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 | 2,669 | 2,689 | 2,581 | 2,596 | -2.07% | 7,639,000 | 3兆6094億 | +2.53% | 79.32 | 2.91 |
03/28 | 2,662 | 2,668 | 2,619 | 2,651 | -1.12% | 6,706,000 | 3兆6859億 | +5.49% | 81 | 2.97 |
03/27 | 2,653 | 2,686 | 2,622 | 2,681 | +3.27% | 8,056,000 | 3兆7276億 | +7.58% | 81.91 | 3.01 |
03/26 | 2,568 | 2,617 | 2,544 | 2,596 | -0.84% | 6,513,000 | 3兆6094億 | +5.06% | 79.32 | 2.91 |
03/25 | 2,599 | 2,632 | 2,559 | 2,618 | +2.71% | 6,207,000 | 3兆6400億 | +6.77% | 79.99 | 2.94 |
03/22 | 2,540 | 2,632 | 2,523 | 2,549 | -1.47% | 11,408,000 | 3兆5441億 | +4.94% | 77.88 | 2.86 |
03/21 | 2,700 | 2,701 | 2,581 | 2,587 | -2.74% | 13,685,000 | 3兆5969億 | +7.34% | 79.04 | 2.9 |
03/19 | 2,711 | 2,740 | 2,644 | 2,660 | -0.78% | 8,832,000 | 3兆6984億 | +11.25% | 81.27 | 2.98 |
03/18 | 2,750 | 2,750 | 2,680 | 2,681 | -4.11% | 11,131,000 | 3兆7276億 | +13.07% | 81.91 | 3.01 |
03/15 | 2,785 | 2,804 | 2,688 | 2,796 | +2.16% | 16,395,000 | 3兆8875億 | +19.08% | 85.43 | 3.14 |
03/14 | 2,648 | 2,748 | 2,619 | 2,737 | +4.99% | 10,929,000 | 3兆8055億 | +17.87% | 83.62 | 3.07 |
03/13 | 2,616 | 2,652 | 2,593 | 2,607 | -0.95% | 8,175,000 | 3兆6247億 | +13.45% | 79.65 | 2.92 |
03/12 | 2,725 | 2,745 | 2,626 | 2,632 | -2.3% | 11,474,000 | 3兆6595億 | +15.64% | 80.42 | 2.95 |
03/11 | 2,699 | 2,829 | 2,659 | 2,694 | +1.51% | 12,384,000 | 3兆7457億 | +19.31% | 82.31 | 3.02 |
03/08 | 2,494 | 2,669 | 2,482 | 2,654 | +5.19% | 16,427,000 | 3兆6901億 | +18.64% | 81.09 | 2.98 |
03/07 | 2,510 | 2,524 | 2,472 | 2,523 | +1.28% | 6,396,000 | 3兆5079億 | +13.65% | 77.09 | 2.83 |
03/06 | 2,519 | 2,554 | 2,477 | 2,491 | +0.28% | 6,976,000 | 3兆4634億 | +12.87% | 76.11 | 2.79 |
03/05 | 2,560 | 2,591 | 2,480 | 2,484 | -2.09% | 9,825,000 | 3兆4537億 | +13.32% | 75.89 | 2.79 |
03/04 | 2,550 | 2,618 | 2,516 | 2,537 | +3.55% | 9,593,000 | 3兆5274億 | +16.48% | 77.51 | 2.85 |
03/01 | 2,339 | 2,455 | 2,338 | 2,450 | +6.06% | 9,914,000 | 3兆4064億 | +13.43% | 74.86 | 2.75 |
02/28 | 2,266 | 2,323 | 2,258 | 2,310 | +3.68% | 10,875,000 | 3兆2118億 | +7.64% | 70.58 | 2.59 |
02/27 | 2,265 | 2,267 | 2,218 | 2,228 | -0.49% | 5,413,000 | 3兆978億 | +4.26% | 68.07 | 2.5 |
02/26 | 2,130 | 2,267 | 2,129 | 2,239 | +2.28% | 9,658,000 | 3兆1130億 | +4.92% | 68.41 | 2.51 |
