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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 2,140 | 2,150 | 2,090 | 2,120 | -1.4% | 1,892,600 | 5830億7354万 | -3.28% | 11.42 | 0.94 |
| 03/28 | 2,190 | 2,190 | 2,120 | 2,150 | -2.27% | 1,820,500 | 5913億2458万 | -1.74% | 11.58 | 0.95 |
| 03/27 | 2,220 | 2,230 | 2,180 | 2,200 | +0.46% | 1,134,400 | 6050億7631万 | +0.73% | 11.85 | 0.98 |
| 03/26 | 2,220 | 2,250 | 2,190 | 2,190 | -1.79% | 1,861,800 | 6023億2596万 | +0.64% | 11.79 | 0.97 |
| 03/25 | 2,270 | 2,270 | 2,200 | 2,230 | +1.36% | 2,242,500 | 6133億2735万 | +2.72% | 12.01 | 0.99 |
| 03/22 | 2,200 | 2,240 | 2,180 | 2,200 | -1.35% | 2,880,800 | 6050億7631万 | +1.99% | 11.85 | 0.98 |
| 03/21 | 2,280 | 2,290 | 2,210 | 2,230 | -1.76% | 4,228,500 | 6133億2735万 | +3.87% | 12.01 | 0.99 |
| 03/19 | 2,320 | 2,330 | 2,250 | 2,270 | -0.87% | 3,487,400 | 6243億2874万 | +6.42% | 12.22 | 1.01 |
| 03/18 | 2,320 | 2,350 | 2,270 | 2,290 | -2.55% | 3,785,000 | 6298億2943万 | +8.27% | 12.33 | 1.02 |
| 03/15 | 2,470 | 2,500 | 2,350 | 2,350 | -2.89% | 4,931,500 | 6463億3151万 | +12.17% | 12.65 | 1.04 |
| 03/14 | 2,350 | 2,450 | 2,340 | 2,420 | +3.86% | 4,016,600 | 6655億8394万 | +16.68% | 13.03 | 1.07 |
| 03/13 | 2,300 | 2,390 | 2,280 | 2,330 | -0.85% | 3,157,300 | 6408億3082万 | +13.6% | 12.55 | 1.03 |
| 03/12 | 2,490 | 2,500 | 2,340 | 2,350 | -4.08% | 5,080,000 | 6463億3151万 | +15.99% | 12.65 | 1.04 |
| 03/11 | 2,300 | 2,540 | 2,290 | 2,450 | +8.41% | 6,502,000 | 6738億3498万 | +22.32% | 13.19 | 1.09 |
| 03/08 | 2,150 | 2,260 | 2,140 | 2,260 | +5.61% | 4,772,500 | 6215億7839万 | +14.26% | 12.17 | 1 |
| 03/07 | 2,160 | 2,160 | 2,110 | 2,140 | +0.47% | 1,799,800 | 5885億7423万 | +9.07% | 11.52 | 0.95 |
| 03/06 | 2,190 | 2,210 | 2,130 | 2,130 | -0.47% | 2,070,500 | 5858億2388万 | +9.34% | 11.47 | 0.94 |
| 03/05 | 2,200 | 2,250 | 2,110 | 2,140 | -1.38% | 4,125,100 | 5885億7423万 | +10.59% | 11.52 | 0.95 |
| 03/04 | 2,070 | 2,190 | 2,060 | 2,170 | +6.37% | 3,955,800 | 5968億2527万 | +13.14% | 11.68 | 0.96 |
| 03/01 | 2,020 | 2,070 | 2,010 | 2,040 | 0% | 1,590,300 | 5610億7076万 | +7.26% | 10.98 | 0.9 |
| 02/28 | 2,030 | 2,040 | 2,000 | 2,040 | +3.03% | 1,591,900 | 5610億7076万 | +7.99% | 10.98 | 0.9 |
| 02/27 | 2,070 | 2,070 | 1,970 | 1,980 | -2.94% | 2,063,100 | 5445億6868万 | +5.54% | 10.66 | 0.88 |
| 02/26 | 2,000 | 2,090 | 2,000 | 2,040 | -1.45% | 3,148,900 | 5610億7076万 | +9.38% | 10.98 | 0.9 |
