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→4 |
| 2013 |
| 03/29 | 615 | 629 | 607 | 625 | +2.59% | 1,446,000 | 2665億6155万 | +7.94% | 9.21 | 1.2 |
| 03/28 | 605 | 614 | 600 | 609 | -0.16% | 857,600 | 2598億4419万 | +5.77% | 8.98 | 1.17 |
| 03/27 | 605 | 611 | 604 | 610 | -0.16% | 904,000 | 2602億7069万 | +6.5% | 9 | 1.17 |
| 03/26 | 605 | 617 | 597 | 611 | +1.07% | 1,890,400 | 2606億9719万 | +7.43% | 9.01 | 1.17 |
| 03/25 | 603 | 612 | 598 | 605 | +2.5% | 1,027,200 | 2579億2495万 | +6.85% | 8.91 | 1.16 |
| 03/22 | 588 | 599 | 583 | 590 | -1.21% | 855,600 | 2516億3410万 | +4.98% | 8.7 | 1.13 |
| 03/21 | 593 | 604 | 590 | 597 | +0.97% | 1,539,600 | 2547億2621万 | +6.84% | 8.8 | 1.15 |
| 03/19 | 590 | 595 | 585 | 592 | +1.33% | 562,000 | 2522億7385万 | +6.38% | 8.72 | 1.13 |
| 03/18 | 589 | 591 | 582 | 584 | -1.48% | 350,400 | 2489億6848万 | +5.56% | 8.6 | 1.12 |
| 03/15 | 598 | 599 | 591 | 593 | -0.08% | 791,600 | 2527億34万 | +7.73% | 8.73 | 1.14 |
| 03/14 | 580 | 594 | 577 | 593 | +2.33% | 816,800 | 2529億1359万 | +8.21% | 8.74 | 1.14 |
| 03/13 | 576 | 588 | 574 | 580 | -0.56% | 864,800 | 2471億5586万 | +6.33% | 8.54 | 1.11 |
| 03/12 | 599 | 599 | 583 | 583 | -2.14% | 759,200 | 2485億4198万 | +7.52% | 8.59 | 1.12 |
| 03/11 | 596 | 602 | 591 | 596 | +1.15% | 616,400 | 2539億7984万 | +10.28% | 8.78 | 1.14 |
| 03/08 | 586 | 590 | 579 | 589 | +0.86% | 1,001,600 | 2511億98万 | +9.64% | 8.68 | 1.13 |
| 03/07 | 596 | 596 | 579 | 584 | -0.72% | 852,800 | 2489億6848万 | +9.32% | 8.6 | 1.12 |
| 03/06 | 587 | 605 | 578 | 588 | +2.44% | 1,876,400 | 2507億8110万 | +10.73% | 8.67 | 1.13 |
| 03/05 | 575 | 584 | 568 | 574 | +2.04% | 1,707,200 | 2448億1012万 | +8.92% | 8.46 | 1.1 |
| 03/04 | 560 | 574 | 559 | 563 | +1.4% | 864,800 | 2399億539万 | +7.35% | 8.29 | 1.08 |
| 03/01 | 540 | 555 | 538 | 555 | +2.78% | 669,200 | 2366億3万 | +6.48% | 8.18 | 1.06 |
| 02/28 | 540 | 543 | 532 | 540 | +1.08% | 835,600 | 2302億255万 | +4.2% | 7.96 | 1.04 |
| 02/27 | 530 | 544 | 529 | 534 | +1.57% | 1,492,400 | 2277億5018万 | +3.69% | 7.87 | 1.02 |
| 02/26 | 523 | 535 | 520 | 526 | -1.36% | 1,336,400 | 2242億3157万 | +2.49% | 7.75 | 1.01 |
| 02/25 | 535 | 539 | 533 | 533 | +0.28% | 1,178,800 | 2273億2368万 | +4.31% | 7.86 | 1.02 |
| 02/22 | 535 | 536 | 525 | 532 | -0.42% | 874,800 | 2266億8394万 | +4.42% | 7.83 | 1.02 |
| 02/21 | 533 | 540 | 530 | 534 | +0.09% | 1,153,600 | 2276億4356万 | +5.48% | 7.87 | 1.02 |
| 02/20 | 535 | 538 | 530 | 533 | +0.28% | 1,069,600 | 2274億3031万 | +6.01% | 7.86 | 1.02 |
| 02/19 | 523 | 534 | 521 | 532 | +1.67% | 1,270,800 | 2267億9056万 | +6.14% | 7.84 | 1.02 |
| 02/18 | 523 | 527 | 520 | 523 | +1.5% | 1,180,000 | 2230億5870万 | +4.81% | 7.71 | 1 |
| 02/15 | 513 | 516 | 507 | 515 | -0.34% | 1,306,800 | 2197億5334万 | +3.67% | 7.59 | 0.99 |
