PBR
2012/09/13～2013/02/13
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 |
| 02/13 | 365 | 373 | 363 | 365 | -1.08% | 119,600 | 301億5753万 | +4.58% | 143.61 | 0.49 |
| 02/12 | 371 | 376 | 369 | 369 | 0% | 74,000 | 304億8802万 | +6.03% | 145.18 | 0.49 |
| 02/08 | 371 | 372 | 364 | 369 | -0.27% | 93,700 | 304億8802万 | +6.34% | 145.18 | 0.49 |
| 02/07 | 370 | 375 | 363 | 370 | +0.27% | 97,600 | 305億7064万 | +7.25% | 145.57 | 0.49 |
| 02/06 | 362 | 375 | 360 | 369 | +4.53% | 163,100 | 304億8802万 | +7.27% | 145.18 | 0.49 |
| 02/05 | 359 | 368 | 353 | 353 | -2.22% | 74,400 | 291億6605万 | +3.22% | 138.89 | 0.47 |
| 02/04 | 356 | 363 | 355 | 361 | +2.85% | 123,200 | 298億2703万 | +6.18% | 142.03 | 0.48 |
| 02/01 | 352 | 356 | 350 | 351 | -0.28% | 67,100 | 290億80万 | +3.54% | 138.1 | 0.47 |
| 01/31 | 360 | 360 | 346 | 352 | -1.12% | 109,800 | 290億8342万 | +4.14% | 138.49 | 0.47 |
| 01/30 | 355 | 359 | 354 | 356 | +0.56% | 84,000 | 294億1392万 | +5.64% | 140.07 | 0.47 |
| 01/29 | 357 | 360 | 353 | 354 | -1.39% | 139,700 | 292億4867万 | +5.67% | 139.28 | 0.47 |
| 01/28 | 353 | 359 | 345 | 359 | +3.16% | 135,500 | 296億6179万 | +8.13% | 141.25 | 0.48 |
| 01/25 | 345 | 348 | 340 | 348 | +2.35% | 112,700 | 287億5293万 | +5.45% | 136.92 | 0.46 |
| 01/24 | 342 | 345 | 336 | 340 | -1.73% | 70,600 | 280億9194万 | +3.98% | 133.77 | 0.45 |
| 01/23 | 348 | 348 | 337 | 346 | -0.57% | 68,500 | 285億8768万 | +6.46% | 136.13 | 0.46 |
| 01/22 | 348 | 355 | 345 | 348 | +0.58% | 87,200 | 287億5293万 | +8.07% | 136.92 | 0.46 |
| 01/21 | 344 | 347 | 341 | 346 | +1.47% | 59,300 | 285億8768万 | +8.13% | 136.13 | 0.46 |
| 01/18 | 336 | 345 | 336 | 341 | +3.33% | 53,100 | 281億7457万 | +7.57% | 134.16 | 0.45 |
| 01/17 | 338 | 344 | 325 | 330 | -1.79% | 99,200 | 272億6571万 | +4.76% | 129.84 | 0.44 |
| 01/16 | 340 | 340 | 334 | 336 | -0.88% | 64,400 | 277億6145万 | +7.35% | 132.2 | 0.45 |
| 01/15 | 343 | 343 | 336 | 339 | 0% | 66,800 | 280億932万 | +9% | 133.38 | 0.45 |
| 01/11 | 338 | 341 | 335 | 339 | +1.19% | 90,700 | 280億932万 | +9.71% | 133.38 | 0.45 |
| 01/10 | 331 | 337 | 331 | 335 | +2.13% | 73,000 | 276億7883万 | +9.12% | 131.8 | 0.45 |
| 01/09 | 324 | 330 | 320 | 328 | -0.3% | 55,500 | 271億46万 | +7.89% | 129.05 | 0.44 |
| 01/08 | 333 | 340 | 329 | 329 | -2.66% | 91,200 | 271億8309万 | +8.58% | 129.44 | 0.44 |
| 01/07 | 338 | 342 | 333 | 338 | 0% | 116,600 | 279億2670万 | +12.29% | 132.98 | 0.45 |
| 01/04 | 336 | 339 | 331 | 338 | +3.05% | 176,300 | 279億2670万 | +13.04% | 132.98 | 0.45 |
| 2012 |
| 12/28 | 330 | 332 | 322 | 328 | -0.3% | 95,500 | - | +10.81% | - | - |
| 12/27 | 327 | 332 | 327 | 329 | +1.23% | 120,300 | - | +11.9% | - | - |
