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 | 739 | 745 | 734 | 734 | -1.48% | 39,000 | 446億5125万 | +2.95% | 15.5 | 0.8 |
03/28 | 737 | 746 | 732 | 745 | -0.53% | 15,000 | 453億2041万 | +4.93% | 15.73 | 0.81 |
03/27 | 750 | 750 | 731 | 749 | -0.66% | 16,000 | 455億6374万 | +5.94% | 15.82 | 0.82 |
03/26 | 743 | 754 | 742 | 754 | +1.62% | 36,000 | 458億6790万 | +7.1% | 15.92 | 0.82 |
03/25 | 754 | 754 | 742 | 742 | -1.59% | 37,000 | 451億3791万 | +6% | 15.67 | 0.81 |
03/22 | 752 | 755 | 739 | 754 | +0.53% | 16,000 | 458億6790万 | +8.33% | 15.92 | 0.82 |
03/21 | 751 | 755 | 746 | 750 | -0.53% | 35,000 | 456億2457万 | +8.54% | 15.84 | 0.82 |
03/19 | 745 | 760 | 745 | 754 | +2.31% | 56,000 | 458億6790万 | +9.75% | 15.92 | 0.82 |
03/18 | 743 | 743 | 732 | 737 | -1.21% | 23,000 | 448億3375万 | +8.06% | 15.56 | 0.8 |
03/15 | 728 | 746 | 721 | 746 | +2.47% | 21,000 | 453億8124万 | +9.87% | 15.75 | 0.81 |
03/14 | 728 | 732 | 725 | 728 | 0% | 17,000 | 442億8625万 | +8.01% | 15.37 | 0.79 |
03/13 | 724 | 735 | 724 | 728 | -1.49% | 11,000 | 442億8625万 | +8.49% | 15.37 | 0.79 |
03/12 | 719 | 745 | 719 | 739 | -0.67% | 41,000 | 449億5541万 | +10.79% | 15.6 | 0.81 |
03/11 | 696 | 747 | 696 | 744 | +6.29% | 93,000 | 452億5958万 | +12.05% | 15.71 | 0.81 |
03/08 | 697 | 700 | 695 | 700 | +1.3% | 123,000 | 425億8293万 | +6.22% | 14.78 | 0.76 |
03/07 | 688 | 694 | 685 | 691 | +1.77% | 48,000 | 420億3544万 | +5.18% | 14.59 | 0.75 |
03/06 | 683 | 683 | 671 | 679 | +0.74% | 24,000 | 413億545万 | +3.51% | 14.34 | 0.74 |
03/05 | 678 | 678 | 672 | 674 | -0.59% | 17,000 | 410億128万 | +3.06% | 14.23 | 0.74 |
03/04 | 680 | 684 | 678 | 678 | +0.89% | 29,000 | 412億4461万 | +3.99% | 14.32 | 0.74 |
03/01 | 673 | 674 | 670 | 672 | +0.3% | 15,000 | 408億7962万 | +3.38% | 14.19 | 0.73 |
02/28 | 671 | 672 | 665 | 670 | +0.9% | 27,000 | 407億5795万 | +3.24% | 14.15 | 0.73 |
02/27 | 666 | 666 | 662 | 664 | -0.15% | 10,000 | 403億9295万 | +2.63% | 14.02 | 0.72 |
02/26 | 656 | 665 | 656 | 665 | +0.3% | 20,000 | 404億5379万 | +2.94% | 14.04 | 0.73 |
02/25 | 672 | 672 | 653 | 663 | -0.15% | 37,000 | 403億3212万 | +2.63% | 14 | 0.72 |
02/22 | 668 | 670 | 652 | 664 | -0.9% | 17,000 | 403億9295万 | +2.95% | 14.02 | 0.72 |
02/21 | 663 | 671 | 660 | 670 | +0.3% | 29,000 | 407億5795万 | +4.2% | 14.15 | 0.73 |
02/20 | 666 | 677 | 665 | 668 | +0.15% | 47,000 | 406億3629万 | +4.21% | 14.1 | 0.73 |
02/19 | 661 | 667 | 660 | 667 | +2.46% | 56,000 | 405億7545万 | +4.38% | 14.08 | 0.73 |
02/18 | 648 | 653 | 648 | 651 | +1.24% | 44,000 | 396億213万 | +2.36% | 13.75 | 0.71 |
02/15 | 640 | 643 | 637 | 643 | +0.47% | 49,000 | 391億1547万 | +1.42% | 13.58 | 0.7 |
