PER
2012/10/30~2013/03/29
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 |
03/29 | 1,292 | 1,293 | 1,266 | 1,274 | -0.78% | 218,000 | 1199億5914万 | -3.48% | 11.89 | 0.85 |
03/28 | 1,289 | 1,294 | 1,278 | 1,284 | -1.15% | 147,000 | 1209億73万 | -2.95% | 11.99 | 0.85 |
03/27 | 1,295 | 1,299 | 1,289 | 1,299 | -0.23% | 137,000 | 1223億1312万 | -2.04% | 12.13 | 0.86 |
03/26 | 1,284 | 1,305 | 1,284 | 1,302 | -0.15% | 290,000 | 1225億9560万 | -2.03% | 12.16 | 0.87 |
03/25 | 1,309 | 1,316 | 1,300 | 1,304 | 0% | 239,000 | 1227億8392万 | -1.95% | 12.17 | 0.87 |
03/22 | 1,332 | 1,337 | 1,304 | 1,304 | -2.1% | 326,000 | 1227億8392万 | -1.95% | 12.17 | 0.87 |
03/21 | 1,326 | 1,339 | 1,320 | 1,332 | +0.45% | 404,000 | 1254億2039万 | +0.15% | 12.44 | 0.89 |
03/19 | 1,310 | 1,331 | 1,307 | 1,326 | +1.3% | 385,000 | 1248億5543万 | -0.3% | 12.38 | 0.88 |
03/18 | 1,313 | 1,320 | 1,309 | 1,309 | -0.83% | 330,000 | 1232億5472万 | -1.58% | 12.22 | 0.87 |
03/15 | 1,344 | 1,344 | 1,316 | 1,320 | -0.9% | 845,000 | 1242億9047万 | -0.98% | 12.32 | 0.88 |
03/14 | 1,322 | 1,332 | 1,310 | 1,332 | +0.76% | 434,000 | 1254億2039万 | -0.22% | 12.44 | 0.89 |
03/13 | 1,352 | 1,352 | 1,319 | 1,322 | -2.22% | 472,000 | 1244億7879万 | -1.12% | 12.34 | 0.88 |
03/12 | 1,336 | 1,359 | 1,333 | 1,352 | +1.27% | 494,000 | 1273億358万 | +1.05% | 12.62 | 0.9 |
03/11 | 1,354 | 1,367 | 1,325 | 1,335 | -0.52% | 635,000 | 1257億286万 | -0.22% | 12.46 | 0.89 |
03/08 | 1,339 | 1,354 | 1,333 | 1,342 | -0.3% | 533,000 | 1263億6198万 | +0.22% | 12.53 | 0.89 |
03/07 | 1,357 | 1,357 | 1,340 | 1,346 | +0.3% | 368,000 | 1267億3862万 | +0.45% | 12.57 | 0.89 |
03/06 | 1,361 | 1,365 | 1,336 | 1,342 | +0.07% | 497,000 | 1263億6198万 | +0.15% | 12.53 | 0.89 |
03/05 | 1,341 | 1,352 | 1,337 | 1,341 | +0.22% | 344,000 | 1262億6782万 | +0.15% | 12.52 | 0.89 |
03/04 | 1,348 | 1,370 | 1,338 | 1,338 | -0.07% | 546,000 | 1259億8534万 | 0% | 12.49 | 0.89 |
03/01 | 1,334 | 1,341 | 1,325 | 1,339 | +0.75% | 269,000 | 1260億7950万 | +0.07% | 12.5 | 0.89 |
02/28 | 1,320 | 1,338 | 1,302 | 1,329 | +2.07% | 568,000 | 1251億3791万 | -0.67% | 12.41 | 0.88 |
02/27 | 1,305 | 1,332 | 1,299 | 1,302 | -0.15% | 813,000 | 1225億9560万 | -2.69% | 12.16 | 0.87 |
02/26 | 1,329 | 1,341 | 1,300 | 1,304 | -1.81% | 808,000 | 1227億8392万 | -2.69% | 12.17 | 0.87 |
02/25 | 1,330 | 1,342 | 1,319 | 1,328 | +1.76% | 360,000 | 1250億4375万 | -0.97% | 12.4 | 0.88 |
02/22 | 1,350 | 1,353 | 1,299 | 1,305 | -3.26% | 597,000 | 1228億7808万 | -2.76% | 12.18 | 0.87 |
02/21 | 1,350 | 1,355 | 1,341 | 1,349 | -0.15% | 224,000 | 1270億2110万 | +0.45% | 12.59 | 0.9 |
02/20 | 1,361 | 1,366 | 1,344 | 1,351 | -0.81% | 417,000 | 1272億942万 | +0.6% | 12.61 | 0.9 |
