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 | 946 | 950 | 920 | 933 | -0.85% | 1,864,000 | 2354億2569万 | +3.21% | 34.62 | 2.1 |
| 03/28 | 961 | 963 | 938 | 941 | -2.18% | 1,957,000 | 2374億4435万 | +4.67% | 34.92 | 2.12 |
| 03/27 | 971 | 978 | 961 | 962 | -0.1% | 1,421,000 | 2427億4332万 | +7.37% | 35.7 | 2.16 |
| 03/26 | 971 | 975 | 961 | 963 | -1.93% | 1,856,000 | 2429億9565万 | +8.08% | 35.73 | 2.17 |
| 03/25 | 967 | 986 | 965 | 982 | +4.14% | 3,099,000 | 2477億8996万 | +10.84% | 36.44 | 2.21 |
| 03/22 | 940 | 952 | 937 | 943 | -1.26% | 2,140,000 | 2379億4901万 | +7.04% | 34.99 | 2.12 |
| 03/21 | 932 | 955 | 931 | 955 | +3.58% | 2,773,000 | 2409億7700万 | +8.77% | 35.44 | 2.15 |
| 03/19 | 924 | 933 | 920 | 922 | +1.32% | 1,573,000 | 2326億5004万 | +5.49% | 34.21 | 2.07 |
| 03/18 | 921 | 922 | 904 | 910 | -3.19% | 1,842,000 | 2296億2206万 | +4.36% | 33.77 | 2.05 |
| 03/15 | 939 | 946 | 933 | 940 | +0.75% | 2,078,000 | 2371億9202万 | +8.05% | 34.88 | 2.11 |
| 03/14 | 924 | 934 | 912 | 933 | +1.74% | 1,609,000 | 2354億2569万 | +7.61% | 34.62 | 2.1 |
| 03/13 | 930 | 930 | 917 | 917 | -2.24% | 1,678,000 | 2313億8838万 | +6.01% | 34.03 | 2.06 |
| 03/12 | 947 | 955 | 936 | 938 | -0.53% | 2,540,000 | 2366億8735万 | +8.94% | 34.81 | 2.11 |
| 03/11 | 935 | 955 | 930 | 943 | +1.62% | 2,926,000 | 2379億4901万 | +9.91% | 34.99 | 2.12 |
| 03/08 | 920 | 931 | 918 | 928 | +2.54% | 7,030,000 | 2341億6403万 | +8.67% | 34.44 | 2.09 |
| 03/07 | 895 | 910 | 894 | 905 | +2.26% | 3,509,000 | 2283億6040万 | +6.35% | 33.58 | 2.03 |
| 03/06 | 862 | 885 | 862 | 885 | +4.98% | 3,636,000 | 2233億1376万 | +4.36% | 32.84 | 1.99 |
| 03/05 | 826 | 851 | 823 | 843 | +2.43% | 3,449,000 | 2127億1582万 | -0.35% | 31.28 | 1.9 |
| 03/04 | 841 | 841 | 818 | 823 | -1.67% | 1,922,000 | 2076億6918万 | -2.49% | 30.54 | 1.85 |
| 03/01 | 826 | 841 | 822 | 837 | +0.12% | 1,771,000 | 2112億183万 | -0.83% | 31.06 | 1.88 |
| 02/28 | 830 | 839 | 830 | 836 | +2.45% | 1,794,000 | 2109億4950万 | -0.71% | 31.02 | 1.88 |
| 02/27 | 830 | 831 | 815 | 816 | -1.81% | 1,816,000 | 2059億286万 | -3.09% | 30.28 | 1.83 |
| 02/26 | 832 | 843 | 826 | 831 | -3.48% | 2,644,000 | 2096億8784万 | -1.54% | 30.84 | 1.87 |
| 02/25 | 858 | 862 | 851 | 861 | +2.38% | 1,617,000 | 2172億5779万 | +2.01% | 31.95 | 1.94 |
| 02/22 | 821 | 841 | 811 | 841 | +1.2% | 2,529,000 | 2122億1115万 | -0.24% | 31.21 | 1.89 |
| 02/21 | 835 | 844 | 830 | 831 | -2.12% | 1,533,000 | 2096億8784万 | -1.31% | 30.84 | 1.87 |
| 02/20 | 848 | 862 | 840 | 849 | +1.92% | 2,435,000 | 2142億2981万 | +0.95% | 31.5 | 1.91 |
| 02/19 | 841 | 845 | 830 | 833 | -2.57% | 2,529,000 | 2101億9250万 | -0.83% | 30.91 | 1.87 |
| 02/18 | 857 | 870 | 851 | 855 | +1.06% | 2,476,000 | 2157億4380万 | +1.66% | 31.73 | 1.92 |
| 02/15 | 874 | 874 | 835 | 846 | -3.2% | 3,106,000 | 2134億7281万 | +0.71% | 31.39 | 1.9 |
| 02/14 | 856 | 882 | 856 | 874 | +2.22% | 2,425,000 | 2205億3811万 | +4.17% | 32.43 | 1.97 |
