PBR
2013/08/06~2013/12/30
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 |
12/30 | 1,594 | 1,597 | 1,572 | 1,576 | -0.88% | 137,800 | 643億740万 | +0.45% | 36.55 | 1.42 |
12/27 | 1,577 | 1,592 | 1,563 | 1,590 | +0.63% | 254,200 | 648億7866万 | +1.34% | 36.87 | 1.44 |
12/26 | 1,551 | 1,585 | 1,538 | 1,580 | -0.32% | 670,300 | 644億7061万 | +0.7% | 36.64 | 1.43 |
12/25 | 1,577 | 1,585 | 1,575 | 1,585 | +0.32% | 836,200 | 646億7463万 | +0.96% | 36.76 | 1.43 |
12/24 | 1,574 | 1,583 | 1,572 | 1,580 | +0.45% | 368,200 | 644億7061万 | +0.64% | 36.64 | 1.43 |
12/20 | 1,570 | 1,574 | 1,567 | 1,573 | +0.13% | 178,300 | 641億8498万 | +0.19% | 36.48 | 1.42 |
12/19 | 1,565 | 1,572 | 1,559 | 1,571 | +0.38% | 269,800 | 641億338万 | 0% | 36.43 | 1.42 |
12/18 | 1,560 | 1,565 | 1,558 | 1,565 | +0.38% | 140,600 | 638億5855万 | -0.45% | 36.29 | 1.41 |
12/17 | 1,549 | 1,564 | 1,548 | 1,559 | +0.91% | 184,200 | 636億1373万 | -0.89% | 36.15 | 1.41 |
12/16 | 1,538 | 1,557 | 1,538 | 1,545 | +0.78% | 155,800 | 630億4247万 | -1.84% | 35.83 | 1.39 |
12/13 | 1,542 | 1,548 | 1,532 | 1,533 | -0.97% | 212,300 | 625億5282万 | -2.67% | 35.55 | 1.38 |
12/12 | 1,556 | 1,558 | 1,545 | 1,548 | -0.51% | 137,600 | 631億6488万 | -1.78% | 35.9 | 1.4 |
12/11 | 1,559 | 1,562 | 1,555 | 1,556 | -0.26% | 107,100 | 634億9131万 | -1.33% | 36.08 | 1.4 |
12/10 | 1,567 | 1,567 | 1,555 | 1,560 | -0.57% | 131,500 | 636億5453万 | -1.08% | 36.18 | 1.41 |
12/09 | 1,571 | 1,573 | 1,564 | 1,569 | +0.38% | 91,100 | 640億2177万 | -0.51% | 36.39 | 1.42 |
12/06 | 1,564 | 1,566 | 1,548 | 1,563 | -0.13% | 167,900 | 637億7694万 | -0.89% | 36.25 | 1.41 |
12/05 | 1,575 | 1,577 | 1,565 | 1,565 | -0.38% | 138,700 | 638億5855万 | -0.76% | 36.29 | 1.41 |
12/04 | 1,569 | 1,579 | 1,567 | 1,571 | 0% | 153,300 | 641億338万 | -0.38% | 36.43 | 1.42 |
12/03 | 1,570 | 1,575 | 1,568 | 1,571 | +0.26% | 95,300 | 641億338万 | -0.38% | 36.43 | 1.42 |
12/02 | 1,571 | 1,577 | 1,567 | 1,567 | -0.25% | 85,100 | 639億4016万 | -0.57% | 36.34 | 1.41 |
11/29 | 1,574 | 1,579 | 1,566 | 1,571 | -0.19% | 69,800 | 641億338万 | -0.25% | 36.43 | 1.42 |
11/28 | 1,580 | 1,585 | 1,569 | 1,574 | -0.19% | 101,000 | 642億2579万 | +0.06% | 36.5 | 1.42 |
11/27 | 1,585 | 1,588 | 1,577 | 1,577 | -0.44% | 73,200 | 643億4820万 | +0.32% | 36.57 | 1.42 |
11/26 | 1,582 | 1,587 | 1,580 | 1,584 | +0.13% | 93,000 | 646億3383万 | +0.83% | 36.73 | 1.43 |