| 02/25 | 2,070 | 2,090 | 2,040 | 2,070 | +2.99% | 1,968,300 | 5693億2180万 | +11.89% | 11.15 | 0.92 |
| 02/22 | 1,970 | 2,020 | 1,950 | 2,010 | 0% | 3,007,700 | 5528億1972万 | +9.54% | 10.82 | 0.89 |
| 02/21 | 2,010 | 2,040 | 1,990 | 2,010 | -1.95% | 2,398,100 | 5528億1972万 | +10.56% | 10.82 | 0.89 |
| 02/20 | 2,060 | 2,070 | 2,020 | 2,050 | +1.49% | 1,948,000 | 5638億2111万 | +13.7% | 11.04 | 0.91 |
| 02/19 | 2,040 | 2,070 | 2,000 | 2,020 | -1.94% | 3,480,500 | 5555億7007万 | +12.98% | 10.88 | 0.9 |
| 02/18 | 1,930 | 2,080 | 1,930 | 2,060 | +9.57% | 7,156,100 | 5665億7145万 | +16.06% | 11.09 | 0.91 |
| 02/15 | 1,950 | 1,990 | 1,840 | 1,880 | -3.09% | 6,731,000 | 5170億6521万 | +6.7% | 10.12 | 0.83 |
| 02/14 | 1,900 | 1,950 | 1,880 | 1,940 | +3.19% | 6,201,600 | 5335億6729万 | +10.42% | 10.45 | 0.86 |
| 02/13 | 1,840 | 1,900 | 1,830 | 1,880 | +2.73% | 3,790,100 | 5170億6521万 | +7.49% | 10.12 | 0.83 |
| 02/12 | 1,830 | 1,860 | 1,820 | 1,830 | +2.81% | 1,833,400 | 5033億1348万 | +4.93% | 9.85 | 0.81 |
| 02/08 | 1,820 | 1,840 | 1,780 | 1,780 | -2.73% | 2,014,800 | 4895億6174万 | +2.01% | 9.58 | 0.79 |
| 02/07 | 1,840 | 1,910 | 1,830 | 1,830 | -0.54% | 4,602,400 | 5033億1348万 | +5.05% | 9.85 | 0.81 |
| 02/06 | 1,750 | 1,840 | 1,750 | 1,840 | +8.24% | 3,623,800 | 5060億6382万 | +5.87% | 9.91 | 0.82 |
| 02/05 | 1,750 | 1,770 | 1,700 | 1,700 | -4.49% | 3,035,100 | 4675億5897万 | -1.85% | 9.15 | 0.75 |
| 02/04 | 1,820 | 1,830 | 1,770 | 1,780 | -2.2% | 2,144,700 | 4895億6174万 | +3.13% | 9.58 | 0.79 |
| 02/01 | 1,870 | 1,870 | 1,790 | 1,820 | -2.67% | 2,799,800 | 5005億6313万 | +6.06% | 9.8 | 0.81 |
| 01/31 | 1,810 | 1,880 | 1,800 | 1,870 | +3.89% | 3,294,100 | 5143億1486万 | +9.74% | 10.07 | 0.83 |
| 01/30 | 1,800 | 1,810 | 1,780 | 1,800 | +0.56% | 1,694,000 | 4950億6244万 | +6.64% | 9.69 | 0.8 |
| 01/29 | 1,730 | 1,800 | 1,720 | 1,790 | +3.47% | 3,539,700 | 4923億1209万 | +6.93% | 9.64 | 0.79 |
| 01/28 | 1,760 | 1,760 | 1,730 | 1,730 | -1.14% | 1,082,900 | 4758億1001万 | +4.28% | 9.32 | 0.77 |
| 01/25 | 1,750 | 1,760 | 1,730 | 1,750 | +1.16% | 1,794,000 | 4813億1070万 | +6.12% | 9.42 | 0.78 |
| 01/24 | 1,710 | 1,730 | 1,700 | 1,730 | +1.17% | 1,082,600 | 4758億1001万 | +5.62% | 9.32 | 0.77 |
| 01/23 | 1,720 | 1,750 | 1,680 | 1,710 | 0% | 3,299,800 | 4703億931万 | +5.1% | 9.21 | 0.76 |
