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 | 10/1, 株式分割 1→100 |
2013 |
03/29 | 1,127 | 1,128 | 1,091 | 1,113 | -1.33% | 1,409,900 | 3663億1056万 | +6.81% | 30.34 | 2.08 |
03/28 | 1,151 | 1,152 | 1,119 | 1,128 | -2.17% | 1,289,000 | 3712億4736万 | +9.3% | 30.75 | 2.11 |
03/27 | 1,143 | 1,155 | 1,135 | 1,153 | +2.13% | 1,758,100 | 3794億7536万 | +12.71% | 31.43 | 2.15 |
03/26 | 1,119 | 1,136 | 1,102 | 1,129 | -0.09% | 1,803,200 | 3715億7648万 | +11.56% | 30.78 | 2.11 |
03/25 | 1,118 | 1,137 | 1,114 | 1,130 | +2.54% | 2,579,700 | 3719億560万 | +12.77% | 30.8 | 2.11 |
03/22 | 1,103 | 1,121 | 1,084 | 1,102 | +0.09% | 2,183,500 | 3626億9024万 | +11.31% | 30.04 | 2.06 |
03/21 | 1,138 | 1,143 | 1,100 | 1,101 | -0.81% | 2,094,600 | 3623億6112万 | +12.35% | 30.01 | 2.06 |
03/19 | 1,123 | 1,133 | 1,100 | 1,110 | +4.42% | 3,406,100 | 3653億2320万 | +14.43% | 30.26 | 2.07 |
03/18 | 1,085 | 1,115 | 1,051 | 1,063 | -4.66% | 2,499,800 | 3498億5456万 | +10.73% | 28.98 | 1.99 |
03/15 | 1,123 | 1,134 | 1,105 | 1,115 | -0.36% | 3,749,800 | 3669億6880万 | +17.12% | 30.4 | 2.08 |
03/14 | 1,089 | 1,122 | 1,076 | 1,119 | +4% | 2,077,700 | 3682億8528万 | +18.79% | 30.5 | 2.09 |
03/13 | 1,073 | 1,090 | 1,066 | 1,076 | -1.19% | 1,721,800 | 3541億3312万 | +15.45% | 29.33 | 2.01 |
03/12 | 1,099 | 1,104 | 1,072 | 1,089 | +1.11% | 2,396,800 | 3584億1168万 | +17.98% | 29.69 | 2.03 |
03/11 | 1,055 | 1,119 | 1,045 | 1,077 | +4.56% | 4,137,500 | 3544億6224万 | +17.58% | 29.36 | 2.01 |
03/08 | 1,021 | 1,039 | 1,007 | 1,030 | +2.69% | 2,207,100 | 3389億9360万 | +13.31% | 28.08 | 1.92 |
03/07 | 1,019 | 1,022 | 990 | 1,003 | -1.76% | 1,718,500 | 3301億736万 | +10.95% | 27.34 | 1.87 |
03/06 | 1,040 | 1,042 | 1,010 | 1,021 | +2.3% | 1,884,600 | 3360億3152万 | +13.32% | 27.83 | 1.91 |
03/05 | 1,053 | 1,059 | 990 | 998 | -4.95% | 2,628,000 | 3284億6176万 | +11.38% | 27.21 | 1.86 |
03/04 | 1,041 | 1,094 | 1,029 | 1,050 | +5.42% | 3,421,000 | 3455億7600万 | +17.71% | 28.62 | 1.96 |
03/01 | 949 | 1,003 | 948 | 996 | +5.51% | 3,394,800 | 3278億352万 | +12.67% | 27.15 | 1.86 |
02/28 | 893 | 947 | 892 | 944 | +6.67% | 2,514,500 | 3106億8928万 | +7.39% | 25.73 | 1.76 |
02/27 | 891 | 898 | 884 | 885 | -0.11% | 1,025,600 | 2912億7120万 | +1.26% | 24.13 | 1.65 |
02/26 | 869 | 904 | 861 | 886 | +0.91% | 1,851,100 | 2916億32万 | +1.37% | 24.15 | 1.65 |
02/25 | 860 | 881 | 850 | 878 | +3.05% | 2,357,600 | 2889億6736万 | +0.57% | 23.94 | 1.64 |
02/22 | 859 | 868 | 847 | 852 | -2.74% | 1,687,000 | 2804億1024万 | -2.29% | 23.23 | 1.59 |
02/21 | 872 | 890 | 869 | 876 | -1.02% | 626,400 | 2883億912万 | +0.34% | 23.88 | 1.64 |
02/20 | 885 | 890 | 870 | 885 | +0.68% | 924,900 | 2912億7120万 | +1.37% | 24.13 | 1.65 |
02/19 | 876 | 882 | 866 | 879 | +0.46% | 479,500 | 2892億9648万 | +0.69% | 23.96 | 1.64 |
02/18 | 850 | 877 | 850 | 875 | +3.55% | 818,000 | 2879億8000万 | +0.23% | 23.85 | 1.63 |
