PBR
2012/08/16~2013/01/15
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 |
01/15 | 717 | 719 | 712 | 715 | +0.99% | 261,000 | 2314億9938万 | +6.56% | 12.6 | 0.51 |
01/11 | 715 | 720 | 706 | 708 | +0.57% | 274,000 | 2292億3295万 | +5.99% | 12.47 | 0.5 |
01/10 | 692 | 715 | 692 | 704 | +1.73% | 529,000 | 2279億3785万 | +5.86% | 12.4 | 0.5 |
01/09 | 685 | 696 | 681 | 692 | +0.87% | 327,000 | 2240億5255万 | +4.37% | 12.19 | 0.49 |
01/08 | 687 | 698 | 679 | 686 | -0.44% | 314,000 | 2221億990万 | +3.78% | 12.09 | 0.49 |
01/07 | 712 | 715 | 687 | 689 | -1.99% | 443,000 | 2230億8122万 | +4.39% | 12.14 | 0.49 |
01/04 | 697 | 705 | 688 | 703 | +2.93% | 608,000 | 2276億1408万 | +6.84% | 12.39 | 0.5 |
2012 |
12/28 | 682 | 685 | 676 | 683 | +0.89% | 324,000 | - | +4.12% | - | - |
12/27 | 679 | 684 | 672 | 677 | +0.45% | 443,000 | - | +3.52% | - | - |
12/26 | 669 | 677 | 669 | 674 | +1.51% | 384,000 | - | +3.37% | - | - |
12/25 | 682 | 682 | 662 | 664 | -2.21% | 398,000 | - | +2% | - | - |
12/21 | 677 | 682 | 662 | 679 | +0.89% | 892,000 | - | +4.62% | - | - |
12/20 | 674 | 683 | 666 | 673 | -0.15% | 611,000 | - | +4.02% | - | - |
12/19 | 659 | 676 | 659 | 674 | +2.43% | 498,000 | - | +4.5% | - | - |
12/18 | 656 | 660 | 654 | 658 | +0.92% | 341,000 | - | +2.49% | - | - |
12/17 | 655 | 662 | 650 | 652 | +0.31% | 482,000 | - | +1.88% | - | - |
12/14 | 648 | 653 | 647 | 650 | +0.46% | 798,000 | - | +2.04% | - | - |
12/13 | 653 | 653 | 646 | 647 | +0.15% | 409,000 | - | +1.73% | - | - |
12/12 | 655 | 658 | 643 | 646 | -0.62% | 279,000 | - | +1.73% | - | - |
12/11 | 646 | 650 | 644 | 650 | +0.93% | 172,000 | - | +2.69% | - | - |
12/10 | 655 | 658 | 642 | 644 | -1.23% | 305,000 | - | +1.9% | - | - |
12/07 | 654 | 655 | 649 | 652 | -0.15% | 207,000 | - | +3.16% | - | - |
12/06 | 650 | 653 | 648 | 653 | +0.93% | 250,000 | - | +3.65% | - | - |
12/05 | 648 | 653 | 643 | 647 | -0.31% | 235,000 | - | +2.86% | - | - |
12/04 | 644 | 651 | 642 | 649 | +0.78% | 333,000 | - | +3.51% | - | - |
12/03 | 645 | 645 | 641 | 644 | +0.63% | 270,000 | - | +3.04% | - | - |
11/30 | 650 | 652 | 637 | 640 | -1.08% | 581,000 | - | +2.56% | - | - |
11/29 | 646 | 655 | 646 | 647 | +0.31% | 208,000 | - | +3.85% | - | - |
11/28 | 647 | 651 | 645 | 645 | -0.92% | 211,000 | - | +3.7% | - | - |
11/27 | 647 | 660 | 645 | 651 | +0.15% | 336,000 | - | +5% | - | - |
11/26 | 660 | 663 | 648 | 650 | +0.31% | 430,000 | - | +5.01% | - | - |