11/25 | 1,592 | 1,593 | 1,576 | 1,582 | -0.32% | 91,600 | 645億5222万 | +0.83% | 36.69 | 1.43 |
11/22 | 1,600 | 1,600 | 1,581 | 1,587 | -0.81% | 118,200 | 647億5624万 | +1.28% | 36.8 | 1.43 |
11/21 | 1,593 | 1,600 | 1,589 | 1,600 | +0.5% | 85,700 | 652億8670万 | +2.17% | 37.1 | 1.44 |
11/20 | 1,593 | 1,596 | 1,586 | 1,592 | +0.13% | 56,700 | 649億6026万 | +1.86% | 36.92 | 1.44 |
11/19 | 1,585 | 1,595 | 1,582 | 1,590 | +0.19% | 98,100 | 648億7866万 | +1.86% | 36.87 | 1.44 |
11/18 | 1,594 | 1,594 | 1,586 | 1,587 | -0.13% | 58,200 | 647億5624万 | +1.8% | 36.8 | 1.43 |
11/15 | 1,594 | 1,594 | 1,582 | 1,589 | 0% | 91,500 | 648億3785万 | +2.12% | 36.85 | 1.43 |
11/14 | 1,592 | 1,595 | 1,583 | 1,589 | +0.13% | 61,700 | 648億3785万 | +2.38% | 36.85 | 1.43 |
11/13 | 1,588 | 1,592 | 1,582 | 1,587 | +0.06% | 94,500 | 647億5624万 | +2.45% | 36.8 | 1.43 |
11/12 | 1,570 | 1,588 | 1,566 | 1,586 | +1.28% | 97,200 | 647億1544万 | +2.65% | 36.78 | 1.43 |
11/11 | 1,572 | 1,586 | 1,561 | 1,566 | +0.13% | 140,500 | 638億9935万 | +1.62% | 36.32 | 1.41 |
11/08 | 1,569 | 1,575 | 1,563 | 1,564 | -0.38% | 90,700 | 638億1775万 | +1.62% | 36.27 | 1.41 |
11/07 | 1,555 | 1,573 | 1,546 | 1,570 | +0.77% | 88,700 | 640億6257万 | +2.15% | 36.41 | 1.42 |
11/06 | 1,563 | 1,569 | 1,554 | 1,558 | -0.57% | 53,900 | 635億7292万 | +1.5% | 36.13 | 1.41 |
11/05 | 1,562 | 1,575 | 1,551 | 1,567 | +0.64% | 136,400 | 639億4016万 | +2.08% | 36.34 | 1.41 |
11/01 | 1,568 | 1,575 | 1,556 | 1,557 | -1.14% | 95,100 | 635億3212万 | +1.43% | 36.11 | 1.41 |
10/31 | 1,569 | 1,581 | 1,565 | 1,575 | +0.32% | 94,900 | 642億6659万 | +2.61% | 36.52 | 1.42 |
10/30 | 1,576 | 1,580 | 1,562 | 1,570 | -0.32% | 112,700 | 640億6257万 | +2.41% | 36.41 | 1.42 |
10/29 | 1,551 | 1,594 | 1,539 | 1,575 | +1.74% | 256,600 | 642億6659万 | +2.81% | 36.52 | 1.42 |
10/28 | 1,533 | 1,550 | 1,533 | 1,548 | +1.44% | 80,800 | 631億6488万 | +1.18% | 35.9 | 1.4 |
10/25 | 1,536 | 1,536 | 1,522 | 1,526 | -0.65% | 74,500 | 622億6719万 | -0.2% | 35.39 | 1.38 |
10/24 | 1,535 | 1,537 | 1,522 | 1,536 | -0.19% | 65,400 | 626億7523万 | +0.46% | 35.62 | 1.39 |
10/23 | 1,541 | 1,556 | 1,538 | 1,539 | -0.26% | 131,100 | 627億9764万 | +0.72% | 35.69 | 1.39 |
10/22 | 1,541 | 1,546 | 1,536 | 1,543 | +0.19% | 89,000 | 629億6086万 | +1.05% | 35.78 | 1.39 |
10/21 | 1,542 | 1,544 | 1,534 | 1,540 | +0.33% | 45,000 | 628億3845万 | +0.92% | 35.71 | 1.39 |
