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 | 799 | 802 | 790 | 800 | +0.63% | 633,000 | 874億2183万 | +4.85% | 6.72 | 1.87 |
| 03/28 | 800 | 800 | 791 | 795 | -0.5% | 640,000 | 868億7545万 | +4.47% | 6.68 | 1.86 |
| 03/27 | 789 | 800 | 789 | 799 | +1.78% | 619,000 | 873億1256万 | +5.13% | 6.71 | 1.87 |
| 03/26 | 782 | 788 | 775 | 785 | -0.63% | 441,000 | 857億8267万 | +3.43% | 6.59 | 1.84 |
| 03/25 | 796 | 800 | 779 | 790 | +1.02% | 777,000 | 863億2906万 | +4.22% | 6.64 | 1.85 |
| 03/22 | 794 | 798 | 782 | 782 | -2.25% | 916,000 | 854億5484万 | +3.3% | 6.57 | 1.83 |
| 03/21 | 775 | 800 | 770 | 800 | +3.63% | 1,168,000 | 874億2183万 | +5.68% | 6.72 | 1.87 |
| 03/19 | 766 | 777 | 766 | 772 | +0.13% | 591,000 | 843億6207万 | +1.98% | 6.48 | 1.81 |
| 03/18 | 775 | 778 | 765 | 771 | -0.77% | 785,000 | 842億5279万 | +1.98% | 6.48 | 1.8 |
| 03/15 | 774 | 777 | 769 | 777 | +1.17% | 473,000 | 849億846万 | +2.78% | 6.53 | 1.82 |
| 03/14 | 775 | 778 | 763 | 768 | 0% | 841,000 | 839億2496万 | +1.45% | 6.45 | 1.8 |
| 03/13 | 743 | 769 | 742 | 768 | +3.36% | 696,000 | 839億2496万 | +1.32% | 6.45 | 1.8 |
| 03/12 | 765 | 766 | 740 | 743 | -2.37% | 736,000 | 811億9303万 | -2.11% | 6.24 | 1.74 |
| 03/11 | 777 | 777 | 758 | 761 | -0.91% | 671,000 | 831億6002万 | +0.13% | 6.39 | 1.78 |
| 03/08 | 769 | 773 | 767 | 768 | +1.32% | 1,148,000 | 839億2496万 | +0.92% | 6.45 | 1.8 |
| 03/07 | 760 | 764 | 755 | 758 | +0.13% | 1,366,000 | 828億3219万 | -0.52% | 6.37 | 1.77 |
| 03/06 | 713 | 758 | 711 | 757 | +7.22% | 1,514,000 | 827億2291万 | -0.92% | 6.36 | 1.77 |
| 03/05 | 721 | 725 | 702 | 706 | -1.94% | 1,060,000 | 771億4977万 | -7.95% | 5.93 | 1.65 |
| 03/04 | 733 | 736 | 719 | 720 | -0.96% | 893,000 | 786億7965万 | -6.98% | 6.05 | 1.68 |
| 03/01 | 729 | 729 | 722 | 727 | -0.41% | 855,000 | 794億4459万 | -6.56% | 6.11 | 1.7 |
| 02/28 | 735 | 737 | 726 | 730 | +0.27% | 645,000 | 797億7242万 | -6.53% | 6.13 | 1.71 |
| 02/27 | 729 | 737 | 725 | 728 | -0.55% | 819,000 | 795億5387万 | -7.14% | 6.12 | 1.7 |
| 02/26 | 754 | 754 | 730 | 732 | -3.81% | 1,329,000 | 799億9098万 | -7.11% | 6.15 | 1.71 |
| 02/25 | 766 | 771 | 755 | 761 | -0.52% | 889,000 | 831億6002万 | -4.04% | 6.39 | 1.78 |
| 02/22 | 757 | 767 | 744 | 765 | +0.92% | 714,000 | 835億9713万 | -3.89% | 6.43 | 1.79 |
| 02/21 | 771 | 775 | 756 | 758 | -2.07% | 741,000 | 828億3219万 | -5.01% | 6.37 | 1.77 |
| 02/20 | 768 | 778 | 768 | 774 | +0.91% | 483,000 | 845億8062万 | -3.49% | 6.5 | 1.81 |
| 02/19 | 769 | 776 | 761 | 767 | -0.26% | 694,000 | 838億1568万 | -4.72% | 6.44 | 1.79 |
| 02/18 | 769 | 781 | 765 | 769 | 0% | 719,000 | 840億3424万 | -4.94% | 6.46 | 1.8 |
| 02/15 | 779 | 779 | 757 | 769 | -1.79% | 817,000 | 840億3424万 | -5.3% | 6.46 | 1.8 |
| 02/14 | 790 | 797 | 781 | 783 | -0.25% | 1,056,000 | 855億6412万 | -4.04% | 6.58 | 1.83 |