02/14 | 640 | 643 | 638 | 640 | -0.16% | 25,000 | 389億3297万 | +1.27% | 13.51 | 0.7 |
02/13 | 640 | 642 | 640 | 641 | +0.16% | 38,000 | 389億9380万 | +1.75% | 13.53 | 0.7 |
02/12 | 646 | 670 | 630 | 640 | 0% | 202,000 | 389億3297万 | +1.75% | 13.51 | 0.7 |
02/08 | 640 | 642 | 640 | 640 | -0.31% | 51,000 | 389億3297万 | +2.07% | 13.51 | 0.7 |
02/07 | 642 | 644 | 642 | 642 | 0% | 19,000 | 390億5463万 | +2.72% | 13.56 | 0.7 |
02/06 | 646 | 646 | 630 | 642 | +0.31% | 34,000 | 390億5463万 | +3.22% | 13.56 | 0.7 |
02/05 | 640 | 644 | 631 | 640 | -0.31% | 41,000 | 389億3297万 | +3.23% | 13.51 | 0.7 |
02/04 | 645 | 649 | 642 | 642 | +0.31% | 14,000 | 390億5463万 | +3.88% | 13.56 | 0.7 |
02/01 | 642 | 644 | 630 | 640 | -0.93% | 31,000 | 389億3297万 | +4.07% | 13.51 | 0.7 |
01/31 | 644 | 647 | 642 | 646 | -1.22% | 20,000 | 392億9797万 | +5.38% | 13.64 | 0.7 |
01/30 | 633 | 655 | 626 | 654 | +4.31% | 97,000 | 397億8463万 | +7.21% | 13.81 | 0.71 |
01/29 | 625 | 631 | 624 | 627 | -1.26% | 21,000 | 381億4214万 | +3.29% | 13.24 | 0.68 |
01/28 | 634 | 636 | 631 | 635 | +0.32% | 36,000 | 386億2880万 | +4.96% | 13.41 | 0.69 |
01/25 | 629 | 634 | 625 | 633 | +1.12% | 53,000 | 385億714万 | +5.15% | 13.37 | 0.69 |
01/24 | 625 | 630 | 625 | 626 | +0.16% | 26,000 | 380億8131万 | +4.51% | 13.22 | 0.68 |
01/23 | 626 | 626 | 620 | 625 | -2.65% | 34,000 | 380億2048万 | +4.87% | 13.2 | 0.68 |
01/22 | 657 | 657 | 636 | 642 | -2.58% | 26,000 | 390億5463万 | +8.26% | 13.56 | 0.7 |
01/21 | 645 | 660 | 637 | 659 | +2.49% | 46,000 | 400億8879万 | +11.88% | 13.91 | 0.72 |
01/18 | 635 | 650 | 633 | 643 | +2.23% | 57,000 | 391億1547万 | +10.1% | 13.58 | 0.7 |
01/17 | 609 | 635 | 609 | 629 | +3.28% | 78,000 | 382億6381万 | +8.64% | 13.28 | 0.69 |
01/16 | 616 | 616 | 603 | 609 | -0.98% | 23,000 | 370億4715万 | +5.91% | 12.86 | 0.66 |
01/15 | 600 | 615 | 600 | 615 | +2.84% | 57,000 | 374億1215万 | +7.52% | 12.99 | 0.67 |
01/11 | 591 | 602 | 591 | 598 | +0.34% | 24,000 | 363億7799万 | +5.28% | 12.63 | 0.65 |
01/10 | 595 | 599 | 595 | 596 | -0.83% | 25,000 | 362億5633万 | +5.49% | 12.58 | 0.65 |
01/09 | 592 | 604 | 592 | 601 | +1.52% | 33,000 | 365億6049万 | +6.94% | 12.69 | 0.66 |
01/08 | 595 | 595 | 588 | 592 | -1.33% | 26,000 | 360億1300万 | +5.9% | 12.5 | 0.65 |
01/07 | 607 | 607 | 600 | 600 | +0.33% | 13,000 | 364億9966万 | +7.91% | 12.67 | 0.65 |
01/04 | 590 | 598 | 590 | 598 | +2.22% | 23,000 | 363億7799万 | +8.14% | 12.63 | 0.65 |
2012 |
12/28 | 587 | 588 | 580 | 585 | 0% | 24,000 | - | +6.36% | - | - |
12/27 | 586 | 587 | 585 | 585 | +0.17% | 34,000 | - | +6.95% | - | - |
12/26 | 583 | 586 | 583 | 584 | -0.17% | 24,000 | - | +7.55% | - | - |
12/25 | 582 | 585 | 580 | 585 | +1.74% | 50,000 | - | +8.33% | - | - |
