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 |
---|
2024 | 1/1, 株式分割 1→3 |
2013 |
03/29 | 584 | 586 | 579 | 581 | -0.97% | 25,525,200 | 2兆8820億 | -4.91% | 8.91 | 0.64 |
03/28 | 599 | 599 | 583 | 587 | -2.33% | 33,019,800 | 2兆9101億 | -4.3% | 9 | 0.64 |
03/27 | 602 | 606 | 598 | 601 | -1.42% | 24,316,500 | 2兆9796億 | -2.33% | 9.21 | 0.66 |
03/26 | 613 | 614 | 609 | 609 | -1.08% | 23,776,800 | 3兆226億 | -1.24% | 9.34 | 0.67 |
03/25 | 618 | 621 | 616 | 616 | +0.43% | 25,064,100 | 3兆556億 | -0.32% | 9.45 | 0.68 |
03/22 | 618 | 620 | 613 | 613 | -0.92% | 21,408,900 | 3兆424億 | -0.92% | 9.41 | 0.67 |
03/21 | 623 | 626 | 618 | 619 | -0.05% | 20,451,300 | 3兆705億 | -0.16% | 9.49 | 0.68 |
03/19 | 616 | 621 | 614 | 619 | +1.25% | 16,905,000 | 3兆722億 | -0.27% | 9.5 | 0.68 |
03/18 | 616 | 616 | 608 | 612 | -1.02% | 21,372,900 | 3兆341億 | -1.66% | 9.38 | 0.67 |
03/15 | 616 | 620 | 612 | 618 | +0.32% | 34,124,100 | 3兆655億 | -0.8% | 9.48 | 0.68 |
03/14 | 624 | 625 | 613 | 616 | -1.02% | 27,180,600 | 3兆556億 | -1.28% | 9.45 | 0.68 |
03/13 | 629 | 629 | 622 | 622 | -1.06% | 22,896,900 | 3兆870億 | -0.59% | 9.54 | 0.68 |
03/12 | 630 | 633 | 625 | 629 | +1.23% | 34,668,000 | 3兆1201億 | +0.48% | 9.65 | 0.69 |
03/11 | 617 | 633 | 615 | 621 | +2.03% | 44,629,800 | 3兆821億 | -0.9% | 9.53 | 0.68 |
03/08 | 611 | 614 | 607 | 609 | +0.11% | 43,526,400 | 3兆209億 | -2.87% | 9.34 | 0.67 |
03/07 | 610 | 617 | 608 | 608 | +0.27% | 25,218,300 | 3兆176億 | -3.13% | 9.33 | 0.67 |
03/06 | 608 | 608 | 603 | 607 | +0.78% | 17,756,700 | 3兆93億 | -3.7% | 9.3 | 0.67 |
03/05 | 608 | 609 | 599 | 602 | +0.33% | 24,351,900 | 2兆9862億 | -4.6% | 9.23 | 0.66 |
03/04 | 610 | 612 | 599 | 600 | -1.64% | 28,698,000 | 2兆9763億 | -5.06% | 9.2 | 0.66 |
03/01 | 614 | 614 | 608 | 610 | -0.49% | 20,639,700 | 3兆259億 | -3.79% | 9.35 | 0.67 |
02/28 | 616 | 619 | 611 | 613 | +0.82% | 23,425,500 | 3兆407億 | -3.31% | 9.4 | 0.67 |
02/27 | 617 | 618 | 607 | 608 | -1.41% | 17,991,900 | 3兆159億 | -4.1% | 9.32 | 0.67 |
02/26 | 611 | 622 | 611 | 617 | -1.33% | 22,294,500 | 3兆589億 | -2.73% | 9.46 | 0.68 |
02/25 | 630 | 630 | 623 | 625 | +1.35% | 21,013,500 | 3兆1003億 | -1.42% | 9.58 | 0.69 |
02/22 | 617 | 617 | 603 | 617 | -1.6% | 39,690,300 | 3兆589億 | -2.58% | 9.46 | 0.68 |
02/21 | 634 | 636 | 624 | 627 | -2.29% | 31,290,600 | 3兆1085億 | -0.84% | 9.61 | 0.69 |
02/20 | 647 | 648 | 640 | 641 | -0.21% | 22,213,500 | 3兆1813億 | +1.8% | 9.84 | 0.7 |
02/19 | 641 | 646 | 640 | 643 | +0.21% | 16,063,500 | 3兆1879億 | +2.34% | 9.86 | 0.71 |
02/18 | 640 | 646 | 639 | 641 | +1.26% | 18,791,700 | 3兆1813億 | +2.45% | 9.84 | 0.7 |
02/15 | 637 | 640 | 624 | 633 | -0.89% | 22,289,100 | 3兆1416億 | +1.66% | 9.71 | 0.7 |
02/14 | 643 | 643 | 631 | 639 | -0.31% | 20,797,800 | 3兆1697億 | +2.9% | 9.8 | 0.7 |
