PBR
2009/09/25～2010/02/23
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 |
|---|
| 2010 |
| 02/23 | 119,300 | 120,800 | 118,200 | 120,800 | +1.34% | 278 | - | +1.52% |
| 02/22 | 115,500 | 119,200 | 115,500 | 119,200 | +1.88% | 249 | - | +0.18% |
| 02/19 | 116,500 | 117,600 | 115,800 | 117,000 | +0.78% | 125 | - | -1.59% |
| 02/18 | 116,100 | 117,900 | 116,100 | 116,100 | -1.02% | 283 | - | -2.43% |
| 02/17 | 115,000 | 118,000 | 115,000 | 117,300 | +1.47% | 248 | - | -1.45% |
| 02/16 | 114,400 | 116,000 | 114,200 | 115,600 | +0.52% | 121 | - | -2.8% |
| 02/15 | 114,300 | 117,000 | 114,000 | 115,000 | -1.96% | 65 | - | -3.25% |
| 02/12 | 112,900 | 118,000 | 112,900 | 117,300 | +1.38% | 237 | - | -1.32% |
| 02/10 | 114,200 | 117,800 | 114,200 | 115,700 | +1.94% | 119 | - | -2.69% |
| 02/09 | 116,100 | 117,900 | 113,500 | 113,500 | -2.24% | 115 | - | -4.66% |
| 02/08 | 118,300 | 118,900 | 116,100 | 116,100 | -1.86% | 160 | - | -2.66% |
| 02/05 | 118,100 | 119,100 | 118,000 | 118,300 | +0.08% | 142 | - | -0.88% |
| 02/04 | 119,300 | 121,900 | 117,900 | 118,200 | -3.11% | 347 | - | -0.89% |
| 02/03 | 121,900 | 122,000 | 120,200 | 122,000 | +0.08% | 151 | - | +2.45% |
| 02/02 | 120,600 | 122,000 | 120,600 | 121,900 | +0.08% | 109 | - | +2.69% |
| 02/01 | 120,000 | 121,900 | 118,400 | 121,800 | +2.27% | 231 | - | +2.98% |
| 01/29 | 122,400 | 122,400 | 118,100 | 119,100 | -0.75% | 178 | - | +0.99% |
| 01/28 | 118,000 | 124,000 | 117,900 | 120,000 | +1.69% | 235 | - | +2.05% |
| 01/27 | 118,700 | 122,900 | 118,000 | 118,000 | -1.09% | 199 | - | +0.64% |
| 01/26 | 122,300 | 123,600 | 119,100 | 119,300 | -3.01% | 205 | - | +1.92% |
| 01/25 | 123,000 | 124,000 | 121,500 | 123,000 | -0.65% | 195 | - | +5.25% |
| 01/22 | 120,400 | 124,000 | 120,400 | 123,800 | +0.32% | 242 | - | +6.26% |
| 01/21 | 118,100 | 123,400 | 118,100 | 123,400 | +2.07% | 263 | - | +6.41% |
| 01/20 | 119,000 | 122,400 | 118,000 | 120,900 | -0.58% | 591 | - | +4.76% |
| 01/19 | 120,500 | 121,900 | 120,300 | 121,600 | +0.91% | 118 | - | +5.76% |
| 01/18 | 116,200 | 122,000 | 116,200 | 120,500 | +2.99% | 298 | - | +5.1% |
| 01/15 | 116,300 | 119,000 | 116,300 | 117,000 | -1.93% | 94 | - | +2.29% |
| 01/14 | 116,200 | 119,500 | 116,200 | 119,300 | +1.97% | 312 | - | +4.14% |
| 01/13 | 112,900 | 118,500 | 112,900 | 117,000 | +1.74% | 595 | - | +2.16% |
| 01/12 | 112,100 | 116,000 | 112,000 | 115,000 | +0.88% | 380 | - | +0.52% |
| 01/08 | 114,600 | 116,800 | 113,900 | 114,000 | -0.87% | 81 | - | -0.23% |
| 01/07 | 115,300 | 118,000 | 114,300 | 115,000 | -2.54% | 186 | - | +0.77% |
| 01/06 | 116,500 | 118,000 | 116,000 | 118,000 | -1.26% | 240 | - | +3.8% |