| 12/26 | 311 | 327 | 311 | 325 | +4.17% | 105,500 | - | +11.68% | - | - |
| 12/25 | 314 | 323 | 310 | 312 | -2.5% | 146,600 | - | +7.96% | - | - |
| 12/21 | 326 | 329 | 314 | 320 | -1.84% | 143,500 | - | +11.5% | - | - |
| 12/20 | 329 | 329 | 318 | 326 | -0.31% | 132,200 | - | +14.79% | - | - |
| 12/19 | 308 | 328 | 308 | 327 | +6.86% | 252,600 | - | +16.37% | - | - |
| 12/18 | 295 | 306 | 293 | 306 | +3.73% | 174,600 | - | +10.07% | - | - |
| 12/17 | 293 | 299 | 293 | 295 | +1.03% | 132,900 | - | +6.88% | - | - |
| 12/14 | 287 | 296 | 287 | 292 | +1.04% | 124,900 | - | +6.57% | - | - |
| 12/13 | 286 | 297 | 286 | 289 | +2.12% | 148,900 | - | +5.86% | - | - |
| 12/12 | 284 | 285 | 283 | 283 | 0% | 57,100 | - | +4.04% | - | - |
| 12/11 | 282 | 285 | 281 | 283 | 0% | 32,500 | - | +4.43% | - | - |
| 12/10 | 287 | 287 | 281 | 283 | -0.35% | 70,800 | - | +4.43% | - | - |
| 12/07 | 286 | 287 | 281 | 284 | -0.7% | 145,600 | - | +5.19% | - | - |
| 12/06 | 283 | 288 | 283 | 286 | +2.14% | 98,400 | - | +6.32% | - | - |
| 12/05 | 281 | 283 | 279 | 280 | -0.36% | 50,400 | - | +4.48% | - | - |
| 12/04 | 283 | 283 | 280 | 281 | -0.71% | 81,100 | - | +4.85% | - | - |
| 12/03 | 287 | 287 | 281 | 283 | 0% | 57,900 | - | +5.99% | - | - |
| 11/30 | 285 | 289 | 283 | 283 | 0% | 74,100 | - | +6.39% | - | - |
| 11/29 | 282 | 284 | 282 | 283 | +0.35% | 34,500 | - | +6.79% | - | - |
| 11/28 | 287 | 287 | 281 | 282 | -1.74% | 66,900 | - | +6.42% | - | - |
| 11/27 | 280 | 287 | 278 | 287 | +1.41% | 126,400 | - | +8.3% | - | - |
| 11/26 | 280 | 285 | 279 | 283 | +3.28% | 123,600 | - | +6.79% | - | - |
| 11/22 | 272 | 274 | 271 | 274 | +2.24% | 95,100 | - | +3.4% | - | - |
| 11/21 | 266 | 273 | 266 | 268 | +1.13% | 59,100 | - | +1.13% | - | - |
| 11/20 | 263 | 266 | 263 | 265 | +0.76% | 64,600 | - | 0% | - | - |
| 11/19 | 266 | 268 | 262 | 263 | +0.38% | 78,100 | - | -1.13% | - | - |
| 11/16 | 258 | 262 | 256 | 262 | +1.95% | 69,000 | - | -1.5% | - | - |
| 11/15 | 254 | 257 | 252 | 257 | +1.98% | 53,200 | - | -3.38% | - | - |
| 11/14 | 250 | 252 | 248 | 252 | +0.8% | 46,500 | - | -5.26% | - | - |
| 11/13 | 250 | 252 | 249 | 250 | -0.4% | 92,900 | - | -6.37% | - | - |
| 11/12 | 255 | 256 | 251 | 251 | -1.95% | 67,200 | - | -6.34% | - | - |
| 11/09 | 259 | 259 | 255 | 256 | -1.16% | 59,000 | - | -4.83% | - | - |
| 11/08 | 260 | 262 | 259 | 259 | -1.15% | 31,400 | - | -4.07% | - | - |
| 11/07 | 267 | 267 | 261 | 262 | -0.38% | 71,400 | - | -3.32% | - | - |
| 11/06 | 264 | 265 | 261 | 263 | -1.13% | 48,300 | - | -3.31% | - | - |
