PBR
2013/07/01～2013/11/22
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 |
| 11/22 | 625 | 631 | 601 | 603 | -3.83% | 302,000 | 641億9900万 | +14.42% | 24.6 | 1.35 |
| 11/21 | 624 | 637 | 616 | 627 | +1.13% | 195,000 | 667億5419万 | +19.89% | 25.58 | 1.4 |
| 11/20 | 608 | 626 | 592 | 620 | +1.97% | 387,000 | 660億892万 | +19.92% | 25.29 | 1.39 |
| 11/19 | 638 | 640 | 603 | 608 | -3.18% | 341,000 | 647億3133万 | +18.75% | 24.8 | 1.36 |
| 11/18 | 585 | 645 | 580 | 628 | +8.28% | 514,000 | 668億6065万 | +23.62% | 25.62 | 1.41 |
| 11/15 | 576 | 586 | 574 | 580 | +0.52% | 118,000 | 617億5028万 | +15.31% | 23.66 | 1.3 |
| 11/14 | 571 | 590 | 569 | 577 | +1.41% | 233,000 | 614億3088万 | +15.63% | 23.54 | 1.29 |
| 11/13 | 560 | 574 | 548 | 569 | +0.89% | 360,000 | 605億7916万 | +14.72% | 23.21 | 1.27 |
| 11/12 | 541 | 569 | 541 | 564 | +7.22% | 418,000 | 600億4683万 | +14.63% | 23.01 | 1.26 |
| 11/11 | 507 | 528 | 507 | 526 | +5.41% | 343,000 | 560億112万 | +7.35% | 21.46 | 1.18 |
| 11/08 | 464 | 501 | 460 | 499 | +7.54% | 220,000 | 531億2654万 | +1.84% | 20.36 | 1.12 |
| 11/07 | 461 | 466 | 457 | 464 | +0.65% | 47,000 | 494億23万 | -5.31% | 18.93 | 1.04 |
| 11/06 | 457 | 468 | 457 | 461 | -0.86% | 51,000 | 490億8083万 | -6.3% | 18.81 | 1.03 |
| 11/05 | 470 | 475 | 450 | 465 | -1.9% | 155,000 | 495億669万 | -5.87% | 18.97 | 1.04 |
| 11/01 | 495 | 495 | 469 | 474 | -2.67% | 119,000 | 504億6489万 | -4.44% | 19.34 | 1.06 |
| 10/31 | 501 | 510 | 481 | 487 | -2.6% | 220,000 | 518億4894万 | -2.01% | 19.87 | 1.09 |
| 10/30 | 480 | 500 | 478 | 500 | +3.73% | 194,000 | 532億3300万 | +0.4% | 20.4 | 1.12 |
| 10/29 | 485 | 486 | 481 | 482 | -0.41% | 49,000 | 513億1661万 | -3.21% | 19.66 | 1.08 |
| 10/28 | 483 | 490 | 480 | 484 | +0.21% | 92,000 | 515億2955万 | -3.01% | 19.74 | 1.08 |
| 10/25 | 497 | 497 | 483 | 483 | -2.62% | 66,000 | 514億2308万 | -3.21% | 19.7 | 1.08 |
| 10/24 | 489 | 496 | 485 | 496 | +1.43% | 99,000 | 528億714万 | -0.8% | 20.23 | 1.11 |
| 10/23 | 493 | 497 | 489 | 489 | -0.61% | 48,000 | 520億6188万 | -2.4% | 19.95 | 1.1 |
| 10/22 | 492 | 497 | 492 | 492 | -0.61% | 20,000 | 523億8127万 | -1.99% | 20.07 | 1.1 |
| 10/21 | 497 | 505 | 493 | 495 | -0.4% | 61,000 | 527億67万 | -1.2% | 20.19 | 1.11 |