| 01/05 | 119,000 | 119,500 | 117,300 | 119,500 | +0.42% | 187 | - | +5.97% |
| 01/04 | 117,000 | 119,900 | 117,000 | 119,000 | +0.59% | 248 | - | +6.22% |
| 2009 |
| 12/30 | 114,200 | 118,300 | 114,100 | 118,300 | +2.16% | 576 | - | +6.22% |
| 12/29 | 113,100 | 116,000 | 113,100 | 115,800 | +1.58% | 344 | - | +4.52% |
| 12/28 | 110,600 | 114,000 | 110,600 | 114,000 | +1.24% | 144 | - | +3.39% |
| 12/25 | 110,500 | 113,000 | 109,400 | 112,600 | +1.44% | 1,825 | - | +2.62% |
| 12/24 | 111,300 | 112,000 | 110,100 | 111,000 | -1.86% | 273 | - | +1.38% |
| 12/22 | 110,700 | 113,100 | 109,300 | 113,100 | +2.17% | 200 | - | +3.31% |
| 12/21 | 111,000 | 112,100 | 110,500 | 110,700 | -0.54% | 202 | - | +1.12% |
| 12/18 | 111,300 | 112,500 | 109,900 | 111,300 | -1.77% | 184 | - | +1.42% |
| 12/17 | 113,700 | 114,400 | 112,000 | 113,300 | -1.05% | 278 | - | +3.05% |
| 12/16 | 114,600 | 118,000 | 113,400 | 114,500 | +0.35% | 1,248 | - | +4% |
| 12/15 | 110,500 | 114,100 | 110,300 | 114,100 | +3.45% | 207 | - | +3.53% |
| 12/14 | 110,600 | 112,000 | 108,700 | 110,300 | +0.73% | 129 | - | -0.09% |
| 12/11 | 110,000 | 112,000 | 108,500 | 109,500 | -0.45% | 105 | - | -1.19% |
| 12/10 | 111,500 | 113,500 | 110,000 | 110,000 | -3.08% | 87 | - | -1.19% |
| 12/09 | 112,100 | 113,800 | 109,300 | 113,500 | -0.26% | 229 | - | +1.36% |
| 12/08 | 117,600 | 118,300 | 113,500 | 113,800 | -6.26% | 247 | - | +1.03% |
| 12/07 | 120,000 | 122,500 | 117,000 | 121,400 | +2.45% | 1,684 | - | +7.44% |
| 12/04 | 114,100 | 119,500 | 114,000 | 118,500 | +3.95% | 689 | - | +5.15% |
| 12/03 | 113,000 | 115,000 | 110,700 | 114,000 | +2.43% | 511 | - | +1.05% |
| 12/02 | 112,500 | 113,500 | 109,200 | 111,300 | +0.72% | 491 | - | -1.67% |
| 12/01 | 102,000 | 113,500 | 102,000 | 110,500 | +6.25% | 597 | - | -3.13% |
| 11/30 | 96,100 | 105,000 | 96,100 | 104,000 | +9.13% | 533 | - | -9.54% |
| 11/27 | 99,100 | 100,800 | 94,000 | 95,300 | -5.64% | 395 | - | -17.93% |
| 11/26 | 103,000 | 103,100 | 101,000 | 101,000 | -1.56% | 459 | - | -14.15% |
| 11/25 | 104,400 | 104,400 | 102,600 | 102,600 | -1.06% | 223 | - | -13.76% |
| 11/24 | 102,800 | 106,400 | 102,800 | 103,700 | +1.07% | 501 | - | -13.76% |
| 11/20 | 100,200 | 105,000 | 98,200 | 102,600 | +2.19% | 1,671 | - | -15.54% |
| 11/19 | 105,100 | 106,000 | 100,000 | 100,400 | -5.99% | 1,384 | - | -18.19% |
| 11/18 | 110,000 | 112,800 | 105,500 | 106,800 | -3.52% | 517 | - | -13.92% |
| 11/17 | 113,400 | 113,500 | 110,000 | 110,700 | -2.12% | 568 | - | -11.57% |
| 11/16 | 117,300 | 117,300 | 113,000 | 113,100 | -3.58% | 484 | - | -10.31% |
| 11/13 | 117,000 | 118,000 | 115,200 | 117,300 | +0.69% | 354 | - | -7.55% |