| 01/22 | 1,700 | 1,750 | 1,680 | 1,710 | +2.4% | 3,908,300 | 4703億931万 | +5.75% | 9.21 | 0.76 |
| 01/21 | 1,680 | 1,720 | 1,660 | 1,670 | -0.6% | 3,209,800 | 4593億793万 | +3.92% | 8.99 | 0.74 |
| 01/18 | 1,640 | 1,690 | 1,630 | 1,680 | +6.33% | 3,692,100 | 4620億5827万 | +5% | 9.05 | 0.75 |
| 01/17 | 1,610 | 1,650 | 1,540 | 1,580 | -3.66% | 5,245,500 | 4345億5480万 | -0.75% | 8.51 | 0.7 |
| 01/16 | 1,650 | 1,680 | 1,610 | 1,640 | -1.8% | 2,689,400 | 4510億5689万 | +3.4% | 8.83 | 0.73 |
| 01/15 | 1,720 | 1,740 | 1,650 | 1,670 | -1.76% | 3,390,700 | 4593億793万 | +5.7% | 8.99 | 0.74 |
| 01/11 | 1,740 | 1,760 | 1,680 | 1,700 | -1.73% | 2,156,400 | 4675億5897万 | +8.14% | 9.15 | 0.75 |
| 01/10 | 1,770 | 1,790 | 1,710 | 1,730 | -1.7% | 2,585,200 | 4758億1001万 | +10.9% | 9.32 | 0.77 |
| 01/09 | 1,700 | 1,800 | 1,670 | 1,760 | +1.15% | 2,322,800 | 4840億6105万 | +13.84% | 9.48 | 0.78 |
| 01/08 | 1,780 | 1,820 | 1,730 | 1,740 | -0.57% | 3,851,700 | 4785億6035万 | +13.65% | 9.37 | 0.77 |
| 01/07 | 1,880 | 1,890 | 1,740 | 1,750 | -5.91% | 3,983,000 | 4813億1070万 | +15.36% | 9.42 | 0.78 |
| 01/04 | 1,800 | 1,870 | 1,730 | 1,860 | +8.77% | 5,961,100 | 5115億6452万 | +24% | 10.02 | 0.82 |
| 2012 |
| 12/28 | 1,740 | 1,760 | 1,650 | 1,710 | -1.16% | 3,965,300 | - | +15.54% | - | - |
| 12/27 | 1,900 | 1,900 | 1,730 | 1,730 | +1.76% | 4,302,800 | - | +18.09% | - | - |
| 12/26 | 1,550 | 1,700 | 1,540 | 1,700 | +10.39% | 3,686,200 | - | +17.4% | - | - |
| 12/25 | 1,550 | 1,560 | 1,530 | 1,540 | +1.32% | 959,800 | - | +7.54% | - | - |
| 12/21 | 1,560 | 1,570 | 1,480 | 1,520 | 0% | 2,476,800 | - | +6.82% | - | - |
| 12/20 | 1,470 | 1,540 | 1,470 | 1,520 | +2.7% | 5,632,400 | - | +7.65% | - | - |
| 12/19 | 1,480 | 1,490 | 1,450 | 1,480 | +2.78% | 3,660,000 | - | +5.56% | - | - |
| 12/18 | 1,430 | 1,460 | 1,430 | 1,440 | +0.7% | 1,954,800 | - | +3.45% | - | - |
| 12/17 | 1,470 | 1,470 | 1,410 | 1,430 | -2.72% | 2,040,100 | - | +3.25% | - | - |
| 12/14 | 1,460 | 1,470 | 1,440 | 1,470 | 0% | 2,604,300 | - | +6.75% | - | - |
| 12/13 | 1,490 | 1,500 | 1,450 | 1,470 | 0% | 1,933,100 | - | +7.61% | - | - |
| 12/12 | 1,460 | 1,480 | 1,460 | 1,470 | +1.38% | 1,360,300 | - | +8.49% | - | - |
| 12/11 | 1,460 | 1,490 | 1,450 | 1,450 | -0.68% | 1,674,500 | - | +7.97% | - | - |
| 12/10 | 1,520 | 1,520 | 1,450 | 1,460 | -2.01% | 1,649,200 | - | +9.45% | - | - |