| 11/05 | 266 | 266 | 263 | 266 | -0.37% | 28,400 | - | -2.56% | - | - |
| 11/02 | 267 | 269 | 265 | 267 | 0% | 62,500 | - | -2.91% | - | - |
| 11/01 | 268 | 268 | 258 | 267 | +0.38% | 101,700 | - | -3.26% | - | - |
| 10/31 | 261 | 268 | 259 | 266 | +2.7% | 87,000 | - | -4.32% | - | - |
| 10/30 | 260 | 264 | 255 | 259 | -0.38% | 158,800 | - | -7.17% | - | - |
| 10/29 | 262 | 263 | 259 | 260 | -2.26% | 185,200 | - | -7.47% | - | - |
| 10/26 | 275 | 275 | 263 | 266 | -0.37% | 356,400 | - | -6.01% | - | - |
| 10/25 | 274 | 274 | 264 | 267 | -2.55% | 232,100 | - | -5.99% | - | - |
| 10/24 | 272 | 283 | 270 | 274 | -0.36% | 191,900 | - | -4.2% | - | - |
| 10/23 | 284 | 286 | 273 | 275 | -3.17% | 128,300 | - | -4.51% | - | - |
| 10/22 | 280 | 284 | 278 | 284 | +1.07% | 18,800 | - | -1.73% | - | - |
| 10/19 | 286 | 286 | 278 | 281 | -1.75% | 39,800 | - | -2.77% | - | - |
| 10/18 | 276 | 287 | 276 | 286 | +4.38% | 65,900 | - | -1.38% | - | - |
| 10/17 | 276 | 276 | 270 | 274 | +0.74% | 31,900 | - | -5.84% | - | - |
| 10/16 | 270 | 276 | 270 | 272 | +0.74% | 21,500 | - | -6.85% | - | - |
| 10/15 | 266 | 270 | 264 | 270 | +2.66% | 32,000 | - | -7.85% | - | - |
| 10/12 | 265 | 271 | 263 | 263 | -1.5% | 28,200 | - | -10.54% | - | - |
| 10/11 | 263 | 275 | 263 | 267 | 0% | 28,800 | - | -9.8% | - | - |
| 10/10 | 266 | 270 | 263 | 267 | -1.11% | 38,900 | - | -10.4% | - | - |
| 10/09 | 288 | 292 | 270 | 270 | -5.59% | 54,800 | - | -10% | - | - |
| 10/05 | 278 | 286 | 278 | 286 | +2.88% | 38,200 | - | -4.98% | - | - |
| 10/04 | 278 | 284 | 276 | 278 | -1.07% | 45,300 | - | -8.25% | - | - |
| 10/03 | 293 | 293 | 281 | 281 | -4.1% | 42,900 | - | -7.87% | - | - |
| 10/02 | 300 | 301 | 293 | 293 | -1.68% | 26,800 | - | -4.87% | - | - |
| 10/01 | 296 | 303 | 293 | 298 | -0.33% | 20,200 | - | -3.56% | - | - |
| 09/28 | 301 | 304 | 295 | 299 | +0.34% | 50,800 | - | -3.86% | - | - |
| 09/27 | 302 | 308 | 297 | 298 | -2.61% | 38,200 | - | -4.79% | - | - |
| 09/26 | 306 | 310 | 298 | 306 | -1.61% | 36,500 | - | -2.55% | - | - |
| 09/25 | 307 | 311 | 306 | 311 | +2.3% | 73,800 | - | -1.58% | - | - |
| 09/24 | 302 | 305 | 302 | 304 | +0.33% | 21,700 | - | -4.4% | - | - |
| 09/21 | 302 | 306 | 302 | 303 | -0.66% | 36,900 | - | -5.31% | - | - |
| 09/20 | 308 | 310 | 305 | 305 | -0.97% | 37,800 | - | -5.28% | - | - |
| 09/19 | 305 | 313 | 305 | 308 | -0.32% | 54,300 | - | -4.64% | - | - |
| 09/18 | 306 | 311 | 302 | 309 | +1.31% | 64,500 | - | -4.63% | - | - |
| 09/14 | 302 | 308 | 302 | 305 | +0.99% | 68,800 | - | -6.15% | - | - |
| 09/13 | 301 | 305 | 296 | 302 | -0.98% | 44,500 | - | -7.36% | - | - |