| 11/12 | 115,900 | 119,000 | 115,900 | 116,500 | -0.34% | 333 | - | -8.71% |
| 11/11 | 117,400 | 119,900 | 115,900 | 116,900 | -0.43% | 353 | - | -8.82% |
| 11/10 | 119,000 | 119,700 | 117,300 | 117,400 | -1.26% | 212 | - | -8.81% |
| 11/09 | 120,100 | 121,200 | 118,200 | 118,900 | -1.57% | 193 | - | -8.01% |
| 11/06 | 123,700 | 123,700 | 120,800 | 120,800 | -0.98% | 156 | - | -6.92% |
| 11/05 | 125,200 | 127,000 | 121,800 | 122,000 | -3.56% | 413 | - | -6.2% |
| 11/04 | 128,100 | 129,300 | 126,300 | 126,500 | -2.69% | 617 | - | -3% |
| 11/02 | 120,600 | 130,000 | 118,300 | 130,000 | +6.04% | 2,485 | - | -0.48% |
| 10/30 | 118,100 | 128,000 | 118,100 | 122,600 | +7.45% | 2,370 | - | -6.54% |
| 10/29 | 117,300 | 119,000 | 114,100 | 114,100 | -5.94% | 650 | - | -13.62% |
| 10/28 | 122,900 | 123,500 | 120,200 | 121,300 | -1.7% | 549 | - | -9.04% |
| 10/27 | 124,700 | 125,000 | 122,400 | 123,400 | -7.5% | 771 | - | -8.18% |
| 10/26 | 133,200 | 134,000 | 133,000 | 133,400 | +0.3% | 485 | - | -1.46% |
| 10/23 | 133,200 | 134,700 | 132,700 | 133,000 | +0.23% | 388 | - | -2.23% |
| 10/22 | 133,300 | 134,000 | 132,700 | 132,700 | -0.67% | 465 | - | -2.87% |
| 10/21 | 133,000 | 134,600 | 132,900 | 133,600 | -0.3% | 524 | - | -2.6% |
| 10/20 | 134,600 | 136,800 | 132,900 | 134,000 | -0.37% | 977 | - | -2.65% |
| 10/19 | 134,500 | 135,800 | 133,800 | 134,500 | 0% | 482 | - | -2.62% |
| 10/16 | 133,900 | 134,600 | 133,200 | 134,500 | +0.52% | 233 | - | -2.94% |
| 10/15 | 134,700 | 135,200 | 133,600 | 133,800 | 0% | 233 | - | -3.85% |
| 10/14 | 135,000 | 135,000 | 133,300 | 133,800 | -0.74% | 946 | - | -4.24% |
| 10/13 | 135,500 | 135,600 | 133,600 | 134,800 | +0.97% | 644 | - | -3.83% |
| 10/09 | 133,000 | 134,800 | 132,100 | 133,500 | +0.6% | 394 | - | -5.11% |
| 10/08 | 135,700 | 135,700 | 132,000 | 132,700 | -2.21% | 381 | - | -6.1% |
| 10/07 | 133,400 | 138,000 | 133,400 | 135,700 | +3.35% | 307 | - | -4.39% |
| 10/06 | 132,100 | 133,100 | 128,600 | 131,300 | +0.92% | 192 | - | -7.83% |
| 10/05 | 128,900 | 131,900 | 128,400 | 130,100 | -0.15% | 172 | - | -9.09% |
| 10/02 | 130,600 | 130,700 | 128,200 | 130,300 | -1.29% | 361 | - | -9.32% |
| 10/01 | 128,700 | 132,200 | 128,500 | 132,000 | +3.04% | 477 | - | -8.45% |
| 09/30 | 130,000 | 130,000 | 127,300 | 128,100 | -1.99% | 415 | - | -11.43% |
| 09/29 | 132,200 | 133,600 | 128,600 | 130,700 | -0.83% | 345 | - | -9.99% |
| 09/28 | 137,900 | 139,000 | 130,000 | 131,800 | -8.34% | 822 | - | -9.49% |
| 09/25 | 143,600 | 145,500 | 143,600 | 143,800 | -0.96% | 171 | - | -1.51% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
