | 18,587,000 | - | -0.71% | - | - |
| 11/05 | 427 | 427 | 420 | 422 | -1.17% | 20,220,000 | - | -0.24% | - | - |
| 11/02 | 426 | 430 | 424 | 427 | +1.67% | 25,414,000 | - | +0.95% | - | - |
| 11/01 | 421 | 422 | 413 | 420 | -0.71% | 32,597,000 | - | -0.71% | - | - |
| 10/31 | 415 | 426 | 415 | 423 | +3.17% | 37,474,000 | - | -0.24% | - | - |
| 10/30 | 412 | 416 | 405 | 410 | -0.24% | 21,613,000 | - | -3.53% | - | - |