02/25 | 2,152 | 2,202 | 2,130 | 2,189 | +3.6% | 7,765,000 | 3兆435億 | +2.87% | 66.88 | 2.46 |
02/22 | 2,108 | 2,125 | 2,070 | 2,113 | -0.24% | 4,870,000 | 2兆9379億 | -0.52% | 64.56 | 2.37 |
02/21 | 2,116 | 2,152 | 2,099 | 2,118 | -0.84% | 3,970,000 | 2兆9448億 | -0.14% | 64.71 | 2.38 |
02/20 | 2,165 | 2,175 | 2,130 | 2,136 | -0.05% | 4,641,000 | 2兆9698億 | +0.8% | 65.26 | 2.4 |
02/19 | 2,109 | 2,148 | 2,104 | 2,137 | +0.42% | 3,996,000 | 2兆9712億 | +0.85% | 65.29 | 2.4 |
02/18 | 2,116 | 2,137 | 2,104 | 2,128 | +4.01% | 5,150,000 | 2兆9587億 | +0.52% | 65.02 | 2.39 |
02/15 | 2,077 | 2,088 | 2,009 | 2,046 | -1.54% | 5,002,000 | 2兆8447億 | -3.31% | 62.51 | 2.29 |
02/14 | 2,143 | 2,143 | 2,056 | 2,078 | -1.56% | 5,355,000 | 2兆8892億 | -1.84% | 63.49 | 2.33 |
02/13 | 2,134 | 2,172 | 2,097 | 2,111 | -1.54% | 4,181,000 | 2兆9351億 | -0.14% | 64.5 | 2.37 |
02/12 | 2,164 | 2,178 | 2,127 | 2,144 | +1.52% | 5,730,000 | 2兆9810億 | +1.47% | 65.51 | 2.4 |
02/08 | 2,118 | 2,166 | 2,108 | 2,112 | -1.45% | 5,826,000 | 2兆9365億 | 0% | 64.53 | 2.37 |
02/07 | 2,175 | 2,205 | 2,140 | 2,143 | -0.65% | 6,154,000 | 2兆9796億 | +1.61% | 65.48 | 2.4 |
02/06 | 2,132 | 2,183 | 2,108 | 2,157 | +5.22% | 8,680,000 | 2兆9990億 | +2.47% | 65.9 | 2.42 |
02/05 | 2,134 | 2,135 | 2,032 | 2,050 | -6.14% | 8,642,000 | 2兆8503億 | -2.29% | 62.63 | 2.3 |
02/04 | 2,169 | 2,195 | 2,165 | 2,184 | +0.6% | 4,081,000 | 3兆366億 | +4.35% | 66.73 | 2.45 |
02/01 | 2,226 | 2,237 | 2,156 | 2,171 | -1.94% | 6,622,000 | 3兆185億 | +4.27% | 66.33 | 2.44 |
01/31 | 2,202 | 2,231 | 2,192 | 2,214 | +0.73% | 7,648,000 | 3兆783億 | +7.01% | 67.65 | 2.48 |
01/30 | 2,137 | 2,203 | 2,126 | 2,198 | +3.53% | 6,599,000 | 3兆560億 | +7.06% | 67.16 | 2.47 |
01/29 | 2,107 | 2,158 | 2,088 | 2,123 | 0% | 4,723,000 | 2兆9518億 | +4.32% | 64.87 | 2.38 |
01/28 | 2,120 | 2,147 | 2,097 | 2,123 | +1.1% | 5,047,000 | 2兆9518億 | +5.1% | 64.87 | 2.38 |
01/25 | 2,118 | 2,133 | 2,075 | 2,100 | +0.14% | 7,739,000 | 2兆9198億 | +4.79% | 64.16 | 2.36 |
01/24 | 2,067 | 2,105 | 2,048 | 2,097 | +0.1% | 5,712,000 | 2兆9156億 | +5.48% | 64.07 | 2.35 |
01/23 | 2,105 | 2,137 | 2,089 | 2,095 | -1.87% | 7,224,000 | 2兆9128億 | +6.29% | 64.01 | 2.35 |
01/22 | 2,123 | 2,179 | 2,114 | 2,135 | +1.67% | 8,671,000 | 2兆9684億 | +9.38% | 65.23 | 2.39 |