12/21 | 578 | 580 | 573 | 575 | -0.35% | 33,000 | - | +7.08% | - | - |
12/20 | 581 | 581 | 574 | 577 | -1.37% | 57,000 | - | +7.85% | - | - |
12/19 | 580 | 585 | 575 | 585 | +1.21% | 42,000 | - | +10.17% | - | - |
12/18 | 577 | 579 | 574 | 578 | +0.17% | 30,000 | - | +9.47% | - | - |
12/17 | 559 | 579 | 556 | 577 | +3.59% | 38,000 | - | +9.9% | - | - |
12/14 | 550 | 557 | 550 | 557 | +0.36% | 47,000 | - | +6.7% | - | - |
12/13 | 551 | 559 | 551 | 555 | +0.91% | 24,000 | - | +6.73% | - | - |
12/12 | 542 | 550 | 541 | 550 | +1.66% | 12,000 | - | +6.18% | - | - |
12/11 | 546 | 546 | 537 | 541 | -2.17% | 22,000 | - | +4.84% | - | - |
12/10 | 554 | 554 | 545 | 553 | +3.56% | 122,000 | - | +7.59% | - | - |
12/07 | 530 | 539 | 529 | 534 | +1.33% | 21,000 | - | +4.3% | - | - |
12/06 | 525 | 528 | 524 | 527 | +0.57% | 27,000 | - | +3.13% | - | - |
12/05 | 526 | 532 | 523 | 524 | 0% | 30,000 | - | +2.75% | - | - |
12/04 | 519 | 526 | 518 | 524 | +0.58% | 42,000 | - | +2.75% | - | - |
12/03 | 523 | 523 | 520 | 521 | +0.19% | 13,000 | - | +2.36% | - | - |
11/30 | 520 | 524 | 520 | 520 | -0.76% | 38,000 | - | +2.36% | - | - |
11/29 | 525 | 525 | 524 | 524 | +0.77% | 7,000 | - | +3.15% | - | - |
11/28 | 523 | 523 | 512 | 520 | -1.33% | 52,000 | - | +2.56% | - | - |
11/27 | 526 | 531 | 526 | 527 | +0.96% | 31,000 | - | +4.15% | - | - |
11/26 | 524 | 527 | 520 | 522 | +1.56% | 47,000 | - | +3.16% | - | - |
11/22 | 511 | 517 | 510 | 514 | +1.38% | 44,000 | - | +1.78% | - | - |
11/21 | 508 | 510 | 505 | 507 | +0.2% | 30,000 | - | +0.4% | - | - |
11/20 | 507 | 507 | 505 | 506 | -0.59% | 26,000 | - | +0.2% | - | - |
11/19 | 507 | 510 | 507 | 509 | +0.99% | 28,000 | - | +0.79% | - | - |
11/16 | 504 | 506 | 503 | 504 | -0.59% | 40,000 | - | -0.2% | - | - |
11/15 | 504 | 508 | 504 | 507 | +1.2% | 24,000 | - | +0.4% | - | - |
11/14 | 501 | 503 | 501 | 501 | 0% | 10,000 | - | -0.6% | - | - |
11/13 | 502 | 505 | 499 | 501 | +0.4% | 15,000 | - | -0.6% | - | - |
11/12 | 501 | 501 | 498 | 499 | -1.19% | 12,000 | - | -1.19% | - | - |
11/09 | 505 | 506 | 501 | 505 | +0.2% | 37,000 | - | 0% | - | - |
11/08 | 510 | 510 | 503 | 504 | 0% | 36,000 | - | -0.2% | - | - |
11/07 | 505 | 507 | 499 | 504 | +1.41% | 21,000 | - | -0.2% | - | - |
11/06 | 505 | 505 | 488 | 497 | -1.58% | 16,000 | - | -1.58% | - | - |
11/05 | 502 | 505 | 502 | 505 | 0% | 8,000 | - | 0% | - | - |
11/02 | 507 | 507 | 504 | 505 | +0.6% | 17,000 | - | 0% | - | - |
11/01 | 506 | 507 | 499 | 502 | -0.59% | 21,000 | - | -0.59% | - | - |
10/31 | 500 | 505 | 500 | 505 | -0.2% | 13,000 | - | -0.2% | - | - |
10/30 | 505 | 509 | 497 | 506 | -0.2% | 24,000 | - | 0% | - | - |