11/22 | 645 | 648 | 640 | 648 | +1.73% | 493,000 | - | +5.02% | - | - |
11/21 | 639 | 639 | 633 | 637 | 0% | 299,000 | - | +3.41% | - | - |
11/20 | 642 | 644 | 633 | 637 | +0.63% | 415,000 | - | +3.58% | - | - |
11/19 | 631 | 643 | 630 | 633 | +1.12% | 316,000 | - | +2.93% | - | - |
11/16 | 622 | 629 | 620 | 626 | +0.81% | 294,000 | - | +1.95% | - | - |
11/15 | 617 | 621 | 613 | 621 | +1.31% | 426,000 | - | +1.14% | - | - |
11/14 | 605 | 614 | 603 | 613 | +0.49% | 482,000 | - | -0.16% | - | - |
11/13 | 597 | 610 | 594 | 610 | +2.35% | 620,000 | - | -0.65% | - | - |
11/12 | 599 | 605 | 596 | 596 | -0.67% | 261,000 | - | -2.93% | - | - |
11/09 | 601 | 615 | 600 | 600 | -1.32% | 416,000 | - | -2.6% | - | - |
11/08 | 612 | 613 | 607 | 608 | -1.62% | 171,000 | - | -1.46% | - | - |
11/07 | 622 | 622 | 612 | 618 | 0% | 232,000 | - | 0% | - | - |
11/06 | 615 | 618 | 611 | 618 | -0.16% | 249,000 | - | 0% | - | - |
11/05 | 622 | 622 | 616 | 619 | -1.12% | 123,000 | - | 0% | - | - |
11/02 | 620 | 627 | 617 | 626 | +1.79% | 464,000 | - | +0.97% | - | - |
11/01 | 619 | 620 | 613 | 615 | -0.32% | 179,000 | - | -0.81% | - | - |
10/31 | 604 | 617 | 604 | 617 | +2.15% | 404,000 | - | -0.64% | - | - |
10/30 | 607 | 614 | 604 | 604 | -1.63% | 283,000 | - | -3.05% | - | - |
10/29 | 609 | 614 | 606 | 614 | +1.66% | 305,000 | - | -1.76% | - | - |
10/26 | 619 | 619 | 604 | 604 | -2.74% | 519,000 | - | -3.51% | - | - |
10/25 | 612 | 621 | 612 | 621 | +1.64% | 348,000 | - | -1.11% | - | - |
10/24 | 611 | 615 | 607 | 611 | -0.33% | 331,000 | - | -2.86% | - | - |
10/23 | 617 | 617 | 607 | 613 | -0.65% | 469,000 | - | -2.7% | - | - |
10/22 | 608 | 619 | 605 | 617 | +0.98% | 418,000 | - | -2.37% | - | - |
10/19 | 596 | 615 | 596 | 611 | +1.83% | 867,000 | - | -3.48% | - | - |
10/18 | 629 | 629 | 597 | 600 | -4.46% | 1,684,000 | - | -5.36% | - | - |
10/17 | 627 | 635 | 624 | 628 | +0.8% | 538,000 | - | -1.26% | - | - |
10/16 | 620 | 626 | 617 | 623 | +0.65% | 400,000 | - | -2.04% | - | - |
10/15 | 620 | 627 | 615 | 619 | 0% | 413,000 | - | -2.83% | - | - |
10/12 | 619 | 626 | 619 | 619 | 0% | 312,000 | - | -2.83% | - | - |
10/11 | 612 | 623 | 612 | 619 | +0.49% | 278,000 | - | -2.83% | - | - |
10/10 | 624 | 624 | 614 | 616 | -1.28% | 334,000 | - | -3.45% | - | - |
10/09 | 628 | 635 | 622 | 624 | -0.79% | 374,000 | - | -2.19% | - | - |
10/05 | 632 | 632 | 625 | 629 | +0.16% | 347,000 | - | -1.56% | - | - |
10/04 | 630 | 635 | 624 | 628 | -0.16% | 464,000 | - | -1.88% | - | - |