| 02/13 | 873 | 873 | 851 | 855 | -2.62% | 1,731,000 | 2157億4380万 | +2.27% | 31.73 | 1.92 |
| 02/12 | 876 | 889 | 871 | 878 | +2.69% | 2,940,000 | 2215億4744万 | +5.28% | 32.58 | 1.97 |
| 02/08 | 854 | 872 | 851 | 855 | -1.61% | 2,459,000 | 2157億4380万 | +2.64% | 31.73 | 1.92 |
| 02/07 | 868 | 878 | 858 | 869 | -0.11% | 2,130,000 | 2192億7645万 | +4.45% | 32.25 | 1.95 |
| 02/06 | 850 | 875 | 847 | 870 | +5.2% | 5,207,000 | 2195億2878万 | +4.82% | 32.28 | 1.96 |
| 02/05 | 835 | 849 | 826 | 827 | -2.59% | 3,008,000 | 2086億7851万 | 0% | 30.69 | 1.86 |
| 02/04 | 847 | 853 | 836 | 849 | +0.59% | 2,817,000 | 2142億2981万 | +3.03% | 31.5 | 1.91 |
| 02/01 | 856 | 859 | 840 | 844 | -1.29% | 3,948,000 | 2129億6815万 | +2.93% | 31.32 | 1.9 |
| 01/31 | 847 | 858 | 842 | 855 | +1.06% | 4,823,000 | 2157億4380万 | +4.78% | 31.73 | 1.92 |
| 01/30 | 823 | 847 | 823 | 846 | +3.3% | 3,116,000 | 2134億7281万 | +4.19% | 31.39 | 1.9 |
| 01/29 | 789 | 828 | 788 | 819 | +1.87% | 3,846,000 | 2066億5985万 | +1.49% | 30.39 | 1.84 |
| 01/28 | 821 | 822 | 800 | 804 | -1.47% | 4,602,000 | 2028億7487万 | +0.12% | 29.83 | 1.81 |
| 01/25 | 817 | 818 | 802 | 816 | +2.9% | 7,348,000 | 2059億286万 | +2% | 30.28 | 1.83 |
| 01/24 | 761 | 810 | 754 | 793 | -4.11% | 10,982,000 | 2000億9922万 | -0.38% | 29.43 | 1.78 |
| 01/23 | 851 | 860 | 827 | 827 | -4.28% | 4,475,000 | 2086億7851万 | +4.42% | 30.69 | 1.86 |
| 01/22 | 855 | 868 | 839 | 864 | +2.61% | 5,395,000 | 2180億1479万 | +9.78% | 32.06 | 1.94 |
| 01/21 | 858 | 860 | 840 | 842 | -0.12% | 3,965,000 | 2124億6349万 | +8.09% | 31.24 | 1.89 |
| 01/18 | 826 | 843 | 826 | 843 | +5.24% | 3,410,000 | 2127億1582万 | +9.06% | 31.28 | 1.9 |
| 01/17 | 811 | 824 | 785 | 801 | -0.62% | 2,959,000 | 2021億1788万 | +4.43% | 29.72 | 1.8 |
| 01/16 | 830 | 835 | 804 | 806 | -3.82% | 2,811,000 | 2033億7954万 | +5.77% | 29.91 | 1.81 |
| 01/15 | 853 | 855 | 831 | 838 | -1.06% | 2,476,000 | 2114億5416万 | +10.7% | 31.1 | 1.88 |
| 01/11 | 843 | 853 | 825 | 847 | +1.44% | 4,330,000 | 2137億2515万 | +12.93% | 31.43 | 1.9 |
| 01/10 | 841 | 847 | 830 | 835 | +2.45% | 3,150,000 | 2106億9716万 | +12.38% | 30.98 | 1.88 |
| 01/09 | 780 | 822 | 780 | 815 | +3.16% | 4,125,000 | 2056億5052万 | +10.73% | 30.24 | 1.83 |
| 01/08 | 803 | 811 | 781 | 790 | -4.24% | 3,685,000 | 1993億4223万 | +8.22% | 29.32 | 1.78 |
| 01/07 | 856 | 857 | 822 | 825 | -2.48% | 2,736,000 | 2081億7384万 | +13.79% | 30.61 | 1.86 |
| 01/04 | 850 | 863 | 843 | 846 | +2.79% | 4,084,000 | 2134億7281万 | +17.66% | 31.39 | 1.9 |
| 2012 |
| 12/28 | 825 | 833 | 817 | 823 | +0.24% | 2,838,000 | - | +15.59% | - | - |
| 12/27 | 805 | 835 | 803 | 821 | +2.63% | 3,894,000 | - | +16.45% | - | - |
| 12/26 | 763 | 801 | 760 | 800 | +5.96% | 3,950,000 | - | +14.78% | - | - |
| 12/25 | 754 | 759 | 744 | 755 | +2.58% | 2,083,000 | - | +9.42% | - | - |