10/18 | 1,550 | 1,552 | 1,530 | 1,535 | -0.9% | 65,000 | 626億3443万 | +0.72% | 35.6 | 1.39 |
10/17 | 1,545 | 1,553 | 1,539 | 1,549 | +0.72% | 63,600 | 632億568万 | +1.71% | 35.92 | 1.4 |
10/16 | 1,532 | 1,540 | 1,531 | 1,538 | +0.33% | 50,000 | 627億5684万 | +1.12% | 35.67 | 1.39 |
10/15 | 1,540 | 1,542 | 1,530 | 1,533 | -0.45% | 31,200 | 625億5282万 | +0.92% | 35.55 | 1.38 |
10/11 | 1,530 | 1,544 | 1,515 | 1,540 | +1.52% | 81,800 | 628億3845万 | +1.58% | 35.71 | 1.39 |
10/10 | 1,502 | 1,519 | 1,502 | 1,517 | +1% | 59,500 | 618億9995万 | +0.2% | 35.18 | 1.37 |
10/09 | 1,484 | 1,504 | 1,481 | 1,502 | +0.4% | 59,400 | 612億8789万 | -0.66% | 34.83 | 1.36 |
10/08 | 1,483 | 1,498 | 1,472 | 1,496 | +0.74% | 59,600 | 610億4306万 | -0.86% | 34.69 | 1.35 |
10/07 | 1,498 | 1,505 | 1,485 | 1,485 | -1% | 73,600 | 605億9422万 | -1.53% | 34.44 | 1.34 |
10/04 | 1,501 | 1,507 | 1,499 | 1,500 | -0.92% | 95,900 | 612億628万 | -0.46% | 34.79 | 1.35 |
10/03 | 1,501 | 1,525 | 1,501 | 1,514 | +0.4% | 48,500 | 617億7754万 | +0.6% | 35.11 | 1.37 |
10/02 | 1,532 | 1,538 | 1,506 | 1,508 | -1.57% | 77,800 | 615億3271万 | +0.33% | 34.97 | 1.36 |
10/01 | 1,552 | 1,555 | 1,526 | 1,532 | -1.92% | 89,000 | 625億1201万 | +2% | 35.53 | 1.38 |
09/30 | 1,559 | 1,562 | 1,550 | 1,562 | +0.26% | 76,400 | 637億3614万 | +4.13% | 36.22 | 1.41 |
09/27 | 1,549 | 1,559 | 1,543 | 1,558 | +0.97% | 71,000 | 635億7292万 | +4.14% | 36.13 | 1.41 |
09/26 | 1,539 | 1,545 | 1,521 | 1,543 | +0.26% | 66,500 | 629億6086万 | +3.63% | 35.78 | 1.39 |
09/25 | 1,533 | 1,540 | 1,530 | 1,539 | +0.26% | 55,900 | 627億9764万 | +3.71% | 35.69 | 1.39 |
09/24 | 1,535 | 1,540 | 1,530 | 1,535 | +0.07% | 60,100 | 626億3443万 | +3.72% | 35.6 | 1.39 |
09/20 | 1,525 | 1,538 | 1,525 | 1,534 | +0.59% | 52,300 | 625億9362万 | +3.93% | 35.57 | 1.38 |
09/19 | 1,525 | 1,529 | 1,511 | 1,525 | +0.13% | 55,600 | 622億2638万 | +3.6% | 35.37 | 1.38 |
09/18 | 1,515 | 1,525 | 1,506 | 1,523 | +0.93% | 39,900 | 621億4477万 | +3.68% | 35.32 | 1.37 |
09/17 | 1,519 | 1,520 | 1,508 | 1,509 | -0.07% | 49,700 | 615億7352万 | +2.93% | 34.99 | 1.36 |
09/13 | 1,495 | 1,517 | 1,495 | 1,510 | -0.13% | 70,200 | 616億1432万 | +3.21% | 35.02 | 1.36 |
09/12 | 1,507 | 1,515 | 1,491 | 1,512 | +0.87% | 59,000 | 616億9593万 | +3.49% | 35.06 | 1.36 |
09/11 | 1,515 | 1,515 | 1,485 | 1,499 | -0.99% | 53,200 | 611億6547万 | +2.74% | 34.76 | 1.35 |
09/10 | 1,498 | 1,516 | 1,495 | 1,514 | +1.41% | 66,400 | 617億7754万 | +3.84% | 35.11 | 1.37 |
