PER
2013/07/08~2013/12/30
株価&PER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 |
12/30 | 687 | 700 | 677 | 689 | +1.32% | 54,000 | 186億4434万 | +8.33% | 9.36 | 0.65 |
12/27 | 649 | 680 | 649 | 680 | +6.25% | 36,000 | 184億80万 | +7.26% | 9.24 | 0.64 |
12/26 | 630 | 640 | 630 | 640 | +2.73% | 10,000 | 173億1840万 | +1.27% | 8.69 | 0.6 |
12/25 | 631 | 631 | 623 | 623 | -1.27% | 5,000 | 168億5838万 | -1.42% | 8.46 | 0.59 |
12/24 | 631 | 632 | 615 | 631 | 0% | 55,000 | 170億7486万 | -0.16% | 8.57 | 0.59 |
12/20 | 630 | 632 | 630 | 631 | +0.48% | 9,000 | 170億7486万 | -0.16% | 8.57 | 0.59 |
12/19 | 628 | 628 | 627 | 628 | -0.63% | 9,000 | 169億9368万 | -0.48% | 8.53 | 0.59 |
12/18 | 631 | 635 | 631 | 632 | +0.16% | 3,000 | 171億192万 | +0.16% | 8.58 | 0.6 |
12/17 | 631 | 634 | 626 | 631 | 0% | 19,000 | 170億7486万 | +0.16% | 8.57 | 0.59 |
12/16 | 640 | 640 | 631 | 631 | -0.63% | 6,000 | 170億7486万 | +0.16% | 8.57 | 0.59 |
12/13 | 630 | 635 | 630 | 635 | +0.32% | 13,000 | 171億8310万 | +0.95% | 8.62 | 0.6 |
12/12 | 633 | 633 | 631 | 633 | +0.96% | 5,000 | 171億2898万 | +0.8% | 8.6 | 0.6 |
12/11 | 640 | 640 | 627 | 627 | -1.26% | 47,000 | 169億6662万 | -0.16% | 8.52 | 0.59 |
12/10 | 635 | 635 | 632 | 635 | +0.63% | 9,000 | 171億8310万 | +1.28% | 8.62 | 0.6 |
12/09 | 637 | 637 | 631 | 631 | +0.16% | 3,000 | 170億7486万 | +0.8% | 8.57 | 0.59 |
12/06 | 625 | 630 | 625 | 630 | +0.8% | 5,000 | 170億4780万 | +0.8% | 8.56 | 0.59 |
12/05 | 625 | 625 | 625 | 625 | -0.32% | 5,000 | 169億1250万 | +0.16% | 8.49 | 0.59 |
12/04 | 627 | 627 | 625 | 627 | +0.32% | 7,000 | 169億6662万 | +0.48% | 8.52 | 0.59 |
12/03 | 627 | 629 | 625 | 625 | -0.32% | 11,000 | 169億1250万 | +0.16% | 8.49 | 0.59 |
12/02 | 627 | 627 | 626 | 627 | 0% | 8,000 | 169億6662万 | +0.8% | 8.52 | 0.59 |
11/29 | 627 | 627 | 627 | 627 | -1.1% | 5,000 | 169億6662万 | +0.97% | 8.52 | 0.59 |
11/28 | 630 | 634 | 630 | 634 | -0.94% | 7,000 | 171億5604万 | +2.42% | 8.61 | 0.6 |
11/27 | 640 | 640 | 635 | 640 | 0% | 9,000 | 173億1840万 | +3.73% | 8.69 | 0.6 |
11/26 | 640 | 640 | 640 | 640 | 0% | 31,000 | 173億1840万 | +4.07% | 8.69 | 0.6 |
11/25 | 640 | 641 | 636 | 640 | 0% | 5,000 | 173億1840万 | +4.4% | 8.69 | 0.6 |
11/22 | 640 | 640 | 638 | 640 | +0.31% | 10,000 | 173億1840万 | +4.92% | 8.69 | 0.6 |
11/21 | 638 | 639 | 631 | 638 | 0% | 7,000 | 172億6428万 | +5.11% | 8.67 | 0.6 |
11/20 | 630 | 638 | 630 | 638 | +1.92% | 13,000 | 172億6428万 | +5.45% | 8.67 | 0.6 |
11/19 | 622 | 626 | 622 | 626 | +0.97% | 4,000 | 169億3956万 | +3.99% | 8.5 | 0.59 |
11/18 | 621 | 622 | 620 | 620 | -0.32% | 4,000 | 167億7720万 | +3.16% | 8.42 | 0.58 |
11/15 | 620 | 622 | 619 | 622 | +0.32% | 13,000 | 168億3132万 | +3.84% | 8.45 | 0.59 |
11/14 | 620 | 620 | 620 | 620 | 0% | 4,000 | 167億7720万 | +3.85% | 8.42 | 0.58 |
11/13 | 620 | 620 | 611 | 620 | +0.98% | 10,000 | 167億7720万 | +4.2% | 8.42 | 0.58 |