| 02/13 | 778 | 791 | 771 | 785 | +2.48% | 1,484,000 | 857億8267万 | -4.03% | 6.59 | 1.84 |
| 02/12 | 778 | 782 | 760 | 766 | +0.26% | 638,000 | 837億641万 | -6.59% | 6.43 | 1.79 |
| 02/08 | 789 | 795 | 763 | 764 | -3.41% | 990,000 | 834億8785万 | -7.17% | 6.42 | 1.79 |
| 02/07 | 788 | 797 | 782 | 791 | +0.25% | 1,067,000 | 864億3834万 | -4.12% | 6.64 | 1.85 |
| 02/06 | 807 | 807 | 787 | 789 | -0.88% | 1,331,000 | 862億1978万 | -4.36% | 6.63 | 1.85 |
| 02/05 | 770 | 812 | 770 | 796 | +3.78% | 2,214,000 | 869億8473万 | -3.52% | 6.69 | 1.86 |
| 02/04 | 789 | 792 | 767 | 767 | -2.17% | 1,468,000 | 838億1568万 | -6.92% | 6.44 | 1.79 |
| 02/01 | 805 | 812 | 781 | 784 | -2% | 1,367,000 | 856億7340万 | -4.74% | 6.59 | 1.83 |
| 01/31 | 825 | 825 | 787 | 800 | -2.91% | 2,177,000 | 874億2183万 | -2.68% | 6.72 | 1.87 |
| 01/30 | 828 | 829 | 813 | 824 | -0.84% | 1,964,000 | 900億4449万 | +0.49% | 6.92 | 1.93 |
| 01/29 | 861 | 878 | 826 | 831 | -4.7% | 2,248,000 | 908億943万 | +1.59% | 6.98 | 1.94 |
| 01/28 | 842 | 898 | 826 | 872 | +8.05% | 3,169,000 | 952億8980万 | +6.99% | 7.32 | 2.04 |
| 01/25 | 827 | 830 | 802 | 807 | -1.34% | 839,000 | 881億8678万 | -0.49% | 6.78 | 1.89 |
| 01/24 | 792 | 820 | 792 | 818 | +2.38% | 810,000 | 893億8883万 | +1.11% | 6.87 | 1.91 |
| 01/23 | 816 | 823 | 798 | 799 | -3.85% | 910,000 | 873億1256万 | -0.99% | 6.71 | 1.87 |
| 01/22 | 841 | 850 | 815 | 831 | -2.24% | 1,033,000 | 908億943万 | +3.1% | 6.98 | 1.94 |
| 01/21 | 838 | 859 | 822 | 850 | +1.8% | 878,000 | 928億8570万 | +5.72% | 7.14 | 1.99 |
| 01/18 | 847 | 855 | 825 | 835 | +0.36% | 1,005,000 | 912億4654万 | +4.24% | 7.01 | 1.95 |
| 01/17 | 840 | 848 | 815 | 832 | -0.36% | 561,000 | 909億1871万 | +4.13% | 6.99 | 1.95 |
| 01/16 | 848 | 852 | 832 | 835 | -2.11% | 572,000 | 912億4654万 | +4.77% | 7.01 | 1.95 |
| 01/15 | 869 | 870 | 850 | 853 | -1.84% | 574,000 | 932億1353万 | +7.16% | 7.17 | 2 |
| 01/11 | 874 | 875 | 856 | 869 | +1.05% | 451,000 | 949億6197万 | +9.58% | 7.3 | 2.03 |
| 01/10 | 857 | 875 | 854 | 860 | +1.3% | 958,000 | 939億7847万 | +9.14% | 7.22 | 2.01 |
| 01/09 | 829 | 853 | 825 | 849 | +1.56% | 633,000 | 927億7642万 | +8.29% | 7.13 | 1.99 |
| 01/08 | 835 | 851 | 823 | 836 | +0.24% | 450,000 | 913億5582万 | +7.32% | 7.02 | 1.96 |
| 01/07 | 852 | 857 | 829 | 834 | -1.77% | 527,000 | 911億3726万 | +7.47% | 7.01 | 1.95 |
| 01/04 | 858 | 858 | 842 | 849 | +4.43% | 668,000 | 927億7642万 | +9.83% | 7.13 | 1.99 |
| 2012 |
| 12/28 | 796 | 819 | 793 | 813 | +2.39% | 1,331,000 | - | +5.72% | - | - |
| 12/27 | 798 | 799 | 792 | 794 | +0.13% | 616,000 | - | +3.66% | - | - |
| 12/26 | 770 | 794 | 766 | 793 | +3.66% | 898,000 | - | +3.8% | - | - |
| 12/25 | 754 | 767 | 749 | 765 | +1.86% | 483,000 | - | +0.39% | - | - |
| 12/21 | 751 | 758 | 746 | 751 | +0.4% | 585,000 | - | -1.31% | - | - |