02/13 | 644 | 650 | 638 | 641 | -0.41% | 19,222,500 | 3兆1796億 | +3.72% | 9.83 | 0.7 |
02/12 | 650 | 655 | 644 | 644 | +0.84% | 23,327,700 | 3兆1929億 | +4.66% | 9.87 | 0.71 |
02/08 | 644 | 649 | 637 | 638 | -1.95% | 33,300,000 | 3兆1664億 | +4.3% | 9.79 | 0.7 |
02/07 | 656 | 659 | 649 | 651 | -0.66% | 28,744,500 | 3兆2292億 | +7.07% | 9.98 | 0.71 |
02/06 | 648 | 659 | 646 | 655 | +2.56% | 44,758,500 | 3兆2507億 | +8.5% | 10.05 | 0.72 |
02/05 | 633 | 644 | 632 | 639 | -0.26% | 29,366,100 | 3兆1697億 | +6.5% | 9.8 | 0.7 |
02/04 | 636 | 643 | 635 | 641 | +1.69% | 24,108,600 | 3兆1780億 | +7.49% | 9.83 | 0.7 |
02/01 | 647 | 654 | 628 | 630 | -1.97% | 58,290,600 | 3兆1251億 | +6.42% | 9.66 | 0.69 |
01/31 | 640 | 644 | 637 | 643 | +0.47% | 23,088,600 | 3兆1879億 | +9.11% | 9.86 | 0.71 |
01/30 | 638 | 642 | 635 | 640 | +0.52% | 21,563,400 | 3兆1730億 | +9.34% | 9.81 | 0.7 |
01/29 | 639 | 641 | 634 | 636 | -0.47% | 28,782,600 | 3兆1565億 | +9.52% | 9.76 | 0.7 |
01/28 | 647 | 649 | 639 | 639 | +0.26% | 28,994,400 | 3兆1714億 | +11% | 9.8 | 0.7 |
01/25 | 629 | 638 | 628 | 638 | +3.02% | 36,974,700 | 3兆1631億 | +11.48% | 9.78 | 0.7 |
01/24 | 605 | 620 | 604 | 619 | +1.81% | 29,151,300 | 3兆705億 | +9.17% | 9.49 | 0.68 |
01/23 | 608 | 615 | 606 | 608 | -0.71% | 26,817,300 | 3兆159億 | +7.99% | 9.32 | 0.67 |
01/22 | 612 | 619 | 607 | 612 | +0.66% | 36,739,800 | 3兆374億 | +9.54% | 9.39 | 0.67 |
01/21 | 611 | 615 | 606 | 608 | +0.61% | 39,771,600 | 3兆176億 | +9.41% | 9.33 | 0.67 |
01/18 | 598 | 606 | 597 | 605 | +3.36% | 49,317,000 | 2兆9994億 | +9.54% | 9.27 | 0.66 |
01/17 | 585 | 589 | 574 | 585 | +1.15% | 26,447,700 | 2兆9019億 | +6.75% | 8.97 | 0.64 |
01/16 | 589 | 592 | 577 | 578 | -1.87% | 23,855,100 | 2兆8688億 | +6.12% | 8.87 | 0.64 |
01/15 | 599 | 599 | 588 | 589 | +0.4% | 28,818,900 | 2兆9233億 | +8.53% | 9.04 | 0.65 |
01/11 | 589 | 598 | 586 | 587 | +1.09% | 33,390,000 | 2兆9118億 | +8.7% | 9 | 0.64 |
01/10 | 575 | 581 | 573 | 581 | +1.46% | 27,263,100 | 2兆8804億 | +8.13% | 8.91 | 0.64 |
01/09 | 558 | 576 | 556 | 572 | +1.78% | 32,103,300 | 2兆8390億 | +6.98% | 8.78 | 0.63 |
01/08 | 562 | 566 | 560 | 562 | -0.24% | 23,398,200 | 2兆7894億 | +5.5% | 8.62 | 0.62 |
01/07 | 575 | 575 | 562 | 564 | -1.11% | 25,668,900 | 2兆7960億 | +6.15% | 8.64 | 0.62 |
01/04 | 577 | 577 | 565 | 570 | +3.83% | 41,269,500 | 2兆8274億 | +7.75% | 8.74 | 0.63 |
2012 |
12/28 | 548 | 553 | 546 | 549 | +0.24% | 28,415,100 | - | +4.17% | - | - |
12/27 | 553 | 554 | 547 | 548 | -0.06% | 29,852,700 | - | +4.12% | - | - |
12/26 | 549 | 550 | 547 | 548 | +0.49% | 16,389,300 | - | +4.58% | - | - |
12/25 | 552 | 554 | 544 | 545 | -0.43% | 14,729,700 | - | +4.47% | - | - |
12/21 | 558 | 558 | 546 | 548 | -0.84% | 27,462,000 | - | +5.12% | - | - |
