PBR
2013/01/04～2013/05/31
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 |
| 05/31 | 800 | 809 | 760 | 788 | -1.5% | 12,600 | 61億5564万 | -9.11% | 45.72 | 0.57 |
| 05/30 | 820 | 822 | 800 | 800 | -3.26% | 13,500 | 62億4938万 | -7.83% | 46.42 | 0.57 |
| 05/29 | 819 | 827 | 812 | 827 | -4.28% | 19,700 | 64億6029万 | -4.72% | 47.98 | 0.59 |
| 05/28 | 880 | 880 | 852 | 864 | -2.92% | 14,900 | 67億4933万 | -0.35% | 50.13 | 0.62 |
| 05/27 | 873 | 890 | 871 | 890 | 0% | 4,300 | 69億5243万 | +2.89% | 51.64 | 0.64 |
| 05/24 | 872 | 899 | 872 | 890 | +3.37% | 17,500 | 69億5243万 | +3.37% | 51.64 | 0.64 |
| 05/23 | 928 | 928 | 858 | 861 | -4.44% | 19,100 | 67億2589万 | +0.47% | 49.95 | 0.62 |
| 05/22 | 900 | 906 | 900 | 901 | +0.22% | 11,200 | 70億3836万 | +5.38% | 52.28 | 0.65 |
| 05/21 | 877 | 909 | 875 | 899 | +2.74% | 16,600 | 70億2274万 | +5.64% | 52.16 | 0.65 |
| 05/20 | 869 | 879 | 869 | 875 | +0.92% | 10,300 | 68億3526万 | +3.31% | 50.77 | 0.63 |
| 05/17 | 883 | 893 | 861 | 867 | -1.7% | 9,300 | 67億7276万 | +2.73% | 50.3 | 0.62 |
| 05/16 | 890 | 900 | 821 | 882 | -2% | 17,900 | 68億8994万 | +4.88% | 51.17 | 0.63 |
| 05/15 | 903 | 910 | 873 | 900 | -0.33% | 13,400 | 70億3055万 | +7.53% | 52.22 | 0.65 |
| 05/14 | 895 | 910 | 895 | 903 | +0.89% | 9,000 | 70億5399万 | +8.53% | 52.39 | 0.65 |
| 05/13 | 900 | 919 | 891 | 895 | +0.56% | 12,700 | 69億9149万 | +8.22% | 51.93 | 0.64 |
| 05/10 | 910 | 914 | 880 | 890 | 0% | 13,900 | 69億5243万 | +8.27% | 51.64 | 0.64 |
| 05/09 | 870 | 890 | 868 | 890 | +2.3% | 25,600 | 69億5243万 | +8.94% | 51.64 | 0.64 |
| 05/08 | 867 | 875 | 866 | 870 | +0.35% | 14,300 | 67億9620万 | +7.01% | 50.48 | 0.62 |
| 05/07 | 867 | 872 | 860 | 867 | 0% | 15,500 | 67億7276万 | +7.04% | 50.3 | 0.62 |
| 05/02 | 860 | 868 | 855 | 867 | +0.23% | 11,900 | 67億7276万 | +7.43% | 50.3 | 0.62 |
| 05/01 | 869 | 869 | 865 | 865 | -0.23% | 6,300 | 67億5714万 | +7.59% | 50.19 | 0.62 |
| 04/30 | 861 | 869 | 850 | 867 | +2% | 10,900 | 67億7276万 | +8.1% | 50.3 | 0.62 |
| 04/26 | 850 | 860 | 845 | 850 | +0.83% | 10,100 | 66億3996万 | +6.38% | 49.32 | 0.61 |
| 04/25 | 823 | 843 | 823 | 843 | +2.43% | 17,600 | 65億8528万 | +5.9% | 48.91 | 0.61 |