01/21 | 2,105 | 2,128 | 2,055 | 2,100 | +0.67% | 5,685,000 | 2兆9198億 | +8.75% | 64.16 | 2.36 |
01/18 | 2,060 | 2,108 | 2,050 | 2,086 | +2.91% | 5,985,000 | 2兆9003億 | +9.1% | 63.73 | 2.34 |
01/17 | 2,040 | 2,064 | 1,993 | 2,027 | -2.03% | 6,937,000 | 2兆8183億 | +7.08% | 61.93 | 2.27 |
01/16 | 2,150 | 2,150 | 2,060 | 2,069 | -3.41% | 5,628,000 | 2兆8767億 | +10.29% | 63.22 | 2.32 |
01/15 | 2,140 | 2,174 | 2,123 | 2,142 | +1.81% | 6,058,000 | 2兆9782億 | +15.22% | 65.45 | 2.4 |
01/11 | 2,109 | 2,135 | 2,097 | 2,104 | +1.2% | 6,848,000 | 2兆9253億 | +14.47% | 64.28 | 2.36 |
01/10 | 2,098 | 2,099 | 2,030 | 2,079 | +0.34% | 6,416,000 | 2兆8906億 | +14.42% | 63.52 | 2.33 |
01/09 | 1,956 | 2,076 | 1,956 | 2,072 | +3.29% | 7,506,000 | 2兆8809億 | +15.24% | 63.31 | 2.32 |
01/08 | 2,075 | 2,100 | 1,999 | 2,006 | -4.48% | 7,221,000 | 2兆7891億 | +12.82% | 61.29 | 2.25 |
01/07 | 2,129 | 2,130 | 2,094 | 2,100 | -0.52% | 4,515,000 | 2兆9198億 | +19.18% | 64.16 | 2.36 |
01/04 | 2,152 | 2,155 | 2,070 | 2,111 | +3.03% | 8,555,000 | 2兆9351億 | +21.25% | 64.5 | 2.37 |
2012 |
12/28 | 2,060 | 2,070 | 2,006 | 2,049 | +0.59% | 7,420,000 | - | +19.06% | - | - |
12/27 | 2,000 | 2,068 | 1,991 | 2,037 | +3.3% | 6,861,000 | - | +19.61% | - | - |
12/26 | 1,960 | 1,975 | 1,931 | 1,972 | +2.02% | 4,042,000 | - | +16.89% | - | - |
12/25 | 1,953 | 1,964 | 1,928 | 1,933 | +1.9% | 3,521,000 | - | +15.47% | - | - |
12/21 | 1,930 | 1,964 | 1,874 | 1,897 | +2.87% | 11,613,000 | - | +14.14% | - | - |
12/20 | 1,808 | 1,849 | 1,799 | 1,844 | +1.6% | 7,525,000 | - | +11.76% | - | - |
12/19 | 1,790 | 1,815 | 1,775 | 1,815 | +2.83% | 7,803,000 | - | +10.74% | - | - |
12/18 | 1,737 | 1,774 | 1,732 | 1,765 | +1.15% | 7,334,000 | - | +8.42% | - | - |
12/17 | 1,761 | 1,769 | 1,740 | 1,745 | +1.99% | 6,462,000 | - | +7.85% | - | - |
12/14 | 1,706 | 1,726 | 1,703 | 1,711 | -0.47% | 8,675,000 | - | +6.21% | - | - |
12/13 | 1,700 | 1,733 | 1,700 | 1,719 | +3.12% | 7,978,000 | - | +7.04% | - | - |
12/12 | 1,630 | 1,668 | 1,624 | 1,667 | +3.73% | 5,733,000 | - | +4.06% | - | - |
12/11 | 1,628 | 1,628 | 1,600 | 1,607 | -1.41% | 3,083,000 | - | +0.44% | - | - |
12/10 | 1,633 | 1,635 | 1,623 | 1,630 | +0.68% | 2,347,000 | - | +1.81% | - | - |
12/07 | 1,627 | 1,634 | 1,613 | 1,619 | +0.43% | 3,480,000 | - | +1% | - | - |