02/19 | 1,349 | 1,373 | 1,340 | 1,362 | +1.64% | 363,000 | 1282億4517万 | +1.26% | 12.72 | 0.91 |
02/18 | 1,299 | 1,343 | 1,299 | 1,340 | +3.55% | 322,000 | 1261億7366万 | -0.52% | 12.51 | 0.89 |
02/15 | 1,327 | 1,327 | 1,268 | 1,294 | -1.9% | 413,000 | 1218億4233万 | -4.08% | 12.08 | 0.86 |
02/14 | 1,314 | 1,334 | 1,310 | 1,319 | +0.15% | 313,000 | 1241億9631万 | -2.37% | 12.31 | 0.88 |
02/13 | 1,364 | 1,364 | 1,292 | 1,317 | -1.27% | 517,000 | 1240億799万 | -2.66% | 12.3 | 0.88 |
02/12 | 1,413 | 1,428 | 1,333 | 1,334 | -3.54% | 914,000 | 1256億871万 | -1.48% | 12.45 | 0.89 |
02/08 | 1,377 | 1,388 | 1,357 | 1,383 | +0.51% | 406,000 | 1302億2252万 | +2.07% | 12.91 | 0.92 |
02/07 | 1,385 | 1,388 | 1,359 | 1,376 | -0.29% | 369,000 | 1295億6340万 | +1.78% | 12.85 | 0.91 |
02/06 | 1,360 | 1,386 | 1,360 | 1,380 | +3.29% | 398,000 | 1299億4004万 | +2.22% | 12.88 | 0.92 |
02/05 | 1,332 | 1,359 | 1,331 | 1,336 | -1.47% | 201,000 | 1257億9702万 | -0.96% | 12.47 | 0.89 |
02/04 | 1,364 | 1,375 | 1,350 | 1,356 | -0.51% | 200,000 | 1276億8021万 | +0.44% | 12.66 | 0.9 |
02/01 | 1,393 | 1,393 | 1,358 | 1,363 | -0.15% | 169,000 | 1283億3933万 | +1.11% | 12.72 | 0.91 |
01/31 | 1,363 | 1,372 | 1,338 | 1,365 | +0.59% | 232,000 | 1285億2765万 | +1.41% | 12.74 | 0.91 |
01/30 | 1,300 | 1,376 | 1,300 | 1,357 | +4.38% | 619,000 | 1277億7437万 | +0.89% | 12.67 | 0.9 |
01/29 | 1,301 | 1,328 | 1,292 | 1,300 | -1.96% | 333,000 | 1224億728万 | -3.13% | 12.14 | 0.86 |
01/28 | 1,344 | 1,345 | 1,325 | 1,326 | -1.12% | 141,000 | 1248億5543万 | -0.9% | 12.38 | 0.88 |
01/25 | 1,350 | 1,354 | 1,335 | 1,341 | +0.22% | 179,000 | 1262億6782万 | +0.6% | 12.52 | 0.89 |
01/24 | 1,301 | 1,339 | 1,301 | 1,338 | +1.67% | 273,000 | 1259億8534万 | +0.9% | 12.49 | 0.89 |
01/23 | 1,327 | 1,339 | 1,316 | 1,316 | -2.59% | 201,000 | 1239億1384万 | -0.3% | 12.29 | 0.88 |
01/22 | 1,365 | 1,365 | 1,336 | 1,351 | +0.07% | 314,000 | 1272億942万 | +2.82% | 12.61 | 0.9 |
01/21 | 1,363 | 1,371 | 1,339 | 1,350 | +0.07% | 355,000 | 1271億1526万 | +3.21% | 12.6 | 0.9 |
01/18 | 1,334 | 1,364 | 1,334 | 1,349 | +2.2% | 478,000 | 1270億2110万 | +3.69% | 12.59 | 0.9 |
01/17 | 1,351 | 1,374 | 1,291 | 1,320 | -3.01% | 601,000 | 1242億9047万 | +2.01% | 12.32 | 0.88 |
01/16 | 1,391 | 1,412 | 1,353 | 1,361 | -2.58% | 609,000 | 1281億5101万 | +5.75% | 12.71 | 0.9 |
01/15 | 1,404 | 1,419 | 1,389 | 1,397 | +0.22% | 460,000 | 1315億4075万 | +9.14% | 13.04 | 0.93 |
01/11 | 1,404 | 1,418 | 1,379 | 1,394 | +0.07% | 406,000 | 1312億5827万 | +9.85% | 13.01 | 0.93 |
01/10 | 1,364 | 1,408 | 1,359 | 1,393 | +2.13% | 584,000 | 1311億6411万 | +10.73% | 13 | 0.93 |
01/09 | 1,333 | 1,365 | 1,300 | 1,364 | +0.59% | 549,000 | 1284億3349万 | +9.38% | 12.73 | 0.91 |
