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 | 323 | 325 | 321 | 322 | -1.53% | 22,100 | 67億8652万 | -1.23% | - | 0.42 |
03/28 | 326 | 327 | 323 | 327 | -0.3% | 13,000 | 68億9190万 | +0.31% | - | 0.43 |
03/27 | 321 | 330 | 321 | 328 | +0.31% | 35,200 | 69億1297万 | +0.92% | - | 0.43 |
03/26 | 325 | 329 | 325 | 327 | +0.62% | 68,600 | 68億9190万 | +0.93% | - | 0.43 |
03/25 | 330 | 330 | 325 | 325 | -1.52% | 36,000 | 68億4975万 | +0.62% | - | 0.43 |
03/22 | 335 | 335 | 330 | 330 | -0.9% | 18,200 | 69億5513万 | +2.48% | - | 0.43 |
03/21 | 336 | 336 | 333 | 333 | +0.3% | 14,200 | 70億1835万 | +3.74% | - | 0.44 |
03/19 | 335 | 335 | 331 | 332 | +0.3% | 11,600 | 69億9728万 | +3.75% | - | 0.44 |
03/18 | 333 | 334 | 330 | 331 | -0.6% | 7,500 | 69億7620万 | +3.76% | - | 0.44 |
03/15 | 331 | 338 | 331 | 333 | +0.91% | 22,500 | 70億1835万 | +4.72% | - | 0.44 |
03/14 | 331 | 333 | 330 | 330 | 0% | 7,400 | 69億5513万 | +4.1% | - | 0.43 |
03/13 | 328 | 338 | 326 | 330 | -0.6% | 14,500 | 69億5513万 | +4.43% | - | 0.43 |
03/12 | 335 | 336 | 330 | 332 | -0.9% | 16,900 | 69億9728万 | +5.4% | - | 0.44 |
03/11 | 336 | 338 | 335 | 335 | +0.3% | 20,200 | 70億6051万 | +6.69% | - | 0.44 |
03/08 | 329 | 334 | 327 | 334 | +2.77% | 46,700 | 70億3943万 | +6.71% | - | 0.44 |
03/07 | 322 | 327 | 322 | 325 | +0.62% | 10,700 | 68億4975万 | +4.17% | - | 0.43 |
03/06 | 322 | 327 | 322 | 323 | +0.62% | 9,800 | 68億759万 | +3.86% | - | 0.42 |
03/05 | 324 | 324 | 321 | 321 | -0.93% | 11,200 | 67億6544万 | +3.55% | - | 0.42 |
03/04 | 325 | 329 | 321 | 324 | +0.62% | 15,100 | 68億2867万 | +4.85% | - | 0.43 |
03/01 | 332 | 332 | 319 | 322 | -2.72% | 17,900 | 67億8652万 | +4.21% | - | 0.42 |
02/28 | 315 | 334 | 315 | 331 | +5.41% | 38,200 | 69億7620万 | +7.47% | - | 0.44 |
02/27 | 316 | 318 | 313 | 314 | -0.63% | 11,300 | 66億1791万 | +2.28% | - | 0.41 |
02/26 | 318 | 322 | 316 | 316 | -0.63% | 18,600 | 66億6006万 | +3.27% | - | 0.42 |
02/25 | 312 | 322 | 310 | 318 | +2.91% | 38,800 | 67億221万 | +3.92% | - | 0.42 |
02/22 | 309 | 314 | 306 | 309 | -0.32% | 14,700 | 65億1253万 | +1.31% | - | 0.41 |
02/21 | 310 | 312 | 310 | 310 | -0.64% | 8,600 | 65億3360万 | +1.64% | - | 0.41 |
02/20 | 305 | 314 | 305 | 312 | +2.3% | 21,300 | 65億7576万 | +2.63% | - | 0.41 |
02/19 | 307 | 309 | 305 | 305 | -0.33% | 12,300 | 64億2822万 | +0.33% | - | 0.4 |
02/18 | 309 | 309 | 304 | 306 | +0.66% | 11,200 | 64億4930万 | +0.66% | - | 0.4 |
02/15 | 306 | 309 | 303 | 304 | -0.65% | 25,700 | 64億715万 | 0% | - | 0.4 |
02/14 | 305 | 309 | 305 | 306 | +0.66% | 14,100 | 64億4930万 | +0.99% | - | 0.4 |