12/06 | 1,622 | 1,627 | 1,601 | 1,612 | +0.44% | 4,239,000 | - | +0.62% | - | - |
12/05 | 1,627 | 1,629 | 1,596 | 1,605 | -1.17% | 3,670,000 | - | +0.25% | - | - |
12/04 | 1,625 | 1,641 | 1,620 | 1,624 | -0.18% | 3,000,000 | - | +1.63% | - | - |
12/03 | 1,619 | 1,647 | 1,606 | 1,627 | +2.39% | 5,945,000 | - | +1.94% | - | - |
11/30 | 1,594 | 1,602 | 1,573 | 1,589 | -0.06% | 3,940,000 | - | -0.31% | - | - |
11/29 | 1,591 | 1,598 | 1,573 | 1,590 | +0.7% | 3,730,000 | - | -0.19% | - | - |
11/28 | 1,587 | 1,595 | 1,578 | 1,579 | -1.07% | 3,318,000 | - | -0.88% | - | - |
11/27 | 1,573 | 1,607 | 1,572 | 1,596 | +0.76% | 5,404,000 | - | +0.19% | - | - |
11/26 | 1,623 | 1,625 | 1,578 | 1,584 | -1.49% | 5,435,000 | - | -0.56% | - | - |
11/22 | 1,602 | 1,608 | 1,586 | 1,608 | +0.37% | 4,463,000 | - | +0.94% | - | - |
11/21 | 1,634 | 1,637 | 1,593 | 1,602 | -1.42% | 4,855,000 | - | +0.63% | - | - |
11/20 | 1,638 | 1,655 | 1,619 | 1,625 | -1.28% | 4,585,000 | - | +2.14% | - | - |
11/19 | 1,648 | 1,659 | 1,640 | 1,646 | +0.55% | 4,289,000 | - | +3.72% | - | - |
11/16 | 1,641 | 1,649 | 1,624 | 1,637 | +1.55% | 6,287,000 | - | +3.54% | - | - |
11/15 | 1,584 | 1,614 | 1,582 | 1,612 | +3.27% | 8,972,000 | - | +2.22% | - | - |
11/14 | 1,535 | 1,565 | 1,526 | 1,561 | +1.63% | 3,679,000 | - | -0.76% | - | - |
11/13 | 1,538 | 1,548 | 1,515 | 1,536 | +0.52% | 3,924,000 | - | -2.29% | - | - |
11/12 | 1,544 | 1,553 | 1,528 | 1,528 | -1.8% | 3,371,000 | - | -2.74% | - | - |
11/09 | 1,565 | 1,575 | 1,552 | 1,556 | -1.89% | 4,537,000 | - | -0.95% | - | - |
11/08 | 1,597 | 1,604 | 1,582 | 1,586 | -2.04% | 3,990,000 | - | +1.08% | - | - |
11/07 | 1,626 | 1,628 | 1,603 | 1,619 | -0.37% | 4,052,000 | - | +3.52% | - | - |
11/06 | 1,629 | 1,630 | 1,614 | 1,625 | -0.79% | 3,090,000 | - | +4.37% | - | - |
11/05 | 1,648 | 1,659 | 1,633 | 1,638 | -1.62% | 4,055,000 | - | +5.68% | - | - |
11/02 | 1,629 | 1,665 | 1,627 | 1,665 | +4.06% | 6,356,000 | - | +7.84% | - | - |
11/01 | 1,593 | 1,607 | 1,584 | 1,600 | +1.33% | 3,638,000 | - | +4.03% | - | - |
10/31 | 1,544 | 1,586 | 1,541 | 1,579 | +2.47% | 4,009,000 | - | +2.93% | - | - |
10/30 | 1,580 | 1,589 | 1,539 | 1,541 | -2.47% | 3,356,000 | - | +0.65% | - | - |