11/12 | 621 | 631 | 614 | 614 | +0.49% | 7,000 | 166億1484万 | +3.54% | 8.34 | 0.58 |
11/11 | 625 | 625 | 611 | 611 | -1.45% | 4,000 | 165億3366万 | +3.04% | 8.3 | 0.58 |
11/08 | 619 | 620 | 619 | 620 | +0.16% | 11,000 | 167億7720万 | +4.73% | 8.42 | 0.58 |
11/07 | 619 | 620 | 612 | 619 | +1.14% | 15,000 | 167億5014万 | +4.56% | 8.41 | 0.58 |
11/06 | 601 | 620 | 601 | 612 | +1.83% | 17,000 | 165億6072万 | +3.38% | 8.31 | 0.58 |
11/05 | 611 | 611 | 601 | 601 | -1.8% | 5,000 | 162億6306万 | +1.35% | 8.16 | 0.57 |
11/01 | 611 | 612 | 610 | 612 | +0.33% | 15,000 | 165億6072万 | +3.03% | 8.31 | 0.58 |
10/31 | 619 | 620 | 606 | 610 | -1.45% | 19,000 | 165億660万 | +2.35% | 8.29 | 0.58 |
10/30 | 617 | 619 | 608 | 619 | -1.28% | 19,000 | 167億5014万 | +3.69% | 8.41 | 0.58 |
10/29 | 600 | 650 | 600 | 627 | +7.18% | 76,000 | 169億6662万 | +4.67% | 8.52 | 0.59 |
10/28 | 585 | 585 | 584 | 585 | 0% | 38,000 | 158億3010万 | -2.66% | 7.95 | 0.55 |
10/25 | 582 | 585 | 580 | 585 | +0.86% | 13,000 | 158億3010万 | -2.66% | 7.95 | 0.55 |
10/24 | 575 | 580 | 575 | 580 | +0.69% | 4,000 | 156億9480万 | -3.97% | 7.88 | 0.55 |
10/23 | 590 | 590 | 576 | 576 | -2.37% | 14,000 | 155億8656万 | -5.11% | 7.82 | 0.54 |
10/22 | 580 | 590 | 580 | 590 | 0% | 13,000 | 159億6540万 | -3.28% | 8.01 | 0.56 |
10/21 | 580 | 590 | 580 | 590 | +1.72% | 7,000 | 159億6540万 | -3.28% | 8.01 | 0.56 |
10/18 | 570 | 580 | 570 | 580 | +1.75% | 3,000 | 156億9480万 | -4.76% | 7.88 | 0.55 |
10/17 | 584 | 584 | 556 | 570 | -0.87% | 27,000 | 154億2420万 | -6.1% | 7.74 | 0.54 |
10/16 | 575 | 575 | 575 | 575 | -0.17% | 1,000 | 155億5950万 | -4.96% | 7.81 | 0.54 |
10/15 | 580 | 580 | 576 | 576 | -0.69% | 13,000 | 155億8656万 | -4.32% | 7.82 | 0.54 |
10/11 | 590 | 590 | 580 | 580 | 0% | 4,000 | 156億9480万 | -3.33% | 7.88 | 0.55 |
10/10 | 571 | 590 | 563 | 580 | +1.75% | 14,000 | 156億9480万 | -2.85% | 7.88 | 0.55 |
10/08 | 567 | 570 | 567 | 570 | -1.21% | 7,000 | 154億2420万 | -4.04% | 7.74 | 0.54 |
10/07 | 577 | 577 | 577 | 577 | +1.05% | 1,000 | 156億1362万 | -2.37% | 7.84 | 0.54 |
10/04 | 590 | 590 | 571 | 571 | -4.83% | 4,000 | 154億5126万 | -3.06% | 7.76 | 0.54 |
10/03 | 610 | 610 | 600 | 600 | -0.99% | 4,000 | 162億3600万 | +2.39% | 8.15 | 0.57 |
10/02 | 610 | 610 | 605 | 606 | -0.66% | 6,000 | 163億9836万 | +4.12% | 8.23 | 0.57 |
10/01 | 610 | 610 | 602 | 610 | 0% | 7,000 | 165億660万 | +5.54% | 8.29 | 0.58 |
09/30 | 603 | 610 | 603 | 610 | -4.69% | 7,000 | 165億660万 | +6.27% | 8.29 | 0.58 |
09/27 | 630 | 660 | 630 | 640 | +0.63% | 15,000 | 173億1840万 | +12.28% | 8.69 | 0.6 |
09/26 | 650 | 660 | 636 | 636 | -2.15% | 36,000 | 172億1016万 | +12.57% | 8.64 | 0.6 |
09/25 | 650 | 650 | 650 | 650 | 0% | 21,000 | 175億8900万 | +16.07% | 8.83 | 0.61 |
09/24 | 650 | 650 | 650 | 650 | -2.99% | 11,000 | 175億8900万 | +17.33% | 8.83 | 0.61 |