| 04/24 | 820 | 825 | 818 | 823 | +0.86% | 9,300 | 64億2905万 | +3.65% | 47.75 | 0.59 |
| 04/23 | 805 | 819 | 805 | 816 | +1.12% | 9,200 | 63億7437万 | +2.9% | 47.34 | 0.59 |
| 04/22 | 807 | 813 | 805 | 807 | +0.62% | 11,900 | 63億406万 | +2.02% | 46.82 | 0.58 |
| 04/19 | 802 | 805 | 802 | 802 | 0% | 12,000 | 62億6500万 | +1.39% | 46.53 | 0.58 |
| 04/18 | 802 | 803 | 799 | 802 | 0% | 3,900 | 62億6500万 | +1.39% | 46.53 | 0.58 |
| 04/17 | 794 | 802 | 794 | 802 | +1.13% | 4,000 | 62億6500万 | +1.52% | 46.53 | 0.58 |
| 04/16 | 795 | 800 | 793 | 793 | -0.88% | 8,400 | 61億9470万 | +0.38% | 46.01 | 0.57 |
| 04/15 | 803 | 803 | 797 | 800 | -0.12% | 10,700 | 62億4938万 | +1.39% | 46.42 | 0.57 |
| 04/12 | 796 | 802 | 796 | 801 | +0.25% | 10,800 | 62億5719万 | +1.65% | 46.47 | 0.58 |
| 04/11 | 795 | 800 | 794 | 799 | +0.63% | 10,800 | 62億4157万 | +1.52% | 46.36 | 0.57 |
| 04/10 | 786 | 794 | 785 | 794 | +1.02% | 14,400 | 62億251万 | +1.02% | 46.07 | 0.57 |
| 04/09 | 790 | 790 | 786 | 786 | -0.13% | 8,200 | 61億4001万 | +0.13% | 45.6 | 0.56 |
| 04/08 | 779 | 787 | 779 | 787 | +1.16% | 6,900 | 61億4782万 | +0.38% | 45.66 | 0.57 |
| 04/05 | 781 | 782 | 774 | 778 | -0.26% | 7,300 | 60億7752万 | -0.64% | 45.14 | 0.56 |
| 04/04 | 775 | 786 | 769 | 780 | 0% | 5,200 | 60億9314万 | -0.38% | 45.25 | 0.56 |
| 04/03 | 768 | 790 | 768 | 780 | +1.69% | 3,500 | 60億9314万 | -0.26% | 45.25 | 0.56 |
| 04/02 | 783 | 783 | 767 | 767 | -2.17% | 11,500 | 59億9159万 | -1.79% | 44.5 | 0.55 |
| 04/01 | 795 | 795 | 784 | 784 | -1.38% | 5,700 | 61億2439万 | +0.38% | 45.49 | 0.56 |
| 03/29 | 795 | 795 | 789 | 795 | +0.25% | 4,200 | 62億1032万 | +1.92% | 46.13 | 0.57 |
| 03/28 | 795 | 795 | 785 | 793 | -0.25% | 10,100 | 61億9470万 | +1.8% | 46.01 | 0.57 |
| 03/27 | 795 | 795 | 790 | 795 | 0% | 7,500 | 62億1032万 | +2.19% | 46.13 | 0.57 |
| 03/26 | 794 | 795 | 792 | 795 | +0.38% | 5,800 | 62億1032万 | +2.45% | 46.13 | 0.57 |
| 03/25 | 795 | 795 | 785 | 792 | +0.51% | 2,400 | 61億8688万 | +2.19% | 45.95 | 0.57 |
| 03/22 | 795 | 795 | 785 | 788 | -0.51% | 5,900 | 61億5564万 | +1.94% | 45.72 | 0.57 |
| 03/21 | 789 | 792 | 785 | 792 | +0.89% | 3,500 | 61億8688万 | +2.59% | 45.95 | 0.57 |
