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 | 440 | 444 | 438 | 440 | 0% | 60,000 | 173億8516万 | 0% | 12.8 | 0.74 |
03/28 | 445 | 445 | 435 | 440 | -0.45% | 38,000 | 173億8516万 | +0.23% | 12.8 | 0.74 |
03/27 | 442 | 443 | 434 | 442 | +0.23% | 56,000 | 174億6418万 | +0.68% | 12.86 | 0.75 |
03/26 | 441 | 442 | 437 | 441 | +0.68% | 62,000 | 174億2467万 | +0.46% | 12.83 | 0.75 |
03/25 | 440 | 445 | 438 | 438 | 0% | 55,000 | 173億613万 | 0% | 12.74 | 0.74 |
03/22 | 438 | 442 | 436 | 438 | -0.68% | 64,000 | 173億613万 | +0.23% | 12.74 | 0.74 |
03/21 | 448 | 449 | 441 | 441 | 0% | 93,000 | 174億2467万 | +1.15% | 12.83 | 0.75 |
03/19 | 431 | 442 | 431 | 441 | +2.32% | 64,000 | 174億2467万 | +1.38% | 12.83 | 0.75 |
03/18 | 436 | 436 | 429 | 431 | -0.46% | 66,000 | 170億2955万 | -0.92% | 12.54 | 0.73 |
03/15 | 432 | 440 | 430 | 433 | +0.7% | 142,000 | 171億857万 | -0.92% | 12.6 | 0.73 |
03/14 | 425 | 430 | 417 | 430 | +0.94% | 141,000 | 169億9004万 | -1.83% | 12.51 | 0.73 |
03/13 | 424 | 432 | 424 | 426 | -0.47% | 113,000 | 168億3199万 | -2.96% | 12.39 | 0.72 |
03/12 | 445 | 445 | 422 | 428 | -2.95% | 230,000 | 169億1101万 | -2.51% | 12.45 | 0.72 |
03/11 | 461 | 461 | 437 | 441 | -0.45% | 199,000 | 174億2467万 | +0.23% | 12.83 | 0.75 |
03/08 | 444 | 451 | 443 | 443 | -0.23% | 151,000 | 175億369万 | +0.68% | 12.89 | 0.75 |
03/07 | 443 | 451 | 441 | 444 | +0.68% | 111,000 | 175億4320万 | +1.14% | 12.92 | 0.75 |
03/06 | 445 | 450 | 441 | 441 | -1.78% | 99,000 | 174億2467万 | +0.68% | 12.83 | 0.75 |
03/05 | 440 | 449 | 439 | 449 | +1.35% | 75,000 | 177億4076万 | +2.75% | 13.06 | 0.76 |
03/04 | 447 | 452 | 442 | 443 | +0.23% | 80,000 | 175億369万 | +1.61% | 12.89 | 0.75 |
03/01 | 440 | 446 | 440 | 442 | -0.9% | 121,000 | 174億6418万 | +1.61% | 12.86 | 0.75 |
02/28 | 441 | 450 | 441 | 446 | +3% | 108,000 | 176億2223万 | +2.76% | 12.98 | 0.75 |
02/27 | 434 | 436 | 426 | 433 | -1.14% | 79,000 | 171億857万 | 0% | 12.6 | 0.73 |
02/26 | 430 | 445 | 430 | 438 | -1.57% | 139,000 | 173億613万 | +1.39% | 12.74 | 0.74 |
02/25 | 460 | 462 | 445 | 445 | -2.63% | 168,000 | 175億8271万 | +3.01% | 12.95 | 0.75 |
02/22 | 420 | 458 | 420 | 457 | +9.86% | 390,000 | 180億5685万 | +6.03% | 13.3 | 0.77 |
02/21 | 446 | 451 | 416 | 416 | -6.94% | 264,000 | 164億3687万 | -3.26% | 12.1 | 0.7 |
02/20 | 443 | 453 | 441 | 447 | +2.76% | 81,000 | 176億6174万 | +3.95% | 13.01 | 0.76 |
02/19 | 432 | 444 | 432 | 435 | +0.93% | 86,000 | 171億8760万 | +1.4% | 12.66 | 0.73 |
02/18 | 425 | 431 | 416 | 431 | +5.38% | 77,000 | 170億2955万 | +0.47% | 12.54 | 0.73 |
02/15 | 402 | 409 | 387 | 409 | -0.24% | 145,000 | 161億6029万 | -4.66% | 11.9 | 0.69 |
02/14 | 410 | 413 | 395 | 410 | -1.2% | 99,000 | 161億9980万 | -4.43% | 11.93 | 0.69 |