| 10/18 | 499 | 502 | 494 | 497 | -0.4% | 66,000 | 529億1360万 | -0.6% | 20.28 | 1.11 |
| 10/17 | 491 | 515 | 491 | 499 | +1.63% | 116,000 | 531億2654万 | 0% | 20.36 | 1.12 |
| 10/16 | 491 | 494 | 490 | 491 | 0% | 43,000 | 522億7481万 | -1.41% | 20.03 | 1.1 |
| 10/15 | 506 | 515 | 485 | 491 | -2.96% | 77,000 | 522億7481万 | -1.01% | 20.03 | 1.1 |
| 10/11 | 493 | 515 | 485 | 506 | +2.64% | 137,000 | 538億7180万 | +2.43% | 20.64 | 1.13 |
| 10/10 | 490 | 493 | 486 | 493 | 0% | 69,000 | 524億8774万 | +0.2% | 20.11 | 1.1 |
| 10/09 | 488 | 493 | 477 | 493 | +1.02% | 74,000 | 524億8774万 | +0.61% | 20.11 | 1.1 |
| 10/08 | 486 | 497 | 475 | 488 | 0% | 64,000 | 519億5541万 | 0% | 19.91 | 1.09 |
| 10/07 | 502 | 503 | 485 | 488 | -3.56% | 80,000 | 519億5541万 | +0.41% | 19.91 | 1.09 |
| 10/04 | 510 | 514 | 504 | 506 | -2.69% | 59,000 | 538億7180万 | +4.55% | 20.64 | 1.13 |
| 10/03 | 511 | 522 | 511 | 520 | +1.76% | 77,000 | 553億6232万 | +7.88% | 21.21 | 1.17 |
| 10/02 | 515 | 519 | 509 | 511 | -0.58% | 56,000 | 544億413万 | +6.46% | 20.85 | 1.14 |
| 10/01 | 500 | 518 | 500 | 514 | +2.59% | 80,000 | 547億2353万 | +7.31% | 20.97 | 1.15 |
| 09/30 | 498 | 506 | 498 | 501 | -2.34% | 31,000 | 533億3947万 | +5.03% | 20.44 | 1.12 |
| 09/27 | 518 | 518 | 507 | 513 | -0.97% | 28,000 | 546億1706万 | +7.77% | 20.93 | 1.15 |
| 09/26 | 498 | 524 | 498 | 518 | +4.02% | 103,000 | 551億4939万 | +9.51% | 21.13 | 1.16 |
| 09/25 | 504 | 507 | 497 | 498 | -1.19% | 45,000 | 530億2007万 | +5.73% | 20.32 | 1.12 |
| 09/24 | 497 | 504 | 497 | 504 | +2.02% | 31,000 | 536億5887万 | +7.23% | 20.56 | 1.13 |
| 09/20 | 498 | 498 | 490 | 494 | -1.4% | 29,000 | 525億9421万 | +5.56% | 20.15 | 1.11 |
| 09/19 | 501 | 506 | 500 | 501 | -1.57% | 53,000 | 533億3947万 | +7.05% | 20.44 | 1.12 |
| 09/18 | 521 | 521 | 503 | 509 | -2.3% | 47,000 | 541億9120万 | +8.99% | 20.76 | 1.14 |
| 09/17 | 500 | 550 | 500 | 521 | +5.04% | 124,000 | 554億6879万 | +11.56% | 21.25 | 1.17 |
| 09/13 | 487 | 496 | 486 | 496 | +2.9% | 112,000 | 528億714万 | +6.67% | 20.23 | 1.11 |
| 09/12 | 485 | 486 | 480 | 482 | +1.05% | 36,000 | 513億1661万 | +3.66% | 19.66 | 1.08 |
| 09/11 | 475 | 480 | 475 | 477 | +1.06% | 44,000 | 507億8428万 | +2.8% | 19.46 | 1.07 |