| 12/21 | 758 | 764 | 732 | 736 | -1.87% | 3,423,000 | - | +7.6% | - | - |
| 12/20 | 745 | 759 | 741 | 750 | -1.06% | 3,378,000 | 1892億4895万 | +10.46% | 27.83 | 1.69 |
| 12/19 | 735 | 759 | 731 | 758 | +4.84% | 3,679,000 | - | +12.8% | - | - |
| 12/18 | 730 | 740 | 722 | 723 | -0.28% | 2,745,000 | - | +8.89% | - | - |
| 12/17 | 735 | 739 | 724 | 725 | +0.97% | 2,829,000 | - | +10.18% | - | - |
| 12/14 | 727 | 729 | 711 | 718 | -0.69% | 4,681,000 | - | +10.12% | - | - |
| 12/13 | 705 | 728 | 705 | 723 | +3.73% | 2,955,000 | - | +11.75% | - | - |
| 12/12 | 696 | 698 | 691 | 697 | +1.6% | 1,582,000 | - | +8.57% | - | - |
| 12/11 | 680 | 688 | 680 | 686 | +0.29% | 2,211,000 | - | +7.69% | - | - |
| 12/10 | 698 | 700 | 681 | 684 | -1.16% | 1,571,000 | - | +8.06% | - | - |
| 12/07 | 692 | 698 | 688 | 692 | 0% | 2,386,000 | - | +9.84% | - | - |
| 12/06 | 680 | 696 | 674 | 692 | +2.98% | 3,790,000 | - | +10.54% | - | - |
| 12/05 | 663 | 678 | 660 | 672 | +0.15% | 2,444,000 | - | +8.21% | - | - |
| 12/04 | 661 | 671 | 659 | 671 | +0.15% | 2,407,000 | - | +8.93% | - | - |
| 12/03 | 660 | 677 | 657 | 670 | +1.82% | 3,113,000 | - | +9.66% | - | - |
| 11/30 | 674 | 677 | 658 | 658 | -1.79% | 3,610,000 | - | +8.4% | - | - |
| 11/29 | 663 | 673 | 661 | 670 | +2.45% | 2,068,000 | - | +11.11% | - | - |
| 11/28 | 663 | 665 | 650 | 654 | -2.82% | 2,680,000 | - | +9% | - | - |
| 11/27 | 681 | 686 | 672 | 673 | -2.18% | 3,375,000 | - | +12.73% | - | - |
| 11/26 | 680 | 694 | 677 | 688 | +3.61% | 4,954,000 | - | +15.82% | - | - |
| 11/22 | 652 | 664 | 645 | 664 | +3.91% | 2,860,000 | - | +12.35% | - | - |
| 11/21 | 634 | 654 | 629 | 639 | +1.91% | 3,068,000 | - | +8.67% | - | - |
| 11/20 | 633 | 633 | 623 | 627 | +0.64% | 2,543,000 | - | +7.36% | - | - |
| 11/19 | 632 | 636 | 622 | 623 | +0.65% | 2,364,000 | - | +7.23% | - | - |
| 11/16 | 600 | 622 | 599 | 619 | +4.38% | 4,270,000 | - | +7.09% | - | - |
| 11/15 | 571 | 594 | 569 | 593 | +4.04% | 2,975,000 | - | +3.49% | - | - |
| 11/14 | 576 | 577 | 561 | 570 | -1.72% | 2,413,000 | - | 0% | - | - |
| 11/13 | 575 | 585 | 571 | 580 | +1.58% | 2,173,000 | - | +2.29% | - | - |
| 11/12 | 575 | 578 | 570 | 571 | -1.04% | 934,000 | - | +0.88% | - | - |
| 11/09 | 572 | 579 | 566 | 577 | -0.35% | 1,683,000 | - | +2.3% | - | - |
| 11/08 | 581 | 589 | 577 | 579 | -2.85% | 2,205,000 | - | +3.02% | - | - |
| 11/07 | 596 | 598 | 589 | 596 | +2.58% | 2,637,000 | - | +6.43% | - | - |
| 11/06 | 588 | 595 | 580 | 581 | -1.02% | 2,426,000 | - | +4.31% | - | - |
| 11/05 | 602 | 604 | 584 | 587 | -3.61% | 3,628,000 | - | +5.77% | - | - |
| 11/02 | 590 | 611 | 590 | 609 | +4.1% | 4,317,000 | - | +10.33% | - | - |
| 11/01 | 571 | 587 | 568 | 585 | +2.27% | 3,383,000 | - | +6.56% | - | - |
| 10/31 | 560 | 579 | 558 | 572 | +4% | 3,971,000 | - | +4.57% | - | - |
| 10/30 | 563 | 570 | 550 | 550 | -0.18% | 5,279,000 | - | +0.92% | - | - |