| 12/20 | 749 | 760 | 743 | 748 | -1.32% | 793,000 | - | -1.58% | - | - |
| 12/19 | 772 | 772 | 746 | 758 | -0.39% | 1,139,000 | - | -0.13% | - | - |
| 12/18 | 753 | 772 | 751 | 761 | +0.79% | 607,000 | - | +0.53% | - | - |
| 12/17 | 772 | 782 | 753 | 755 | -1.82% | 794,000 | - | 0% | - | - |
| 12/14 | 765 | 773 | 754 | 769 | -0.26% | 919,000 | - | +2.12% | - | - |
| 12/13 | 777 | 787 | 769 | 771 | -0.77% | 781,000 | - | +2.66% | - | - |
| 12/12 | 770 | 780 | 768 | 777 | +1.04% | 754,000 | - | +3.74% | - | - |
| 12/11 | 770 | 774 | 763 | 769 | +0.52% | 484,000 | - | +3.08% | - | - |
| 12/10 | 783 | 783 | 757 | 765 | -2.05% | 832,000 | - | +2.96% | - | - |
| 12/07 | 796 | 796 | 779 | 781 | -1.76% | 424,000 | - | +5.54% | - | - |
| 12/06 | 788 | 796 | 788 | 795 | +1.66% | 408,000 | - | +8.02% | - | - |
| 12/05 | 790 | 797 | 780 | 782 | -1.51% | 714,000 | - | +6.83% | - | - |
| 12/04 | 776 | 799 | 770 | 794 | +2.45% | 1,158,000 | - | +9.07% | - | - |
| 12/03 | 758 | 777 | 754 | 775 | +2.51% | 659,000 | - | +7.34% | - | - |
| 11/30 | 768 | 768 | 746 | 756 | -0.92% | 821,000 | - | +5.29% | - | - |
| 11/29 | 737 | 763 | 734 | 763 | +4.23% | 808,000 | - | +6.56% | - | - |
| 11/28 | 741 | 747 | 722 | 732 | -2.79% | 850,000 | - | +2.81% | - | - |
| 11/27 | 764 | 764 | 743 | 753 | -1.31% | 842,000 | - | +6.06% | - | - |
| 11/26 | 759 | 780 | 756 | 763 | +1.73% | 879,000 | - | +7.77% | - | - |
| 11/22 | 748 | 759 | 747 | 750 | +1.08% | 715,000 | - | +6.38% | - | - |
| 11/21 | 730 | 752 | 730 | 742 | +1.64% | 720,000 | - | +5.7% | - | - |
| 11/20 | 741 | 741 | 724 | 730 | -0.95% | 758,000 | - | +4.29% | - | - |
| 11/19 | 750 | 766 | 734 | 737 | -0.41% | 760,000 | - | +5.74% | - | - |
| 11/16 | 733 | 743 | 730 | 740 | +1.79% | 667,000 | - | +6.78% | - | - |
| 11/15 | 723 | 730 | 717 | 727 | +0.83% | 813,000 | - | +5.52% | - | - |
| 11/14 | 729 | 734 | 719 | 721 | -0.41% | 807,000 | - | +5.26% | - | - |
| 11/13 | 709 | 727 | 708 | 724 | +2.26% | 845,000 | - | +6% | - | - |
| 11/12 | 705 | 711 | 703 | 708 | -0.14% | 484,000 | - | +3.96% | - | - |
| 11/09 | 708 | 717 | 701 | 709 | -0.14% | 578,000 | - | +4.11% | - | - |
| 11/08 | 705 | 716 | 704 | 710 | -1.25% | 583,000 | - | +4.57% | - | - |
| 11/07 | 719 | 723 | 711 | 719 | +1.7% | 1,137,000 | - | +6.05% | - | - |
| 11/06 | 697 | 711 | 691 | 707 | +2.91% | 973,000 | - | +4.74% | - | - |
| 11/05 | 690 | 700 | 684 | 687 | -1.01% | 455,000 | - | +1.93% | - | - |
| 11/02 | 689 | 698 | 685 | 694 | +0.29% | 676,000 | - | +2.97% | - | - |
| 11/01 | 693 | 698 | 681 | 692 | -0.14% | 728,000 | - | +2.67% | - | - |
| 10/31 | 675 | 698 | 673 | 693 | +4.68% | 1,510,000 | - | +2.67% | - | - |
| 10/30 | 646 | 672 | 646 | 662 | +2.64% | 1,649,000 | - | -2.07% | - | - |
