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→10 |
| 2013 |
| 03/29 | 431 | 433 | 423 | 430 | -0.12% | 14,587,500 | 4151億734万 | +13.03% | 18.7 | 0.78 |
| 03/28 | 438 | 442 | 420 | 430 | -1.83% | 19,012,600 | 4155億9058万 | +14.06% | 18.72 | 0.78 |
| 03/27 | 425 | 439 | 423 | 438 | +2.94% | 15,640,600 | 4233億2250万 | +17.11% | 19.07 | 0.79 |
| 03/26 | 422 | 427 | 420 | 426 | -0.58% | 9,579,300 | 4112億4138万 | +14.69% | 18.52 | 0.77 |
| 03/25 | 421 | 430 | 419 | 428 | +3.63% | 10,821,800 | 4136億5760万 | +16.3% | 18.63 | 0.78 |
| 03/22 | 416 | 417 | 409 | 413 | -1.43% | 9,756,500 | 3991億6026万 | +13.15% | 17.98 | 0.75 |
| 03/21 | 428 | 444 | 414 | 419 | -0.48% | 22,153,800 | 4049億5920万 | +15.43% | 18.24 | 0.76 |
| 03/19 | 400 | 429 | 400 | 421 | +5.91% | 19,290,000 | 4068億9218万 | +16.62% | 18.33 | 0.76 |
| 03/18 | 399 | 405 | 394 | 398 | -1.24% | 10,278,300 | 3841億7967万 | +10.72% | 17.3 | 0.72 |
| 03/15 | 382 | 407 | 381 | 403 | +7.19% | 23,165,800 | 3890億1212万 | +12.75% | 17.52 | 0.73 |
| 03/14 | 367 | 377 | 367 | 376 | +2.32% | 11,920,000 | 3629億1689万 | +5.77% | 16.35 | 0.68 |
| 03/13 | 374 | 375 | 366 | 367 | -2.26% | 8,928,200 | 3547億173万 | +3.67% | 15.98 | 0.67 |
| 03/12 | 376 | 382 | 372 | 376 | -0.79% | 10,056,000 | 3629億1689万 | +6.37% | 16.35 | 0.68 |
| 03/11 | 376 | 385 | 372 | 379 | +0.93% | 11,099,100 | 3658億1636万 | +7.53% | 16.48 | 0.69 |
| 03/08 | 361 | 377 | 359 | 375 | +5.04% | 22,030,700 | 3624億3365万 | +6.84% | 16.32 | 0.68 |
| 03/07 | 350 | 362 | 349 | 357 | +3.18% | 16,515,400 | 3450億3683万 | +2% | 15.54 | 0.65 |
| 03/06 | 339 | 346 | 334 | 346 | +2.82% | 12,817,800 | 3344億545万 | -1.14% | 15.06 | 0.63 |
| 03/05 | 341 | 342 | 335 | 337 | -0.44% | 8,518,300 | 3252億2379万 | -3.86% | 14.65 | 0.61 |
| 03/04 | 336 | 340 | 331 | 338 | +0.75% | 12,092,900 | 3266億7353万 | -3.7% | 14.71 | 0.61 |
| 03/01 | 336 | 337 | 331 | 336 | -0.45% | 10,074,500 | 3242億5730万 | -4.69% | 14.6 | 0.61 |
| 02/28 | 340 | 341 | 336 | 337 | -0.44% | 10,807,800 | 3257億704万 | -4.53% | 14.67 | 0.61 |
| 02/27 | 346 | 347 | 334 | 339 | -1.31% | 12,820,300 | 3271億5677万 | -4.38% | 14.73 | 0.61 |
| 02/26 | 346 | 347 | 343 | 343 | -0.87% | 9,019,100 | 3315億598万 | -3.38% | 14.93 | 0.62 |
| 02/25 | 357 | 359 | 345 | 346 | -1.42% | 9,107,500 | 3344億545万 | -2.54% | 15.06 | 0.63 |
| 02/22 | 350 | 353 | 343 | 351 | -1.13% | 11,974,500 | 3392億3789万 | -1.4% | 15.28 | 0.64 |
| 02/21 | 356 | 362 | 353 | 355 | -0.42% | 6,391,300 | 3431億385万 | 0% | 15.45 | 0.64 |
| 02/20 | 362 | 363 | 353 | 357 | +0.42% | 8,011,800 | 3445億5359万 | +0.71% | 15.52 | 0.65 |
| 02/19 | 355 | 360 | 355 | 355 | +0.28% | 6,760,800 | 3431億385万 | +0.57% | 15.45 | 0.64 |
| 02/18 | 352 | 355 | 347 | 354 | +0.71% | 8,634,700 | 3421億3736万 | +0.57% | 15.41 | 0.64 |
| 02/15 | 367 | 367 | 344 | 352 | -4.35% | 11,388,100 | 3397億2114万 | +0.14% | 15.3 | 0.64 |