09/09 | 1,500 | 1,510 | 1,481 | 1,493 | +0.81% | 37,700 | 609億2065万 | +2.4% | 34.62 | 1.35 |
09/06 | 1,484 | 1,484 | 1,471 | 1,481 | +0.14% | 35,600 | 604億3100万 | +1.58% | 34.34 | 1.34 |
09/05 | 1,471 | 1,483 | 1,470 | 1,479 | +0.75% | 32,900 | 603億4939万 | +1.37% | 34.3 | 1.33 |
09/04 | 1,468 | 1,470 | 1,456 | 1,468 | -0.14% | 21,200 | 599億54万 | +0.55% | 34.04 | 1.32 |
09/03 | 1,467 | 1,474 | 1,461 | 1,470 | +1.87% | 27,000 | 599億8215万 | +0.62% | 34.09 | 1.33 |
09/02 | 1,457 | 1,467 | 1,438 | 1,443 | -0.96% | 31,700 | 588億8044万 | -1.37% | 33.46 | 1.3 |
08/30 | 1,472 | 1,472 | 1,443 | 1,457 | -0.34% | 46,300 | 594億5170万 | -0.55% | 33.79 | 1.32 |
08/29 | 1,445 | 1,464 | 1,443 | 1,462 | +0.9% | 21,700 | 596億5572万 | -0.34% | 33.9 | 1.32 |
08/28 | 1,457 | 1,470 | 1,445 | 1,449 | -1.56% | 37,500 | 591億2526万 | -1.43% | 33.6 | 1.31 |
08/27 | 1,466 | 1,480 | 1,463 | 1,472 | -0.14% | 25,700 | 600億6376万 | -0.14% | 34.14 | 1.33 |
08/26 | 1,488 | 1,488 | 1,462 | 1,474 | -0.67% | 21,400 | 601億4537万 | -0.27% | 34.18 | 1.33 |
08/23 | 1,460 | 1,490 | 1,458 | 1,484 | +1.92% | 57,900 | 605億5341万 | +0.27% | 34.41 | 1.34 |
08/22 | 1,405 | 1,460 | 1,400 | 1,456 | +4.3% | 92,900 | 594億1089万 | -1.75% | 33.76 | 1.31 |
08/21 | 1,412 | 1,413 | 1,381 | 1,396 | -1.62% | 93,900 | 569億6264万 | -5.99% | 32.37 | 1.26 |
08/20 | 1,436 | 1,439 | 1,419 | 1,419 | -0.98% | 23,100 | 579億114万 | -4.83% | 32.91 | 1.28 |
08/19 | 1,421 | 1,437 | 1,420 | 1,433 | +0.49% | 16,800 | 584億7240万 | -4.28% | 33.23 | 1.29 |
08/16 | 1,430 | 1,440 | 1,420 | 1,426 | -0.56% | 38,700 | 581億8677万 | -5% | 33.07 | 1.29 |
08/15 | 1,449 | 1,452 | 1,432 | 1,434 | -1.58% | 47,100 | 585億1320万 | -4.84% | 33.25 | 1.29 |
08/14 | 1,471 | 1,471 | 1,443 | 1,457 | -0.14% | 22,900 | 594億5170万 | -3.57% | 33.79 | 1.32 |
08/13 | 1,444 | 1,489 | 1,438 | 1,459 | +1.39% | 29,600 | 595億3331万 | -3.7% | 33.83 | 1.32 |
08/12 | 1,450 | 1,455 | 1,439 | 1,439 | -0.9% | 22,000 | 587億1722万 | -5.27% | 33.37 | 1.3 |
08/09 | 1,450 | 1,470 | 1,447 | 1,452 | -0.27% | 56,400 | 592億4768万 | -4.66% | 33.67 | 1.31 |
08/08 | 1,476 | 1,495 | 1,451 | 1,456 | -1.36% | 58,200 | 594億1089万 | -4.65% | 33.76 | 1.31 |
08/07 | 1,490 | 1,510 | 1,475 | 1,476 | -2.57% | 62,500 | 602億2698万 | -3.53% | 34.23 | 1.33 |
08/06 | 1,510 | 1,515 | 1,486 | 1,515 | +0.87% | 45,500 | 618億1834万 | -1.05% | 35.13 | 1.37 |