| 02/14 | 514 | 519 | 509 | 517 | +0.63% | 1,483,600 | 2204億9971万 | +4.44% | 7.62 | 0.99 |
| 02/13 | 513 | 524 | 509 | 514 | -0.48% | 881,200 | 2191億1359万 | +4.21% | 7.57 | 0.99 |
| 02/12 | 518 | 524 | 513 | 516 | -0.29% | 668,000 | 2201億7984万 | +5.14% | 7.61 | 0.99 |
| 02/08 | 528 | 528 | 512 | 518 | -1.85% | 931,600 | 2208億1958万 | +5.88% | 7.63 | 0.99 |
| 02/07 | 523 | 531 | 521 | 528 | +0.29% | 846,000 | 2249億7794万 | +8.54% | 7.78 | 1.01 |
| 02/06 | 520 | 529 | 513 | 526 | +3.14% | 1,129,600 | 2243億3820万 | +8.9% | 7.75 | 1.01 |
| 02/05 | 528 | 528 | 510 | 510 | -3.27% | 605,200 | 2175億1422万 | +6.47% | 7.52 | 0.98 |
| 02/04 | 518 | 529 | 516 | 527 | +2.53% | 665,600 | 2248億7132万 | +10.77% | 7.77 | 1.01 |
| 02/01 | 512 | 520 | 510 | 514 | +0.69% | 778,000 | 2193億2684万 | +8.95% | 7.58 | 0.99 |
| 01/31 | 508 | 514 | 502 | 511 | +0.29% | 632,000 | 2178億3409万 | +8.9% | 7.53 | 0.98 |
| 01/30 | 501 | 511 | 501 | 509 | +2.21% | 471,600 | 2171億9435万 | +9.28% | 7.51 | 0.98 |
| 01/29 | 492 | 505 | 491 | 498 | +1.17% | 776,800 | 2125億286万 | +7.85% | 7.34 | 0.96 |
| 01/28 | 492 | 495 | 485 | 493 | +1.29% | 599,200 | 2100億5050万 | +7.53% | 7.26 | 0.94 |
| 01/25 | 486 | 492 | 482 | 486 | +1.09% | 704,800 | 2073億8488万 | +6.87% | 7.17 | 0.93 |
| 01/24 | 469 | 483 | 465 | 481 | +2.01% | 640,400 | 2051億4576万 | +6.42% | 7.09 | 0.92 |
| 01/23 | 479 | 484 | 471 | 472 | -1.46% | 604,400 | 2010億9403万 | +5.01% | 6.95 | 0.9 |
| 01/22 | 481 | 487 | 472 | 479 | 0% | 554,000 | 2040億7952万 | +7.05% | 7.05 | 0.92 |
| 01/21 | 477 | 483 | 471 | 479 | +0.42% | 467,200 | 2040億7952万 | +7.77% | 7.05 | 0.92 |
| 01/18 | 473 | 477 | 472 | 477 | +2.42% | 597,200 | 2032億2652万 | +8.05% | 7.02 | 0.91 |
| 01/17 | 465 | 469 | 455 | 465 | +0.43% | 565,600 | 1984億2841万 | +5.98% | 6.86 | 0.89 |
| 01/16 | 475 | 475 | 463 | 463 | -3.14% | 587,600 | 1975億7542万 | +6.01% | 6.83 | 0.89 |
| 01/15 | 480 | 483 | 475 | 478 | +0.9% | 494,800 | 2039億7289万 | +9.94% | 7.05 | 0.92 |
| 01/11 | 477 | 482 | 472 | 474 | +0.42% | 571,200 | 2021億6027万 | +9.72% | 6.99 | 0.91 |
| 01/10 | 473 | 476 | 470 | 472 | +0.53% | 716,000 | 2013億728万 | +10.02% | 6.96 | 0.91 |
| 01/09 | 464 | 474 | 463 | 470 | +0.21% | 643,600 | 2002億4103万 | +9.95% | 6.92 | 0.9 |
| 01/08 | 467 | 475 | 465 | 469 | +0.75% | 1,122,400 | 1998億1453万 | +10.5% | 6.91 | 0.9 |
| 01/07 | 473 | 476 | 463 | 465 | +0.11% | 923,600 | 1983億2179万 | +10.19% | 6.85 | 0.89 |
| 01/04 | 454 | 466 | 451 | 465 | +4.21% | 736,800 | 1981億854万 | +10.6% | 6.85 | 0.89 |
| 2012 |
| 12/28 | 443 | 447 | 434 | 446 | +1.08% | 368,000 | - | +6.89% | - | - |
| 12/27 | 450 | 453 | 437 | 441 | -0.79% | 892,000 | - | +6.27% | - | - |
| 12/26 | 430 | 445 | 430 | 445 | +4.34% | 758,800 | - | +7.37% | - | - |
| 12/25 | 431 | 433 | 424 | 426 | 0% | 353,600 | - | +3.15% | - | - |