02/15 | 846 | 853 | 831 | 845 | -1.29% | 873,600 | 2781億640万 | -3.21% | 23.04 | 1.58 |
02/14 | 854 | 865 | 836 | 856 | +0.94% | 1,030,200 | 2817億2672万 | -2.06% | 23.34 | 1.6 |
02/13 | 861 | 864 | 841 | 848 | -1.4% | 946,300 | 2790億9376万 | -2.86% | 23.12 | 1.58 |
02/12 | 865 | 868 | 851 | 860 | +1.42% | 1,243,700 | 2830億4320万 | -1.49% | 23.44 | 1.61 |
02/08 | 861 | 875 | 841 | 848 | -2.86% | 1,030,800 | 2790億9376万 | -2.86% | 23.12 | 1.58 |
02/07 | 870 | 882 | 866 | 873 | +0.46% | 815,700 | 2873億2176万 | 0% | 23.8 | 1.63 |
02/06 | 880 | 888 | 866 | 869 | +1.4% | 1,560,500 | 2860億528万 | -0.34% | 23.69 | 1.62 |
02/05 | 882 | 904 | 856 | 857 | -6.24% | 1,153,200 | 2820億5584万 | -1.61% | 23.36 | 1.6 |
02/04 | 911 | 925 | 901 | 914 | +1.56% | 824,600 | 3008億1568万 | +5.06% | 24.92 | 1.71 |
02/01 | 925 | 939 | 899 | 900 | -1.53% | 961,300 | 2962億800万 | +3.81% | 24.53 | 1.68 |
01/31 | 927 | 934 | 904 | 914 | -1.19% | 1,076,700 | 3008億1568万 | +5.79% | 24.92 | 1.71 |
01/30 | 889 | 931 | 881 | 925 | +4.28% | 1,168,800 | 3044億3600万 | +7.81% | 25.22 | 1.73 |
01/29 | 880 | 895 | 871 | 887 | -0.11% | 637,100 | 2919億2944万 | +4.11% | 24.18 | 1.66 |
01/28 | 885 | 893 | 874 | 888 | +1.83% | 990,800 | 2922億5856万 | +5.09% | 24.21 | 1.66 |
01/25 | 866 | 875 | 856 | 872 | +2.23% | 1,028,000 | 2869億9264万 | +4.06% | 23.77 | 1.63 |
01/24 | 821 | 856 | 813 | 853 | +2.03% | 1,212,400 | 2807億3936万 | +2.65% | 23.25 | 1.59 |
01/23 | 851 | 852 | 832 | 836 | -3.13% | 1,247,200 | 2751億4432万 | +1.33% | 22.79 | 1.56 |
01/22 | 869 | 878 | 852 | 863 | -0.23% | 884,500 | 2840億3056万 | +5.24% | 23.53 | 1.61 |
01/21 | 878 | 878 | 860 | 865 | -0.35% | 647,900 | 2846億8880万 | +6.4% | 23.58 | 1.62 |
01/18 | 873 | 878 | 862 | 868 | +0.81% | 1,452,900 | 2856億7616万 | +7.69% | 23.66 | 1.62 |
01/17 | 890 | 890 | 847 | 861 | -2.05% | 1,698,400 | 2833億7232万 | +7.63% | 23.47 | 1.61 |
01/16 | 893 | 893 | 876 | 879 | -1.12% | 1,365,500 | 2892億9648万 | +10.84% | 23.96 | 1.64 |
01/15 | 892 | 894 | 881 | 889 | +1.37% | 887,600 | 2925億8768万 | +13.1% | 24.23 | 1.66 |
01/11 | 880 | 884 | 871 | 877 | +0.8% | 509,900 | 2886億3824万 | +12.72% | 23.91 | 1.64 |
01/10 | 880 | 880 | 856 | 870 | -0.57% | 1,199,000 | 2863億3440万 | +12.84% | 23.72 | 1.62 |
01/09 | 847 | 878 | 832 | 875 | +5.17% | 1,362,800 | 2879億8000万 | +14.53% | 23.85 | 1.63 |
01/08 | 845 | 845 | 820 | 832 | -2.8% | 1,103,000 | 2738億2784万 | +10.05% | 22.68 | 1.55 |
01/07 | 890 | 894 | 853 | 856 | -1.15% | 1,203,700 | 2817億2672万 | +13.98% | 23.34 | 1.6 |
01/04 | 857 | 872 | 849 | 866 | +4.09% | 877,800 | 2850億1792万 | +16.4% | 23.61 | 1.62 |
2012 |
12/28 | 830 | 848 | 810 | 832 | -2.23% | 1,442,100 | - | +13.04% | - | - |
12/27 | 849 | 862 | 836 | 851 | +0.24% | 1,068,000 | - | +16.58% | - | - |
12/26 | 841 | 852 | 836 | 849 | +1.31% | 651,100 | - | +17.43% | - | - |