| 03/19 | 785 | 794 | 781 | 785 | -0.63% | 3,400 | 61億3220万 | +1.82% | 45.54 | 0.56 |
| 03/18 | 796 | 800 | 790 | 790 | -0.75% | 10,600 | 61億7126万 | +2.6% | 45.83 | 0.57 |
| 03/15 | 796 | 800 | 796 | 796 | 0% | 5,300 | 62億1813万 | +3.51% | 46.18 | 0.57 |
| 03/14 | 792 | 796 | 792 | 796 | +0.63% | 800 | 62億1813万 | +3.65% | 46.18 | 0.57 |
| 03/13 | 790 | 798 | 790 | 791 | +0.13% | 7,000 | 61億7907万 | +3.13% | 45.89 | 0.57 |
| 03/12 | 777 | 790 | 776 | 790 | +2.07% | 14,600 | 61億7126万 | +3.13% | 45.83 | 0.57 |
| 03/11 | 772 | 774 | 771 | 774 | +0.26% | 9,300 | 60億4627万 | +1.18% | 44.91 | 0.56 |
| 03/08 | 772 | 775 | 772 | 772 | 0% | 6,000 | 60億3065万 | +0.92% | 44.79 | 0.55 |
| 03/07 | 762 | 772 | 762 | 772 | +0.26% | 1,700 | 60億3065万 | +0.92% | 44.79 | 0.55 |
| 03/06 | 770 | 773 | 762 | 770 | +0.39% | 5,700 | 60億1503万 | +0.79% | 44.67 | 0.55 |
| 03/05 | 765 | 770 | 765 | 767 | -1.03% | 2,400 | 59億9159万 | +0.39% | 44.5 | 0.55 |
| 03/04 | 775 | 775 | 775 | 775 | +1.97% | 500 | 60億5408万 | +1.44% | 44.96 | 0.56 |
| 03/01 | 770 | 774 | 758 | 760 | -1.3% | 6,500 | 59億3691万 | -0.39% | 44.09 | 0.55 |
| 02/28 | 768 | 770 | 763 | 770 | +0.92% | 7,000 | 60億1503万 | +0.79% | 44.67 | 0.55 |
| 02/27 | 761 | 763 | 756 | 763 | +0.39% | 2,800 | 59億6034万 | 0% | 44.27 | 0.55 |
| 02/26 | 756 | 760 | 756 | 760 | -1.17% | 1,100 | 59億3691万 | -0.39% | 44.09 | 0.55 |
| 02/25 | 765 | 769 | 752 | 769 | +2.26% | 3,400 | 60億721万 | +0.92% | 44.62 | 0.55 |
| 02/22 | 755 | 755 | 752 | 752 | -0.66% | 2,500 | 58億7441万 | -1.31% | 43.63 | 0.54 |
| 02/21 | 757 | 757 | 757 | 757 | -1.3% | 1,000 | 59億1347万 | -0.53% | 43.92 | 0.54 |
| 02/20 | 760 | 770 | 760 | 767 | +0.26% | 2,900 | 59億9159万 | +0.79% | 44.5 | 0.55 |
| 02/19 | 755 | 767 | 755 | 765 | +1.32% | 900 | 59億7597万 | +0.66% | 44.38 | 0.55 |
| 02/18 | 769 | 769 | 754 | 755 | +0.13% | 700 | 58億9785万 | -0.53% | 43.8 | 0.54 |
| 02/15 | 770 | 770 | 750 | 754 | -1.44% | 4,600 | 58億9004万 | -0.53% | 43.75 | 0.54 |
| 02/14 | 755 | 765 | 751 | 765 | +0.66% | 1,600 | 59億7597万 | +1.06% | 44.38 | 0.55 |
| 02/13 | 773 | 773 | 760 | 760 | -1.3% | 4,200 | 59億3691万 | +0.53% | 44.09 | 0.55 |
| 02/12 | 770 | 773 | 770 | 770 | +0.65% | 3,300 | 60億1503万 | +1.99% | 44.67 | 0.55 |