| 12/21 | 435 | 438 | 423 | 426 | -1.79% | 773,600 | - | +3.4% | - | - |
| 12/20 | 433 | 439 | 431 | 434 | +0.17% | 888,800 | - | +5.54% | - | - |
| 12/19 | 423 | 433 | 422 | 433 | +3.96% | 1,138,400 | - | +5.61% | - | - |
| 12/18 | 412 | 418 | 411 | 417 | +1.59% | 744,000 | - | +2.08% | - | - |
| 12/17 | 418 | 418 | 409 | 410 | +0.37% | 537,200 | - | +0.74% | - | - |
| 12/14 | 408 | 416 | 404 | 409 | -0.61% | 700,400 | - | +0.37% | - | - |
| 12/13 | 415 | 415 | 408 | 411 | 0% | 678,000 | - | +0.98% | - | - |
| 12/12 | 414 | 417 | 409 | 411 | -0.18% | 644,800 | - | +1.23% | - | - |
| 12/11 | 410 | 413 | 407 | 412 | +0.43% | 620,800 | - | +1.42% | - | - |
| 12/10 | 415 | 416 | 407 | 410 | -0.43% | 479,600 | - | +0.99% | - | - |
| 12/07 | 415 | 418 | 412 | 412 | -1.02% | 342,800 | - | +1.42% | - | - |
| 12/06 | 413 | 419 | 412 | 416 | +1.53% | 496,000 | - | +2.72% | - | - |
| 12/05 | 411 | 415 | 409 | 410 | -0.61% | 358,400 | - | +1.42% | - | - |
| 12/04 | 405 | 413 | 400 | 412 | +1.85% | 574,000 | - | +2.04% | - | - |
| 12/03 | 407 | 410 | 404 | 405 | +0.25% | 381,600 | - | +0.19% | - | - |
| 11/30 | 410 | 411 | 404 | 404 | -1.1% | 419,200 | - | +0.19% | - | - |
| 11/29 | 407 | 411 | 405 | 408 | +0.99% | 446,000 | - | +1.3% | - | - |
| 11/28 | 411 | 412 | 402 | 404 | -2.36% | 521,600 | - | +0.56% | - | - |
| 11/27 | 411 | 419 | 411 | 414 | +0.73% | 674,400 | - | +3.24% | - | - |
| 11/26 | 412 | 418 | 409 | 411 | +1.42% | 738,800 | - | +2.49% | - | - |
| 11/22 | 408 | 412 | 403 | 405 | +0.87% | 750,400 | - | +1.31% | - | - |
| 11/21 | 408 | 409 | 397 | 402 | -1.47% | 776,000 | - | +0.69% | - | - |
| 11/20 | 409 | 412 | 405 | 408 | +0.62% | 627,200 | - | +2.19% | - | - |
| 11/19 | 407 | 409 | 403 | 405 | +0.56% | 876,800 | - | +2.08% | - | - |
| 11/16 | 404 | 405 | 400 | 403 | -0.62% | 748,400 | - | +1.77% | - | - |
| 11/15 | 402 | 407 | 399 | 406 | +1% | 414,000 | - | +2.66% | - | - |
| 11/14 | 398 | 404 | 394 | 402 | +0.75% | 679,200 | - | +2.16% | - | - |
| 11/13 | 395 | 399 | 391 | 399 | +1.08% | 678,000 | - | +1.66% | - | - |
| 11/12 | 398 | 400 | 394 | 394 | -1.62% | 318,400 | - | +0.83% | - | - |
| 11/09 | 397 | 403 | 392 | 401 | +0.19% | 542,400 | - | +2.49% | - | - |
| 11/08 | 397 | 403 | 396 | 400 | +0.25% | 399,200 | - | +2.83% | - | - |
| 11/07 | 407 | 407 | 398 | 399 | -2.39% | 761,200 | - | +2.84% | - | - |
| 11/06 | 412 | 415 | 401 | 409 | +0.12% | 692,000 | - | +5.62% | - | - |
| 11/05 | 410 | 413 | 407 | 408 | -0.43% | 439,600 | - | +6.04% | - | - |
| 11/02 | 402 | 411 | 402 | 410 | +2.89% | 736,400 | - | +6.77% | - | - |
| 11/01 | 397 | 403 | 394 | 399 | +0.63% | 534,000 | - | +4.05% | - | - |
| 10/31 | 398 | 399 | 391 | 396 | -1.98% | 1,162,400 | - | +3.66% | - | - |
| 10/30 | 401 | 409 | 401 | 404 | +1.38% | 2,225,600 | - | +5.76% | - | - |