| 09/10 | 453 | 480 | 453 | 472 | +4.19% | 52,000 | 502億5195万 | +1.94% | 19.26 | 1.06 |
| 09/09 | 455 | 455 | 450 | 453 | +1.8% | 45,000 | 482億2910万 | -2.16% | 18.48 | 1.02 |
| 09/06 | 445 | 450 | 441 | 445 | +0.23% | 39,000 | 473億7737万 | -3.89% | 18.15 | 1 |
| 09/05 | 450 | 450 | 444 | 444 | -1.33% | 22,000 | 472億7090万 | -4.31% | 18.11 | 0.99 |
| 09/04 | 450 | 451 | 445 | 450 | 0% | 22,000 | 479億970万 | -3.02% | 18.36 | 1.01 |
| 09/03 | 442 | 451 | 442 | 450 | +2.04% | 25,000 | 479億970万 | -3.23% | 18.36 | 1.01 |
| 09/02 | 443 | 443 | 436 | 441 | +1.38% | 13,000 | 469億5151万 | -4.96% | 17.99 | 0.99 |
| 08/30 | 448 | 450 | 434 | 435 | -2.9% | 41,000 | 463億1271万 | -6.05% | 17.75 | 0.97 |
| 08/29 | 450 | 453 | 447 | 448 | -1.32% | 32,000 | 476億9677万 | -3.24% | 18.28 | 1 |
| 08/28 | 458 | 458 | 454 | 454 | -4.22% | 17,000 | 483億3556万 | -2.16% | 18.52 | 1.02 |
| 08/27 | 480 | 480 | 474 | 474 | -1.25% | 9,000 | 504億6489万 | +2.16% | 19.34 | 1.06 |
| 08/26 | 482 | 483 | 475 | 480 | +1.48% | 33,000 | 511億368万 | +3.45% | 19.58 | 1.08 |
| 08/23 | 462 | 476 | 462 | 473 | +2.83% | 24,000 | 503億5842万 | +1.94% | 19.3 | 1.06 |
| 08/22 | 457 | 460 | 456 | 460 | +1.32% | 31,000 | 489億7436万 | -0.86% | 18.77 | 1.03 |
| 08/21 | 460 | 460 | 453 | 454 | +0.44% | 25,000 | 483億3556万 | -2.37% | 18.52 | 1.02 |
| 08/20 | 476 | 476 | 451 | 452 | -4.84% | 77,000 | 481億2263万 | -3% | 18.44 | 1.01 |
| 08/19 | 467 | 475 | 460 | 475 | +1.71% | 28,000 | 505億7135万 | +1.5% | 19.38 | 1.06 |
| 08/16 | 465 | 467 | 461 | 467 | -2.3% | 29,000 | 497億1962万 | -0.43% | 19.05 | 1.05 |
| 08/15 | 482 | 488 | 478 | 478 | -3.04% | 25,000 | 508億9075万 | +1.7% | 19.5 | 1.07 |
| 08/14 | 492 | 493 | 487 | 493 | +0.61% | 19,000 | 524億8774万 | +4.67% | 20.11 | 1.1 |
| 08/13 | 489 | 492 | 486 | 490 | +1.66% | 49,000 | 521億6834万 | +4.03% | 19.99 | 1.1 |
| 08/12 | 476 | 490 | 472 | 482 | -0.41% | 46,000 | 513億1661万 | +2.34% | 19.66 | 1.08 |
| 08/09 | 469 | 487 | 466 | 484 | +3.86% | 88,000 | 515億2955万 | +2.76% | 19.74 | 1.08 |
| 08/08 | 463 | 470 | 463 | 466 | +0.43% | 44,000 | 496億1316万 | -1.06% | 19.01 | 1.04 |
| 08/07 | 451 | 472 | 451 | 464 | +2.88% | 85,000 | 494億23万 | -1.69% | 18.93 | 1.04 |
| 08/06 | 460 | 460 | 445 | 451 | -3.01% | 49,000 | 480億1617万 | -4.65% | 18.4 | 1.01 |