| 02/08 | 778 | 778 | 756 | 765 | +0.53% | 1,600 | 59億7597万 | +1.59% | 44.38 | 0.55 |
| 02/07 | 760 | 780 | 753 | 761 | -0.13% | 16,200 | 59億4472万 | +1.33% | 44.15 | 0.55 |
| 02/06 | 775 | 775 | 761 | 762 | -0.13% | 6,000 | 59億5253万 | +1.74% | 44.21 | 0.55 |
| 02/05 | 765 | 765 | 763 | 763 | -1.55% | 1,400 | 59億6034万 | +2.14% | 44.27 | 0.55 |
| 02/04 | 775 | 777 | 775 | 775 | +0.65% | 8,300 | 60億5408万 | +4.03% | 44.96 | 0.56 |
| 02/01 | 780 | 780 | 762 | 770 | -0.26% | 1,800 | 60億1503万 | +3.63% | 44.67 | 0.55 |
| 01/31 | 760 | 774 | 760 | 772 | +2.93% | 2,700 | 60億3065万 | +4.18% | 44.79 | 0.55 |
| 01/30 | 740 | 752 | 740 | 750 | -1.57% | 3,300 | 58億5879万 | +1.63% | 43.51 | 0.54 |
| 01/29 | 770 | 774 | 762 | 762 | -1.04% | 5,000 | 59億5253万 | +3.53% | 44.21 | 0.55 |
| 01/28 | 775 | 778 | 770 | 770 | 0% | 4,400 | 60億1503万 | +4.9% | 44.67 | 0.55 |
| 01/25 | 770 | 772 | 770 | 770 | 0% | 2,100 | 60億1503万 | +5.34% | 44.67 | 0.55 |
| 01/24 | 756 | 775 | 756 | 770 | +1.99% | 3,400 | 60億1503万 | +5.77% | 44.67 | 0.55 |
| 01/23 | 745 | 755 | 745 | 755 | +0.4% | 3,700 | 58億9785万 | +3.99% | 43.8 | 0.54 |
| 01/22 | 746 | 752 | 746 | 752 | +0.94% | 3,400 | 58億7441万 | +4.01% | 43.63 | 0.54 |
| 01/21 | 755 | 755 | 745 | 745 | -1.32% | 1,100 | 58億1973万 | +3.19% | 43.22 | 0.54 |
| 01/18 | 749 | 755 | 738 | 755 | +1.07% | 5,700 | 58億9785万 | +4.86% | 43.8 | 0.54 |
| 01/17 | 738 | 748 | 738 | 747 | +0.95% | 2,300 | 58億3536万 | +4.04% | 43.34 | 0.54 |
| 01/16 | 747 | 750 | 740 | 740 | -0.94% | 3,800 | 57億8067万 | +3.35% | 42.93 | 0.53 |
| 01/15 | 750 | 751 | 731 | 747 | -0.53% | 6,700 | 58億3536万 | +4.62% | 43.34 | 0.54 |
| 01/11 | 740 | 760 | 740 | 751 | +2.74% | 3,500 | 58億6660万 | +5.33% | 43.57 | 0.54 |
| 01/10 | 725 | 740 | 725 | 731 | +0.83% | 10,200 | 57億1037万 | +2.81% | 42.41 | 0.53 |
| 01/09 | 725 | 725 | 720 | 725 | -0.14% | 4,100 | 56億6350万 | +2.11% | 42.06 | 0.52 |
| 01/08 | 734 | 734 | 725 | 726 | -0.95% | 3,800 | 56億7131万 | +2.4% | 42.12 | 0.52 |
| 01/07 | 729 | 734 | 720 | 733 | +1.52% | 9,800 | 57億2599万 | +3.39% | 42.53 | 0.53 |
| 01/04 | 722 | 730 | 720 | 722 | +0.56% | 4,100 | 56億4006万 | +2.12% | 41.89 | 0.52 |