02/13 | 413 | 425 | 408 | 415 | -6.74% | 162,000 | 163億9736万 | -3.26% | 12.07 | 0.7 |
02/12 | 465 | 465 | 435 | 445 | -4.51% | 148,000 | 175億8271万 | +3.49% | 12.95 | 0.75 |
02/08 | 459 | 467 | 448 | 466 | +1.3% | 119,000 | 184億1246万 | +8.62% | 13.56 | 0.79 |
02/07 | 453 | 464 | 446 | 460 | +1.55% | 115,000 | 181億7539万 | +7.98% | 13.38 | 0.78 |
02/06 | 446 | 455 | 446 | 453 | +3.19% | 91,000 | 178億9881万 | +6.84% | 13.18 | 0.77 |
02/05 | 445 | 449 | 439 | 439 | -2.44% | 74,000 | 173億4564万 | +4.03% | 12.77 | 0.74 |
02/04 | 440 | 450 | 440 | 450 | +4.17% | 127,000 | 177億8027万 | +7.14% | 13.09 | 0.76 |
02/01 | 432 | 440 | 428 | 432 | +1.41% | 111,000 | 170億6906万 | +3.35% | 12.57 | 0.73 |
01/31 | 423 | 428 | 422 | 426 | +0.71% | 59,000 | 168億3199万 | +2.4% | 12.39 | 0.72 |
01/30 | 421 | 424 | 420 | 423 | +0.95% | 39,000 | 167億1346万 | +1.93% | 12.31 | 0.71 |
01/29 | 417 | 422 | 416 | 419 | +0.24% | 40,000 | 165億5541万 | +1.21% | 12.19 | 0.71 |
01/28 | 424 | 425 | 415 | 418 | 0% | 64,000 | 165億1590万 | +0.97% | 12.16 | 0.71 |
01/25 | 428 | 430 | 418 | 418 | 0% | 60,000 | 165億1590万 | +1.21% | 12.16 | 0.71 |
01/24 | 415 | 420 | 412 | 418 | +0.48% | 30,000 | 165億1590万 | +1.46% | 12.16 | 0.71 |
01/23 | 420 | 422 | 415 | 416 | -1.19% | 42,000 | 164億3687万 | +1.46% | 12.1 | 0.7 |
01/22 | 429 | 436 | 421 | 421 | -2.32% | 65,000 | 166億3443万 | +2.93% | 12.25 | 0.71 |
01/21 | 426 | 434 | 423 | 431 | +1.41% | 58,000 | 170億2955万 | +5.9% | 12.54 | 0.73 |
01/18 | 432 | 437 | 424 | 425 | +0.24% | 65,000 | 167億9248万 | +4.94% | 12.37 | 0.72 |
01/17 | 414 | 430 | 414 | 424 | +2.66% | 111,000 | 167億5297万 | +4.95% | 12.34 | 0.72 |
01/16 | 426 | 431 | 413 | 413 | -3.28% | 107,000 | 163億1834万 | +2.74% | 12.02 | 0.7 |
01/15 | 437 | 438 | 426 | 427 | -1.16% | 76,000 | 168億7150万 | +6.48% | 12.42 | 0.72 |
01/11 | 426 | 435 | 422 | 432 | +1.65% | 149,000 | 170億6906万 | +8.27% | 12.57 | 0.73 |
01/10 | 427 | 429 | 422 | 425 | +1.92% | 42,000 | 167億9248万 | +7.05% | 12.37 | 0.72 |
01/09 | 413 | 422 | 403 | 417 | -0.95% | 84,000 | 164億7639万 | +5.57% | 12.13 | 0.7 |
01/08 | 422 | 424 | 416 | 421 | -1.17% | 48,000 | 166億3443万 | +6.85% | 12.25 | 0.71 |
01/07 | 438 | 438 | 422 | 426 | +0.24% | 94,000 | 168億3199万 | +8.67% | 12.39 | 0.72 |
01/04 | 417 | 429 | 415 | 425 | +5.46% | 106,000 | 167億9248万 | +8.97% | 12.37 | 0.72 |
2012 |
12/28 | 400 | 403 | 399 | 403 | +2.28% | 71,000 | - | +3.87% | - | - |
12/27 | 406 | 407 | 394 | 394 | -1.25% | 114,000 | - | +2.07% | - | - |
12/26 | 394 | 400 | 390 | 399 | +1.27% | 62,000 | - | +3.91% | - | - |
12/25 | 401 | 405 | 392 | 394 | +0.25% | 54,000 | - | +3.14% | - | - |
12/21 | 401 | 407 | 390 | 393 | -2% | 107,000 | - | +3.69% | - | - |
