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 |
|---|
| 2013 |
| 03/29 | 876 | 891 | 866 | 889 | +2.07% | 788,000 | 2878億3630万 | +6.98% | 15.66 | 0.63 |
| 03/28 | 867 | 872 | 856 | 871 | +1.04% | 577,000 | 2820億834万 | +5.45% | 15.35 | 0.62 |
| 03/27 | 857 | 863 | 853 | 862 | -0.12% | 385,000 | 2790億9436万 | +4.74% | 15.19 | 0.61 |
| 03/26 | 844 | 867 | 844 | 863 | +1.65% | 714,000 | 2794億1814万 | +5.37% | 15.2 | 0.61 |
| 03/25 | 865 | 868 | 849 | 849 | 0% | 291,000 | 2748億8528万 | +4.17% | 14.96 | 0.6 |
| 03/22 | 864 | 870 | 847 | 849 | -2.19% | 540,000 | 2748億8528万 | +4.94% | 14.96 | 0.6 |
| 03/21 | 850 | 882 | 850 | 868 | +2.72% | 851,000 | 2810億3701万 | +7.83% | 15.29 | 0.61 |
| 03/19 | 835 | 848 | 835 | 845 | +1.68% | 485,000 | 2735億9018万 | +5.63% | 14.89 | 0.6 |
| 03/18 | 835 | 844 | 828 | 831 | -1.77% | 690,000 | 2690億5732万 | +4.4% | 14.64 | 0.59 |
| 03/15 | 849 | 855 | 844 | 846 | +0.71% | 1,183,000 | 2739億1395万 | +6.82% | 14.91 | 0.6 |
| 03/14 | 844 | 848 | 831 | 840 | -0.71% | 540,000 | 2719億7130万 | +6.6% | 14.8 | 0.59 |
| 03/13 | 850 | 864 | 844 | 846 | -1.17% | 415,000 | 2739億1395万 | +7.91% | 14.91 | 0.6 |
| 03/12 | 859 | 865 | 849 | 856 | -0.12% | 735,000 | 2771億5171万 | +9.88% | 15.08 | 0.61 |
| 03/11 | 840 | 858 | 835 | 857 | +3.25% | 622,000 | 2774億7548万 | +10.58% | 15.1 | 0.61 |
| 03/08 | 830 | 839 | 825 | 830 | 0% | 1,170,000 | 2687億3355万 | +7.79% | 14.62 | 0.59 |
| 03/07 | 840 | 841 | 826 | 830 | -0.48% | 381,000 | 2687億3355万 | +8.21% | 14.62 | 0.59 |
| 03/06 | 833 | 839 | 823 | 834 | +2.46% | 433,000 | 2700億2865万 | +9.31% | 14.69 | 0.59 |
| 03/05 | 818 | 845 | 810 | 814 | -0.37% | 648,000 | 2635億5314万 | +7.25% | 14.34 | 0.58 |
| 03/04 | 803 | 822 | 801 | 817 | +2.77% | 584,000 | 2645億2447万 | +8.21% | 14.39 | 0.58 |
| 03/01 | 785 | 800 | 782 | 795 | +0.63% | 451,000 | 2574億141万 | +5.86% | 14.01 | 0.56 |
| 02/28 | 776 | 793 | 776 | 790 | +2.07% | 404,000 | 2557億8253万 | +5.76% | 13.92 | 0.56 |
| 02/27 | 775 | 786 | 765 | 774 | +0.39% | 622,000 | 2506億213万 | +4.03% | 13.64 | 0.55 |
| 02/26 | 768 | 779 | 767 | 771 | -1.53% | 483,000 | 2496億3080万 | +3.91% | 13.58 | 0.55 |
| 02/25 | 781 | 795 | 779 | 783 | +2.22% | 423,000 | 2535億1611万 | +5.95% | 13.8 | 0.55 |
| 02/22 | 764 | 772 | 756 | 766 | -1.16% | 442,000 | 2480億1193万 | +3.93% | 13.5 | 0.54 |