02/13 | 305 | 306 | 304 | 304 | -0.65% | 8,300 | 64億715万 | +0.33% | - | 0.4 |
02/12 | 309 | 309 | 305 | 306 | +0.66% | 15,800 | 64億4930万 | +0.99% | - | 0.4 |
02/08 | 303 | 306 | 302 | 304 | +0.33% | 7,000 | 64億715万 | +0.33% | - | 0.4 |
02/07 | 306 | 306 | 303 | 303 | -0.98% | 9,900 | 63億8607万 | 0% | - | 0.4 |
02/06 | 310 | 310 | 305 | 306 | +0.33% | 11,000 | 64億4930万 | +0.99% | - | 0.4 |
02/05 | 308 | 310 | 305 | 305 | -1.93% | 9,600 | 64億2822万 | +0.66% | - | 0.4 |
02/04 | 310 | 311 | 308 | 311 | +0.97% | 19,500 | 65億5468万 | +2.64% | - | 0.41 |
02/01 | 307 | 310 | 306 | 308 | 0% | 11,600 | 64億9145万 | +1.65% | - | 0.41 |
01/31 | 304 | 310 | 304 | 308 | +1.32% | 31,100 | 64億9145万 | +1.99% | - | 0.41 |
01/30 | 302 | 306 | 302 | 304 | +1% | 10,300 | 64億715万 | +0.66% | - | 0.4 |
01/29 | 300 | 303 | 300 | 301 | +0.33% | 13,700 | 63億4392万 | -0.33% | - | 0.4 |
01/28 | 304 | 305 | 300 | 300 | -1.32% | 11,000 | 63億2284万 | -0.66% | - | 0.39 |
01/25 | 304 | 304 | 302 | 304 | +1.33% | 7,700 | 64億715万 | +0.66% | - | 0.4 |
01/24 | 299 | 301 | 299 | 300 | 0% | 6,300 | 63億2284万 | -0.66% | - | 0.39 |
01/23 | 300 | 302 | 299 | 300 | -0.99% | 9,500 | 63億2284万 | -0.66% | - | 0.39 |
01/22 | 304 | 304 | 301 | 303 | 0% | 7,300 | 63億8607万 | +0.33% | - | 0.4 |
01/21 | 306 | 306 | 301 | 303 | -0.33% | 14,700 | 63億8607万 | +0.66% | - | 0.4 |
01/18 | 304 | 305 | 303 | 304 | +0.66% | 10,300 | 64億715万 | +1% | - | 0.4 |
01/17 | 296 | 303 | 295 | 302 | +0.67% | 11,700 | 63億6499万 | 0% | - | 0.4 |
01/16 | 300 | 302 | 299 | 300 | -0.33% | 7,400 | 63億2284万 | -0.66% | - | 0.39 |
01/15 | 303 | 304 | 298 | 301 | -0.66% | 20,200 | 63億4392万 | -0.33% | - | 0.4 |
01/11 | 304 | 306 | 303 | 303 | +0.66% | 18,200 | 63億8607万 | +0.33% | - | 0.4 |
01/10 | 299 | 301 | 298 | 301 | +0.33% | 8,100 | 63億4392万 | -0.33% | - | 0.4 |
01/09 | 300 | 303 | 300 | 300 | 0% | 7,700 | 63億2284万 | -0.66% | - | 0.39 |
01/08 | 300 | 303 | 299 | 300 | +0.33% | 9,500 | 63億2284万 | -0.99% | - | 0.39 |
01/07 | 309 | 310 | 299 | 299 | -2.29% | 29,800 | 63億177万 | -1.32% | - | 0.39 |
01/04 | 310 | 311 | 303 | 306 | -1.29% | 17,900 | 64億4930万 | +0.99% | - | 0.4 |
2012 |
12/28 | 306 | 312 | 305 | 310 | +1.64% | 21,100 | - | +2.31% | - | - |
12/27 | 302 | 306 | 300 | 305 | +1.33% | 15,300 | - | +0.99% | - | - |
12/26 | 299 | 302 | 298 | 301 | +0.33% | 9,700 | - | -0.33% | - | - |
12/25 | 300 | 301 | 295 | 300 | -0.33% | 12,600 | - | -0.66% | - | - |
12/21 | 305 | 305 | 299 | 301 | -1.31% | 11,700 | - | 0% | - | - |
12/20 | 302 | 305 | 298 | 305 | +0.33% | 16,900 | - | +1.67% | - | - |