12/20 | 400 | 406 | 390 | 401 | +0.75% | 109,000 | - | +6.65% | - | - |
12/19 | 401 | 406 | 396 | 398 | +0.25% | 47,000 | - | +7.28% | - | - |
12/18 | 405 | 405 | 396 | 397 | -2.46% | 77,000 | - | +7.88% | - | - |
12/17 | 400 | 411 | 400 | 407 | +2.01% | 66,000 | - | +11.81% | - | - |
12/14 | 398 | 400 | 390 | 399 | +2.31% | 164,000 | - | +11.14% | - | - |
12/13 | 381 | 392 | 381 | 390 | +2.36% | 69,000 | - | +9.86% | - | - |
12/12 | 379 | 384 | 379 | 381 | -0.26% | 28,000 | - | +8.24% | - | - |
12/11 | 377 | 382 | 377 | 382 | +1.33% | 23,000 | - | +9.14% | - | - |
12/10 | 380 | 382 | 376 | 377 | -0.79% | 43,000 | - | +8.65% | - | - |
12/07 | 385 | 385 | 380 | 380 | -1.3% | 51,000 | - | +10.14% | - | - |
12/06 | 380 | 387 | 378 | 385 | +1.32% | 62,000 | - | +12.24% | - | - |
12/05 | 378 | 383 | 376 | 380 | -1.81% | 76,000 | - | +11.76% | - | - |
12/04 | 382 | 387 | 379 | 387 | +1.31% | 96,000 | - | +14.5% | - | - |
12/03 | 378 | 384 | 377 | 382 | -0.26% | 57,000 | - | +14.03% | - | - |
11/30 | 386 | 389 | 380 | 383 | -0.26% | 93,000 | - | +15.36% | - | - |
11/29 | 376 | 385 | 376 | 384 | +3.23% | 78,000 | - | +16.72% | - | - |
11/28 | 374 | 378 | 371 | 372 | -2.11% | 97,000 | - | +14.11% | - | - |
11/27 | 377 | 383 | 377 | 380 | -0.78% | 94,000 | - | +17.28% | - | - |
11/26 | 367 | 384 | 367 | 383 | +4.64% | 156,000 | - | +19.31% | - | - |
11/22 | 357 | 367 | 353 | 366 | +2.52% | 186,000 | - | +14.73% | - | - |
11/21 | 345 | 357 | 345 | 357 | +2.59% | 102,000 | - | +12.62% | - | - |
11/20 | 348 | 348 | 342 | 348 | -0.57% | 134,000 | - | +10.48% | - | - |
11/19 | 319 | 350 | 319 | 350 | +12.54% | 336,000 | - | +11.82% | - | - |
11/16 | 311 | 317 | 302 | 311 | +0.97% | 74,000 | - | 0% | - | - |
11/15 | 300 | 312 | 300 | 308 | +3.36% | 37,000 | - | -0.65% | - | - |
11/14 | 299 | 304 | 298 | 298 | -1.65% | 13,000 | - | -3.56% | - | - |
11/13 | 296 | 311 | 296 | 303 | +2.36% | 67,000 | - | -1.94% | - | - |
11/12 | 299 | 299 | 293 | 296 | -1% | 36,000 | - | -4.52% | - | - |
11/09 | 299 | 301 | 299 | 299 | -1.97% | 35,000 | - | -3.55% | - | - |
11/08 | 306 | 307 | 299 | 305 | -1.29% | 100,000 | - | -1.61% | - | - |
11/07 | 312 | 312 | 307 | 309 | -1.59% | 71,000 | - | -0.32% | - | - |
11/06 | 315 | 315 | 307 | 314 | -4.27% | 155,000 | - | +0.96% | - | - |
11/05 | 326 | 333 | 325 | 328 | +1.55% | 41,000 | - | +5.47% | - | - |
11/02 | 319 | 329 | 319 | 323 | +1.57% | 33,000 | - | +3.86% | - | - |
11/01 | 322 | 325 | 315 | 318 | -2.15% | 75,000 | - | +2.25% | - | - |
10/31 | 311 | 328 | 311 | 325 | +4.17% | 67,000 | - | +4.5% | - | - |
10/30 | 312 | 317 | 310 | 312 | -0.32% | 37,000 | - | 0% | - | - |