| 02/21 | 777 | 793 | 771 | 775 | -0.77% | 368,000 | 2509億2590万 | +5.44% | 13.65 | 0.55 |
| 02/20 | 772 | 787 | 772 | 781 | +2.09% | 410,000 | 2528億6856万 | +6.69% | 13.76 | 0.55 |
| 02/19 | 756 | 766 | 753 | 765 | +1.59% | 406,000 | 2476億8815万 | +4.94% | 13.48 | 0.54 |
| 02/18 | 733 | 754 | 731 | 753 | +4.58% | 588,000 | 2438億285万 | +3.58% | 13.27 | 0.53 |
| 02/15 | 734 | 735 | 711 | 720 | -1.91% | 543,000 | 2331億1826万 | -0.69% | 12.69 | 0.51 |
| 02/14 | 745 | 747 | 732 | 734 | -1.87% | 544,000 | 2376億5111万 | +1.38% | 12.93 | 0.52 |
| 02/13 | 746 | 755 | 743 | 748 | +0.27% | 353,000 | 2421億8397万 | +3.6% | 13.18 | 0.53 |
| 02/12 | 737 | 760 | 737 | 746 | +2.33% | 565,000 | 2415億3642万 | +3.61% | 13.14 | 0.53 |
| 02/08 | 742 | 742 | 728 | 729 | -1.62% | 357,000 | 2360億3224万 | +1.53% | 12.84 | 0.52 |
| 02/07 | 736 | 747 | 734 | 741 | +0.95% | 466,000 | 2399億1754万 | +3.49% | 13.06 | 0.52 |
| 02/06 | 737 | 740 | 727 | 734 | +0.41% | 444,000 | 2376億5111万 | +2.8% | 12.93 | 0.52 |
| 02/05 | 740 | 746 | 730 | 731 | -1.88% | 275,000 | 2366億7979万 | +2.81% | 12.88 | 0.52 |
| 02/04 | 753 | 754 | 741 | 745 | -0.4% | 290,000 | 2412億1264万 | +5.08% | 13.13 | 0.53 |
| 02/01 | 750 | 753 | 747 | 748 | 0% | 285,000 | 2421億8397万 | +5.95% | 13.18 | 0.53 |
| 01/31 | 736 | 748 | 729 | 748 | +1.77% | 548,000 | 2421億8397万 | +6.4% | 13.18 | 0.53 |
| 01/30 | 731 | 738 | 728 | 735 | +1.24% | 283,000 | 2379億7489万 | +5% | 12.95 | 0.52 |
| 01/29 | 710 | 726 | 710 | 726 | +1.68% | 269,000 | 2350億6091万 | +4.16% | 12.79 | 0.51 |
| 01/28 | 724 | 725 | 712 | 714 | -0.56% | 252,000 | 2311億7561万 | +2.88% | 12.58 | 0.5 |
| 01/25 | 720 | 732 | 712 | 718 | +0.84% | 396,000 | 2324億7071万 | +3.91% | 12.65 | 0.51 |
| 01/24 | 698 | 713 | 697 | 712 | +0.42% | 306,000 | 2305億2806万 | +3.34% | 12.54 | 0.5 |
| 01/23 | 697 | 710 | 696 | 709 | +0.28% | 277,000 | 2295億5673万 | +3.35% | 12.49 | 0.5 |
| 01/22 | 712 | 723 | 698 | 707 | -0.84% | 447,000 | 2289億918万 | +3.36% | 12.46 | 0.5 |
| 01/21 | 720 | 720 | 709 | 713 | -1.11% | 232,000 | 2308億5183万 | +4.7% | 12.56 | 0.5 |
| 01/18 | 720 | 722 | 711 | 721 | +1.12% | 358,000 | 2334億4203万 | +6.19% | 12.7 | 0.51 |
| 01/17 | 716 | 716 | 702 | 713 | +0.28% | 339,000 | 2308億5183万 | +5.47% | 12.56 | 0.5 |
| 01/16 | 708 | 716 | 705 | 711 | -0.56% | 452,000 | 2302億428万 | +5.65% | 12.53 | 0.5 |
| 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% | - | - |