| 08/05 | 461 | 466 | 460 | 465 | +0.65% | 49,000 | 495億669万 | -1.9% | 18.97 | 1.04 |
| 08/02 | 454 | 462 | 453 | 462 | +1.32% | 45,000 | 491億8729万 | -2.33% | 18.85 | 1.04 |
| 08/01 | 462 | 462 | 441 | 456 | -1.08% | 87,000 | 485億4850万 | -3.39% | 18.6 | 1.02 |
| 07/31 | 437 | 480 | 433 | 461 | +7.46% | 194,000 | 490億8083万 | -2.12% | 18.81 | 1.03 |
| 07/30 | 425 | 431 | 415 | 429 | +0.47% | 50,000 | 456億7391万 | -8.72% | 17.5 | 0.96 |
| 07/29 | 431 | 431 | 427 | 427 | -2.95% | 24,000 | 454億6098万 | -9.53% | 17.42 | 0.96 |
| 07/26 | 456 | 457 | 440 | 440 | -4.14% | 36,000 | 468億4504万 | -7.17% | 17.95 | 0.99 |
| 07/25 | 462 | 465 | 457 | 459 | -1.71% | 34,000 | 488億6789万 | -3.37% | 18.72 | 1.03 |
| 07/24 | 476 | 476 | 464 | 467 | -0.21% | 35,000 | 497億1962万 | -1.89% | 19.05 | 1.05 |
| 07/23 | 470 | 474 | 467 | 468 | -0.43% | 32,000 | 498億2609万 | -2.09% | 19.09 | 1.05 |
| 07/22 | 482 | 482 | 466 | 470 | -2.49% | 69,000 | 500億3902万 | -1.88% | 19.17 | 1.05 |
| 07/19 | 491 | 492 | 481 | 482 | -0.62% | 45,000 | 513億1661万 | +0.42% | 19.66 | 1.08 |
| 07/18 | 486 | 487 | 483 | 485 | -0.21% | 125,000 | 516億3601万 | +1.04% | 19.79 | 1.09 |
| 07/17 | 492 | 492 | 483 | 486 | -1.22% | 70,000 | 517億4248万 | +1.25% | 19.83 | 1.09 |
| 07/16 | 492 | 498 | 492 | 492 | 0% | 68,000 | 523億8127万 | +2.29% | 20.07 | 1.1 |
| 07/12 | 493 | 499 | 486 | 492 | -1.4% | 68,000 | 523億8127万 | +2.29% | 20.07 | 1.1 |
| 07/11 | 500 | 500 | 495 | 499 | -0.2% | 25,000 | 531億2654万 | +3.96% | 20.36 | 1.12 |
| 07/10 | 514 | 514 | 498 | 500 | -0.2% | 63,000 | 532億3300万 | +4.6% | 20.4 | 1.12 |
| 07/09 | 486 | 505 | 485 | 501 | +3.73% | 142,000 | 533億3947万 | +4.81% | 20.44 | 1.12 |
| 07/08 | 500 | 504 | 483 | 483 | -2.03% | 68,000 | 514億2308万 | +1.26% | 19.7 | 1.08 |
| 07/05 | 487 | 495 | 481 | 493 | +1.23% | 42,000 | 524億8774万 | +3.14% | 20.11 | 1.1 |
| 07/04 | 485 | 487 | 484 | 487 | -1.02% | 22,000 | 518億4894万 | +1.88% | 19.87 | 1.09 |
| 07/03 | 491 | 495 | 485 | 492 | +2.5% | 59,000 | 523億8127万 | +2.71% | 20.07 | 1.1 |
| 07/02 | 474 | 480 | 467 | 480 | +3.67% | 84,000 | 511億368万 | -0.21% | 19.58 | 1.08 |
| 07/01 | 465 | 474 | 460 | 463 | +4.51% | 58,000 | 492億9376万 | -3.94% | 18.89 | 1.04 |