10/03 | 626 | 632 | 622 | 629 | 0% | 363,000 | - | -1.72% | - | - |
10/02 | 640 | 640 | 627 | 629 | -1.56% | 384,000 | - | -1.87% | - | - |
10/01 | 645 | 645 | 631 | 639 | +0.47% | 452,000 | - | -0.47% | - | - |
09/28 | 652 | 653 | 631 | 636 | -1.4% | 552,000 | - | -0.93% | - | - |
09/27 | 635 | 650 | 631 | 645 | +1.1% | 472,000 | - | +0.31% | - | - |
09/26 | 638 | 645 | 632 | 638 | -2.15% | 564,000 | - | -0.78% | - | - |
09/25 | 647 | 653 | 635 | 652 | +0.15% | 680,000 | - | +1.4% | - | - |
09/24 | 653 | 656 | 646 | 651 | -0.15% | 203,000 | - | +1.09% | - | - |
09/21 | 642 | 654 | 641 | 652 | +1.56% | 361,000 | - | +1.24% | - | - |
09/20 | 652 | 653 | 641 | 642 | -1.68% | 492,000 | - | -0.31% | - | - |
09/19 | 656 | 660 | 649 | 653 | +0.62% | 453,000 | - | +1.24% | - | - |
09/18 | 645 | 652 | 643 | 649 | +0.62% | 512,000 | - | +0.62% | - | - |
09/14 | 646 | 653 | 643 | 645 | -0.15% | 754,000 | - | +0.16% | - | - |
09/13 | 648 | 651 | 642 | 646 | -0.46% | 271,000 | - | +0.31% | - | - |
09/12 | 646 | 656 | 646 | 649 | +0.93% | 459,000 | - | +0.78% | - | - |
09/11 | 636 | 643 | 631 | 643 | +0.94% | 407,000 | - | 0% | - | - |
09/10 | 638 | 642 | 633 | 637 | -0.16% | 231,000 | - | -0.78% | - | - |
09/07 | 629 | 638 | 629 | 638 | +2.74% | 390,000 | - | -0.62% | - | - |
09/06 | 623 | 625 | 616 | 621 | -0.32% | 276,000 | - | -3.12% | - | - |
09/05 | 625 | 628 | 621 | 623 | -0.64% | 263,000 | - | -2.66% | - | - |
09/04 | 636 | 636 | 623 | 627 | -1.1% | 358,000 | - | -1.88% | - | - |
09/03 | 637 | 647 | 632 | 634 | -0.16% | 401,000 | - | -0.78% | - | - |
08/31 | 649 | 649 | 634 | 635 | -2.16% | 590,000 | - | -0.31% | - | - |
08/30 | 646 | 651 | 642 | 649 | +0.31% | 263,000 | - | +2.04% | - | - |
08/29 | 645 | 651 | 643 | 647 | +0.62% | 332,000 | - | +2.05% | - | - |
08/28 | 653 | 653 | 642 | 643 | -0.31% | 324,000 | - | +1.9% | - | - |
08/27 | 654 | 659 | 645 | 645 | -0.46% | 271,000 | - | +2.54% | - | - |
08/24 | 649 | 652 | 646 | 648 | -0.46% | 263,000 | - | +3.35% | - | - |
08/23 | 649 | 654 | 646 | 651 | +0.31% | 378,000 | - | +4.16% | - | - |
08/22 | 656 | 659 | 648 | 649 | -1.37% | 477,000 | - | +4.01% | - | - |
08/21 | 656 | 661 | 654 | 658 | -0.15% | 358,000 | - | +5.79% | - | - |
08/20 | 662 | 664 | 655 | 659 | -0.15% | 396,000 | - | +6.12% | - | - |
08/17 | 657 | 665 | 656 | 660 | +0.76% | 430,000 | - | +6.45% | - | - |
08/16 | 654 | 658 | 651 | 655 | +0.15% | 365,000 | - | +5.99% | - | - |