| 12/07 | 1,480 | 1,500 | 1,470 | 1,490 | 0% | 2,423,500 | - | +12.45% | - | - |
| 12/06 | 1,470 | 1,490 | 1,460 | 1,490 | +3.47% | 1,307,300 | - | +13.39% | - | - |
| 12/05 | 1,490 | 1,510 | 1,430 | 1,440 | -3.36% | 3,515,400 | - | +10.6% | - | - |
| 12/04 | 1,450 | 1,500 | 1,430 | 1,490 | +2.76% | 3,669,300 | - | +15.68% | - | - |
| 12/03 | 1,440 | 1,460 | 1,420 | 1,450 | +3.57% | 3,236,800 | - | +13.9% | - | - |
| 11/30 | 1,400 | 1,420 | 1,380 | 1,400 | +1.45% | 2,649,400 | - | +11.29% | - | - |
| 11/29 | 1,400 | 1,410 | 1,380 | 1,380 | -0.72% | 2,234,600 | - | +10.75% | - | - |
| 11/28 | 1,380 | 1,420 | 1,370 | 1,390 | 0% | 3,084,600 | - | +12.64% | - | - |
| 11/27 | 1,350 | 1,400 | 1,340 | 1,390 | +3.73% | 2,528,400 | - | +13.65% | - | - |
| 11/26 | 1,350 | 1,360 | 1,330 | 1,340 | 0% | 1,408,100 | - | +10.56% | - | - |
| 11/22 | 1,360 | 1,370 | 1,330 | 1,340 | -0.74% | 1,300,800 | - | +11.39% | - | - |
| 11/21 | 1,320 | 1,370 | 1,290 | 1,350 | +3.05% | 3,955,500 | - | +13.07% | - | - |
| 11/20 | 1,310 | 1,320 | 1,290 | 1,310 | +1.55% | 1,440,500 | - | +10.64% | - | - |
| 11/19 | 1,320 | 1,330 | 1,280 | 1,290 | -1.53% | 1,344,500 | - | +9.69% | - | - |
| 11/16 | 1,260 | 1,320 | 1,230 | 1,310 | +3.97% | 3,611,000 | - | +12.35% | - | - |
| 11/15 | 1,270 | 1,280 | 1,250 | 1,260 | -0.79% | 2,124,600 | - | +9.09% | - | - |
| 11/14 | 1,250 | 1,280 | 1,220 | 1,270 | +3.25% | 2,896,600 | - | +10.82% | - | - |
| 11/13 | 1,260 | 1,270 | 1,220 | 1,230 | -2.38% | 2,002,400 | - | +8.18% | - | - |
| 11/12 | 1,230 | 1,270 | 1,220 | 1,260 | +2.44% | 2,502,700 | - | +11.41% | - | - |
| 11/09 | 1,180 | 1,260 | 1,170 | 1,230 | +4.24% | 3,978,600 | - | +9.53% | - | - |
| 11/08 | 1,200 | 1,210 | 1,170 | 1,180 | -2.48% | 1,626,100 | - | +5.92% | - | - |
| 11/07 | 1,190 | 1,220 | 1,180 | 1,210 | +3.42% | 2,652,800 | - | +9.4% | - | - |
| 11/06 | 1,200 | 1,200 | 1,170 | 1,170 | -3.31% | 1,128,900 | - | +6.75% | - | - |
| 11/05 | 1,250 | 1,260 | 1,200 | 1,210 | -2.42% | 1,584,600 | - | +11.11% | - | - |
| 11/02 | 1,250 | 1,270 | 1,220 | 1,240 | +0.81% | 1,365,600 | - | +14.71% | - | - |
| 11/01 | 1,180 | 1,240 | 1,160 | 1,230 | +5.13% | 3,273,500 | - | +14.74% | - | - |
| 10/31 | 1,150 | 1,190 | 1,140 | 1,170 | +5.41% | 2,828,700 | - | +9.96% | - | - |
| 10/30 | 1,110 | 1,140 | 1,090 | 1,110 | +0.91% | 2,931,000 | - | +4.72% | - | - |