12/25 | 829 | 844 | 825 | 838 | +1.7% | 790,500 | - | +17.04% | - | - |
12/21 | 818 | 847 | 810 | 824 | +0.73% | 1,415,900 | - | +16.06% | - | - |
12/20 | 799 | 850 | 796 | 818 | +4.2% | 2,606,500 | - | +16.19% | - | - |
12/19 | 780 | 786 | 772 | 785 | +2.61% | 1,187,500 | - | +12.63% | - | - |
12/18 | 725 | 771 | 723 | 765 | +5.96% | 1,378,700 | - | +10.71% | - | - |
12/17 | 713 | 724 | 708 | 722 | +3.14% | 796,100 | - | +5.09% | - | - |
12/14 | 707 | 707 | 697 | 700 | -0.99% | 654,600 | - | +2.19% | - | - |
12/13 | 709 | 714 | 705 | 707 | +0.14% | 518,300 | - | +3.21% | - | - |
12/12 | 702 | 706 | 701 | 706 | +2.17% | 603,000 | - | +3.22% | - | - |
12/11 | 700 | 701 | 685 | 691 | -1.29% | 358,500 | - | +1.02% | - | - |
12/10 | 706 | 707 | 694 | 700 | -0.14% | 453,200 | - | +2.49% | - | - |
12/07 | 703 | 706 | 697 | 701 | +0.29% | 644,600 | - | +2.64% | - | - |
12/06 | 693 | 700 | 690 | 699 | +1.16% | 833,300 | - | +2.49% | - | - |
12/05 | 697 | 699 | 688 | 691 | -1.57% | 652,500 | - | +1.62% | - | - |
12/04 | 696 | 708 | 696 | 702 | -0.28% | 807,600 | - | +3.54% | - | - |
12/03 | 698 | 706 | 695 | 704 | +0.86% | 716,000 | - | +3.99% | - | - |
11/30 | 690 | 700 | 677 | 698 | +0.87% | 984,600 | - | +3.56% | - | - |
11/29 | 689 | 692 | 679 | 692 | +1.76% | 571,800 | - | +2.82% | - | - |
11/28 | 696 | 700 | 677 | 680 | -1.73% | 477,600 | - | +1.34% | - | - |
11/27 | 683 | 697 | 683 | 692 | +1.47% | 768,100 | - | +3.28% | - | - |
11/26 | 697 | 697 | 677 | 682 | +0.29% | 669,500 | - | +1.94% | - | - |
11/22 | 690 | 692 | 675 | 680 | +0.44% | 497,100 | - | +1.8% | - | - |
11/21 | 680 | 680 | 672 | 677 | +0.74% | 799,300 | - | +1.5% | - | - |
11/20 | 682 | 683 | 667 | 672 | -1.32% | 640,400 | - | +1.05% | - | - |
11/19 | 682 | 687 | 678 | 681 | +0.44% | 679,400 | - | +2.71% | - | - |
11/16 | 672 | 683 | 670 | 678 | -0.15% | 635,400 | - | +2.73% | - | - |
11/15 | 642 | 688 | 642 | 679 | +5.76% | 1,308,000 | - | +3.19% | - | - |
11/14 | 641 | 651 | 637 | 642 | +0.63% | 1,492,600 | - | -1.98% | - | - |
11/13 | 660 | 661 | 632 | 638 | -3.19% | 1,440,500 | - | -2.6% | - | - |
11/12 | 666 | 674 | 658 | 659 | -3.23% | 528,900 | - | +0.61% | - | - |
11/09 | 681 | 685 | 670 | 681 | -1.16% | 540,900 | - | +4.13% | - | - |
11/08 | 705 | 705 | 687 | 689 | -1.01% | 1,046,100 | - | +5.67% | - | - |
11/07 | 699 | 700 | 689 | 696 | 0% | 720,700 | - | +7.41% | - | - |
11/06 | 695 | 708 | 688 | 696 | +2.65% | 1,502,600 | - | +8.07% | - | - |
11/05 | 690 | 691 | 675 | 678 | -2.16% | 359,800 | - | +5.77% | - | - |
11/02 | 669 | 695 | 663 | 693 | +4.05% | 1,150,700 | - | +8.28% | - | - |
11/01 | 665 | 670 | 656 | 666 | +1.37% | 398,300 | - | +4.55% | - | - |
10/31 | 649 | 661 | 645 | 657 | +1.23% | 455,800 | - | +3.3% | - | - |
10/30 | 658 | 664 | 649 | 649 | -1.37% | 866,300 | - | +2.2% | - | - |