| 02/14 | 371 | 373 | 366 | 368 | 0% | 14,784,600 | 3551億8497万 | +5% | 16 | 0.67 |
| 02/13 | 365 | 369 | 359 | 368 | +0.96% | 13,257,500 | 3551億8497万 | +5.6% | 16 | 0.67 |
| 02/12 | 370 | 371 | 364 | 364 | +0.41% | 10,889,600 | 3518億226万 | +4.9% | 15.84 | 0.66 |
| 02/08 | 345 | 371 | 341 | 363 | +5.84% | 35,229,800 | 3503億5253万 | +4.77% | 15.78 | 0.66 |
| 02/07 | 349 | 351 | 342 | 343 | -2.42% | 13,627,900 | 3310億2273万 | -0.72% | 14.91 | 0.62 |
| 02/06 | 347 | 355 | 343 | 351 | +2.18% | 14,799,500 | 3392億3789万 | +2.03% | 15.28 | 0.64 |
| 02/05 | 347 | 353 | 341 | 344 | -1.01% | 13,835,900 | 3319億8922万 | +0.44% | 14.95 | 0.62 |
| 02/04 | 352 | 352 | 345 | 347 | -0.86% | 7,451,400 | 3353億7193万 | +2.06% | 15.1 | 0.63 |
| 02/01 | 353 | 358 | 350 | 350 | -0.57% | 9,136,900 | 3382億7140万 | +3.55% | 15.24 | 0.64 |
| 01/31 | 354 | 361 | 351 | 352 | +0.28% | 18,961,600 | 3402億438万 | +4.45% | 15.32 | 0.64 |
| 01/30 | 359 | 360 | 348 | 351 | -2.09% | 8,805,500 | 3392億3789万 | +4.46% | 15.28 | 0.64 |
| 01/29 | 358 | 365 | 358 | 359 | +0.14% | 8,146,800 | 3464億8657万 | +7.34% | 15.61 | 0.65 |
| 01/28 | 364 | 365 | 358 | 358 | -0.83% | 8,688,400 | 3460億332万 | +7.51% | 15.58 | 0.65 |
| 01/25 | 360 | 368 | 355 | 361 | +2.41% | 15,098,000 | 3489億279万 | +9.06% | 15.71 | 0.66 |
| 01/24 | 360 | 361 | 346 | 353 | -4.21% | 12,045,200 | 3406億8763万 | +7.14% | 15.34 | 0.64 |
| 01/23 | 359 | 373 | 359 | 368 | +2.94% | 14,055,300 | 3556億6822万 | +12.54% | 16.02 | 0.67 |
| 01/22 | 357 | 369 | 355 | 358 | +0.42% | 16,587,900 | 3455億2008万 | +10.34% | 15.56 | 0.65 |
| 01/21 | 355 | 358 | 346 | 356 | +0.42% | 10,683,700 | 3440億7034万 | +10.9% | 15.5 | 0.65 |
| 01/18 | 340 | 355 | 336 | 355 | +5.19% | 15,074,300 | 3426億2061万 | +11.13% | 15.43 | 0.64 |
| 01/17 | 339 | 341 | 333 | 337 | +0.3% | 9,256,900 | 3257億704万 | +6.65% | 14.67 | 0.61 |
| 01/16 | 332 | 339 | 329 | 336 | +1.82% | 12,511,400 | 3247億4055万 | +6.67% | 14.63 | 0.61 |
| 01/15 | 334 | 335 | 328 | 330 | -0.9% | 8,415,200 | 3189億4161万 | +5.43% | 14.36 | 0.6 |
| 01/11 | 318 | 334 | 318 | 333 | +4.06% | 15,475,700 | 3218億4108万 | +7.07% | 14.5 | 0.6 |
| 01/10 | 330 | 335 | 319 | 320 | -2.14% | 11,896,300 | 3092億7671万 | +3.23% | 13.93 | 0.58 |
| 01/09 | 329 | 332 | 325 | 327 | -1.06% | 9,243,600 | 3160億4214万 | +6.17% | 14.23 | 0.59 |
| 01/08 | 340 | 341 | 330 | 331 | -2.36% | 10,666,800 | 3194億2485万 | +7.65% | 14.39 | 0.6 |
| 01/07 | 335 | 346 | 333 | 339 | +2.58% | 12,344,700 | 3271億5677万 | +10.98% | 14.73 | 0.61 |
| 01/04 | 343 | 344 | 327 | 330 | -0.75% | 12,101,100 | 3189億4161万 | +8.91% | 14.36 | 0.6 |
| 2012 |
| 12/28 | 316 | 334 | 315 | 333 | +5.22% | 15,388,800 | - | +10.47% | - | - |
| 12/27 | 302 | 320 | 298 | 316 | +4.29% | 11,102,600 | - | +5.33% | - | - |
| 12/26 | 304 | 305 | 301 | 303 | +0.66% | 4,810,600 | - | +1% | - | - |
| 12/25 | 311 | 311 | 300 | 301 | -2.11% | 8,504,800 | - | +0.33% | - | - |