12/20 | 548 | 558 | 545 | 552 | +1.66% | 41,866,200 | - | +6.42% | - | - |
12/19 | 534 | 545 | 534 | 543 | +2.39% | 35,230,800 | - | +5.3% | - | - |
12/18 | 526 | 534 | 525 | 531 | +1.21% | 25,321,500 | - | +3.44% | - | - |
12/17 | 530 | 531 | 523 | 524 | +0.06% | 18,615,600 | - | +2.61% | - | - |
12/14 | 518 | 526 | 518 | 524 | +0.32% | 29,661,000 | - | +2.95% | - | - |
12/13 | 523 | 524 | 521 | 522 | +0.9% | 19,761,300 | - | +2.82% | - | - |
12/12 | 521 | 522 | 518 | 518 | -0.06% | 16,539,600 | - | +2.1% | - | - |
12/11 | 520 | 520 | 513 | 518 | 0% | 11,517,000 | - | +2.57% | - | - |
12/10 | 519 | 522 | 517 | 518 | -0.13% | 12,049,500 | - | +2.78% | - | - |
12/07 | 516 | 521 | 515 | 519 | +1.1% | 14,971,200 | - | +3.11% | - | - |
12/06 | 516 | 519 | 513 | 513 | +0.52% | 21,665,700 | - | +2.4% | - | - |
12/05 | 513 | 515 | 507 | 510 | -1.67% | 26,477,100 | - | +2.07% | - | - |
12/04 | 515 | 520 | 511 | 519 | +0.32% | 22,560,600 | - | +4.22% | - | - |
12/03 | 523 | 523 | 516 | 517 | -0.58% | 22,168,500 | - | +4.51% | - | - |
11/30 | 525 | 525 | 519 | 520 | -0.32% | 20,460,600 | - | +5.54% | - | - |
11/29 | 518 | 525 | 517 | 522 | +1.56% | 18,154,500 | - | +6.31% | - | - |
11/28 | 517 | 522 | 514 | 514 | -1.47% | 15,477,600 | - | +5.11% | - | - |
11/27 | 518 | 523 | 515 | 522 | +0.19% | 21,316,200 | - | +7.12% | - | - |
11/26 | 520 | 525 | 519 | 521 | +1.03% | 21,165,000 | - | +7.35% | - | - |
11/22 | 514 | 516 | 513 | 515 | +1.18% | 16,424,100 | - | +6.69% | - | - |
11/21 | 512 | 512 | 506 | 509 | +0.79% | 15,891,600 | - | +5.67% | - | - |
11/20 | 513 | 516 | 504 | 505 | -1.11% | 25,492,500 | - | +5.28% | - | - |
11/19 | 505 | 514 | 505 | 511 | +2.2% | 25,799,700 | - | +6.9% | - | - |
11/16 | 498 | 502 | 498 | 500 | +1.08% | 26,441,400 | - | +5.26% | - | - |
11/15 | 480 | 496 | 479 | 495 | +3.7% | 28,786,500 | - | +4.58% | - | - |
11/14 | 479 | 480 | 474 | 477 | -0.07% | 11,665,200 | - | +1.27% | - | - |
11/13 | 479 | 482 | 471 | 477 | -0.35% | 17,570,100 | - | +1.56% | - | - |
11/12 | 484 | 485 | 479 | 479 | -0.96% | 12,932,400 | - | +2.13% | - | - |
11/09 | 482 | 485 | 478 | 484 | -0.96% | 14,109,600 | - | +3.13% | - | - |
11/08 | 485 | 491 | 484 | 488 | -1.01% | 16,766,400 | - | +4.34% | - | - |
11/07 | 492 | 497 | 491 | 493 | +1.16% | 27,776,400 | - | +5.64% | - | - |
11/06 | 486 | 492 | 486 | 488 | +0.69% | 19,231,500 | - | +4.65% | - | - |
11/05 | 481 | 490 | 478 | 484 | -0.07% | 17,589,900 | - | +4.16% | - | - |
11/02 | 481 | 492 | 481 | 485 | +1.68% | 30,644,700 | - | +4.45% | - | - |
11/01 | 474 | 479 | 472 | 477 | +0.35% | 15,217,200 | - | +2.73% | - | - |
10/31 | 471 | 480 | 469 | 475 | +2.96% | 33,541,500 | - | +2.15% | - | - |
10/30 | 469 | 473 | 461 | 461 | -1% | 31,435,200 | - | -1% | - | - |