09/20 | 679 | 679 | 649 | 670 | -1.47% | 41,000 | 181億3020万 | +22.04% | 9.1 | 0.63 |
09/19 | 680 | 680 | 635 | 680 | +17.24% | 84,000 | 184億80万 | +25.46% | 9.24 | 0.64 |
09/18 | 620 | 620 | 580 | 580 | -12.12% | 25,000 | 156億9480万 | +8.41% | 7.88 | 0.55 |
09/17 | 670 | 695 | 640 | 660 | 0% | 20,000 | 178億5960万 | +24.06% | 8.97 | 0.62 |
09/13 | 635 | 660 | 605 | 660 | +3.94% | 8,000 | 178億5960万 | +25.71% | 8.97 | 0.62 |
09/12 | 591 | 640 | 591 | 635 | +5.83% | 11,000 | 171億8310万 | +22.59% | 8.63 | 0.6 |
09/11 | 570 | 655 | 570 | 600 | +5.26% | 27,000 | 162億3600万 | +17.19% | 8.15 | 0.57 |
09/10 | 520 | 570 | 520 | 570 | +7.55% | 12,000 | 154億2420万 | +12.43% | 7.74 | 0.54 |
09/09 | 535 | 535 | 515 | 530 | +3.92% | 11,000 | 143億4180万 | +5.16% | 7.2 | 0.5 |
09/06 | 510 | 510 | 490 | 510 | 0% | 9,000 | 138億60万 | +1.59% | 6.93 | 0.48 |
09/05 | 510 | 510 | 510 | 510 | +0.2% | 11,000 | 138億60万 | +1.8% | 6.93 | 0.48 |
09/03 | 510 | 510 | 500 | 509 | +1.8% | 3,000 | 137億7354万 | +1.8% | 6.91 | 0.48 |
09/02 | 500 | 500 | 500 | 500 | -1.96% | 2,000 | 135億3000万 | +0.2% | 6.79 | 0.47 |
08/29 | 510 | 510 | 510 | 510 | 0% | 11,000 | 138億60万 | +2.2% | 6.93 | 0.48 |
08/27 | 516 | 516 | 510 | 510 | 0% | 12,000 | 138億60万 | +2.41% | 6.93 | 0.48 |
08/26 | 505 | 510 | 505 | 510 | +0.99% | 5,000 | 138億60万 | +2.82% | 6.93 | 0.48 |
08/23 | 504 | 505 | 504 | 505 | +0.2% | 13,000 | 136億6530万 | +2.02% | 6.86 | 0.48 |
08/22 | 500 | 504 | 500 | 504 | +0.8% | 2,000 | 136億3824万 | +2.02% | 6.85 | 0.48 |
08/21 | 510 | 510 | 500 | 500 | -2.15% | 17,000 | 135億3000万 | +1.42% | 6.79 | 0.47 |
08/06 | 511 | 511 | 511 | 511 | +0.2% | 1,000 | 138億2766万 | +3.65% | 6.94 | 0.48 |
08/05 | 510 | 510 | 510 | 510 | 0% | 1,000 | 138億60万 | +3.66% | 6.93 | 0.48 |
08/02 | 511 | 511 | 510 | 510 | +0.79% | 2,000 | 138億60万 | +3.87% | 6.93 | 0.48 |
08/01 | 506 | 506 | 506 | 506 | -1.94% | 3,000 | 136億9236万 | +3.48% | 6.87 | 0.48 |
07/29 | 516 | 516 | 516 | 516 | +1.18% | 7,000 | 139億6296万 | +5.74% | 7.01 | 0.49 |
07/26 | 509 | 510 | 509 | 510 | +0.2% | 38,000 | 138億60万 | +4.72% | 6.93 | 0.48 |
07/25 | 488 | 509 | 488 | 509 | +0.59% | 5,000 | 137億7354万 | +4.95% | 6.91 | 0.48 |
07/24 | 500 | 510 | 500 | 506 | +2.22% | 15,000 | 136億9236万 | +4.55% | 6.87 | 0.48 |
07/23 | 490 | 495 | 490 | 495 | +1.43% | 6,000 | 133億9470万 | +2.27% | 6.72 | 0.47 |
07/22 | 488 | 490 | 488 | 488 | +1.24% | 5,000 | 132億528万 | +0.83% | 6.63 | 0.46 |
07/19 | 486 | 486 | 482 | 482 | +0.21% | 10,000 | 130億4292万 | -0.41% | 6.55 | 0.45 |
07/16 | 475 | 481 | 475 | 481 | -0.41% | 2,000 | 130億1586万 | -0.82% | 6.53 | 0.45 |
07/10 | 473 | 483 | 473 | 483 | -1.23% | 7,000 | 130億6998万 | -0.62% | 6.56 | 0.46 |
07/09 | 489 | 489 | 489 | 489 | +0.82% | 42,000 | 132億3234万 | +0.62% | 6.64 | 0.46 |
07/08 | 485 | 485 | 485 | 485 | +1.04% | 3,000 | 131億2410万 | -0.21% | 6.59 | 0.46 |