| 12/21 | 323 | 323 | 307 | 308 | -2.69% | 13,339,200 | - | +2.5% | - | - |
| 12/20 | 320 | 325 | 315 | 316 | -0.78% | 8,619,400 | - | +5.33% | - | - |
| 12/19 | 317 | 319 | 313 | 319 | +2.25% | 6,399,900 | - | +6.52% | - | - |
| 12/18 | 321 | 321 | 311 | 312 | -2.2% | 8,216,600 | - | +4.18% | - | - |
| 12/17 | 323 | 325 | 318 | 319 | -1.24% | 7,358,600 | - | +6.88% | - | - |
| 12/14 | 314 | 328 | 314 | 323 | +5.22% | 22,006,700 | - | +8.22% | - | - |
| 12/13 | 301 | 309 | 301 | 307 | +2% | 14,416,400 | - | +2.85% | - | - |
| 12/12 | 294 | 302 | 292 | 301 | +2.81% | 12,820,700 | - | +0.84% | - | - |
| 12/11 | 290 | 294 | 287 | 292 | +0.72% | 16,261,800 | - | -2.24% | - | - |
| 12/10 | 292 | 294 | 288 | 290 | -0.62% | 8,868,100 | - | -3.27% | - | - |
| 12/07 | 301 | 303 | 291 | 292 | -3.15% | 19,754,200 | - | -3.31% | - | - |
| 12/06 | 293 | 302 | 292 | 302 | +3.89% | 11,224,000 | - | -0.82% | - | - |
| 12/05 | 289 | 291 | 285 | 290 | +1.4% | 7,556,300 | - | -5.16% | - | - |
| 12/04 | 295 | 296 | 285 | 286 | -2.79% | 12,970,900 | - | -6.78% | - | - |
| 12/03 | 290 | 296 | 290 | 294 | +0.99% | 8,327,200 | - | -4.72% | - | - |
| 11/30 | 290 | 298 | 287 | 292 | +1.22% | 17,569,600 | - | -5.97% | - | - |
| 11/29 | 283 | 289 | 280 | 288 | +1.27% | 11,775,900 | - | -7.69% | - | - |
| 11/28 | 290 | 292 | 284 | 284 | -3.03% | 11,426,300 | - | -9.14% | - | - |
| 11/27 | 289 | 295 | 287 | 293 | +3.38% | 16,952,400 | - | -6.59% | - | - |
| 11/26 | 293 | 294 | 283 | 284 | -2.17% | 20,599,100 | - | -10.22% | - | - |
| 11/22 | 295 | 296 | 289 | 290 | -2.42% | 19,497,100 | - | -8.81% | - | - |
| 11/21 | 311 | 312 | 296 | 297 | -3.35% | 18,988,600 | - | -7.13% | - | - |
| 11/20 | 312 | 315 | 307 | 308 | -0.97% | 6,715,300 | - | -4.21% | - | - |
| 11/19 | 310 | 314 | 304 | 311 | +1.47% | 15,994,800 | - | -3.57% | - | - |
| 11/16 | 301 | 308 | 296 | 306 | +2.65% | 13,766,400 | - | -5.26% | - | - |
| 11/15 | 298 | 300 | 292 | 298 | -1.62% | 21,351,400 | - | -7.99% | - | - |
| 11/14 | 304 | 305 | 302 | 303 | -1.14% | 6,311,100 | - | -6.77% | - | - |
| 11/13 | 305 | 309 | 304 | 307 | +0.66% | 6,881,000 | - | -5.98% | - | - |
| 11/12 | 308 | 309 | 304 | 305 | -3.18% | 9,582,200 | - | -6.6% | - | - |
| 11/09 | 312 | 316 | 306 | 315 | -0.79% | 7,493,600 | - | -3.53% | - | - |
| 11/08 | 314 | 318 | 312 | 317 | +0.79% | 11,379,600 | - | -3.06% | - | - |
| 11/07 | 307 | 317 | 302 | 315 | +2.28% | 15,561,800 | - | -3.82% | - | - |
| 11/06 | 317 | 318 | 304 | 308 | -3% | 12,345,700 | - | -5.96% | - | - |
| 11/05 | 324 | 328 | 316 | 317 | -7.45% | 15,596,000 | - | -3.35% | - | - |
| 11/02 | 348 | 348 | 332 | 343 | -0.87% | 7,963,200 | - | +4.1% | - | - |
| 11/01 | 346 | 348 | 341 | 346 | -0.14% | 5,918,300 | - | +4.7% | - | - |
| 10/31 | 334 | 350 | 331 | 346 | +4.22% | 12,161,200 | - | +4.85% | - | - |
| 10/30 | 333 | 337 | 331 | 332 | -0.3% | 9,590,300 | - | +0.61% | - | - |