12/19 | 302 | 304 | 301 | 304 | +0.66% | 10,600 | - | +1.67% | - | - |
12/18 | 301 | 305 | 301 | 302 | 0% | 8,800 | - | +1.34% | - | - |
12/17 | 301 | 307 | 301 | 302 | +1% | 29,000 | - | +1.34% | - | - |
12/14 | 298 | 302 | 298 | 299 | +0.34% | 31,900 | - | +0.67% | - | - |
12/13 | 298 | 299 | 296 | 298 | +0.68% | 7,700 | - | +0.34% | - | - |
12/12 | 293 | 298 | 292 | 296 | +1.02% | 8,300 | - | -0.67% | - | - |
12/11 | 297 | 297 | 293 | 293 | -2.01% | 5,700 | - | -1.68% | - | - |
12/10 | 302 | 302 | 295 | 299 | -1.64% | 7,000 | - | 0% | - | - |
12/07 | 307 | 307 | 304 | 304 | -1.3% | 5,000 | - | +1.33% | - | - |
12/06 | 307 | 308 | 304 | 308 | +0.33% | 8,000 | - | +2.67% | - | - |
12/05 | 300 | 307 | 300 | 307 | +0.99% | 8,500 | - | +2.33% | - | - |
12/04 | 302 | 306 | 302 | 304 | +1% | 6,400 | - | +1.33% | - | - |
12/03 | 302 | 306 | 301 | 301 | -2.59% | 5,200 | - | +0.33% | - | - |
11/30 | 306 | 313 | 306 | 309 | +0.98% | 19,500 | - | +2.66% | - | - |
11/29 | 304 | 307 | 302 | 306 | +0.66% | 9,200 | - | +1.66% | - | - |
11/28 | 309 | 311 | 304 | 304 | -3.18% | 7,600 | - | +1% | - | - |
11/27 | 302 | 314 | 299 | 314 | +3.97% | 13,000 | - | +4.32% | - | - |
11/26 | 300 | 304 | 299 | 302 | +0.67% | 8,400 | - | +0.33% | - | - |
11/22 | 300 | 300 | 293 | 300 | +2.74% | 8,500 | - | -0.33% | - | - |
11/21 | 296 | 303 | 290 | 292 | -2.67% | 15,500 | - | -2.99% | - | - |
11/20 | 296 | 300 | 294 | 300 | +1.69% | 9,300 | - | -0.66% | - | - |
11/19 | 289 | 297 | 289 | 295 | +3.15% | 9,300 | - | -2.32% | - | - |
11/16 | 282 | 287 | 282 | 286 | +1.42% | 9,500 | - | -5.3% | - | - |
11/15 | 279 | 286 | 279 | 282 | +1.08% | 19,400 | - | -6.62% | - | - |
11/14 | 277 | 280 | 277 | 279 | +0.72% | 9,800 | - | -7.62% | - | - |
11/13 | 282 | 283 | 277 | 277 | -2.46% | 13,800 | - | -8.58% | - | - |
11/12 | 284 | 288 | 283 | 284 | -3.73% | 18,800 | - | -6.27% | - | - |
11/09 | 300 | 302 | 295 | 295 | -2.32% | 7,000 | - | -2.96% | - | - |
11/08 | 305 | 307 | 302 | 302 | -1.95% | 3,800 | - | -0.66% | - | - |
11/07 | 309 | 309 | 308 | 308 | +0.33% | 2,200 | - | +1.65% | - | - |
11/06 | 306 | 307 | 305 | 307 | -1.29% | 2,800 | - | +1.32% | - | - |
11/05 | 310 | 312 | 309 | 311 | -0.96% | 5,000 | - | +2.98% | - | - |
11/02 | 315 | 315 | 312 | 314 | -0.32% | 6,100 | - | +3.97% | - | - |
11/01 | 311 | 315 | 309 | 315 | +1.29% | 5,300 | - | +4.3% | - | - |
10/31 | 308 | 314 | 307 | 311 | +1.63% | 23,900 | - | +2.98% | - | - |
10/30 | 308 | 310 | 306 | 306 | 0% | 9,300 | - | +1.32% | - | - |