01/08 | 1,362 | 1,398 | 1,347 | 1,356 | 0% | 616,000 | 1276億8021万 | +9.62% | 12.66 | 0.9 |
01/07 | 1,360 | 1,367 | 1,334 | 1,356 | +1.5% | 468,000 | 1276億8021万 | +10.51% | 12.66 | 0.9 |
01/04 | 1,365 | 1,368 | 1,321 | 1,336 | +1.52% | 564,000 | 1257億9702万 | +9.87% | 12.47 | 0.89 |
2012 |
12/28 | 1,321 | 1,329 | 1,299 | 1,316 | -1.13% | 408,000 | - | +9.03% | - | - |
12/27 | 1,360 | 1,365 | 1,327 | 1,331 | -1.99% | 441,000 | - | +11.01% | - | - |
12/26 | 1,368 | 1,374 | 1,342 | 1,358 | 0% | 392,000 | - | +14.21% | - | - |
12/25 | 1,328 | 1,364 | 1,328 | 1,358 | +3.9% | 447,000 | - | +15.18% | - | - |
12/21 | 1,315 | 1,326 | 1,286 | 1,307 | -0.91% | 321,000 | - | +11.9% | - | - |
12/20 | 1,313 | 1,347 | 1,302 | 1,319 | -0.9% | 414,000 | - | +13.71% | - | - |
12/19 | 1,311 | 1,337 | 1,292 | 1,331 | +3.34% | 547,000 | - | +16.04% | - | - |
12/18 | 1,218 | 1,292 | 1,218 | 1,288 | +6.98% | 522,000 | - | +13.58% | - | - |
12/17 | 1,198 | 1,213 | 1,192 | 1,204 | +1.35% | 297,000 | - | +7.21% | - | - |
12/14 | 1,175 | 1,195 | 1,172 | 1,188 | +1.19% | 286,000 | - | +6.45% | - | - |
12/13 | 1,190 | 1,192 | 1,172 | 1,174 | 0% | 159,000 | - | +5.86% | - | - |
12/12 | 1,182 | 1,187 | 1,170 | 1,174 | -0.42% | 185,000 | - | +6.34% | - | - |
12/11 | 1,188 | 1,190 | 1,170 | 1,179 | -0.51% | 255,000 | - | +7.38% | - | - |
12/10 | 1,214 | 1,214 | 1,174 | 1,185 | +0.08% | 204,000 | - | +8.62% | - | - |
12/07 | 1,174 | 1,190 | 1,174 | 1,184 | +0.85% | 150,000 | - | +9.12% | - | - |
12/06 | 1,170 | 1,190 | 1,169 | 1,174 | +2.44% | 303,000 | - | +9.01% | - | - |
12/05 | 1,169 | 1,171 | 1,132 | 1,146 | -2.88% | 445,000 | - | +7.1% | - | - |
12/04 | 1,147 | 1,184 | 1,143 | 1,180 | +3.78% | 270,000 | - | +10.9% | - | - |
12/03 | 1,140 | 1,167 | 1,131 | 1,137 | +1.61% | 418,000 | - | +7.57% | - | - |
11/30 | 1,126 | 1,129 | 1,114 | 1,119 | -0.27% | 194,000 | - | +6.57% | - | - |
11/29 | 1,099 | 1,125 | 1,099 | 1,122 | +2.09% | 239,000 | - | +7.47% | - | - |
11/28 | 1,093 | 1,105 | 1,093 | 1,099 | -0.63% | 156,000 | - | +6.08% | - | - |
11/27 | 1,082 | 1,115 | 1,082 | 1,106 | +1% | 206,000 | - | +7.38% | - | - |
11/26 | 1,117 | 1,117 | 1,088 | 1,095 | -1.53% | 169,000 | - | +7.04% | - | - |
11/22 | 1,117 | 1,118 | 1,104 | 1,112 | +0.91% | 175,000 | - | +9.34% | - | - |
11/21 | 1,092 | 1,102 | 1,084 | 1,102 | +0.92% | 153,000 | - | +9.11% | - | - |
11/20 | 1,099 | 1,099 | 1,082 | 1,092 | -0.27% | 152,000 | - | +8.76% | - | - |
11/19 | 1,082 | 1,099 | 1,082 | 1,095 | +0.37% | 190,000 | - | +9.5% | - | - |
11/16 | 1,096 | 1,100 | 1,060 | 1,091 | -0.37% | 412,000 | - | +9.54% | - | - |
11/15 | 1,030 | 1,109 | 1,026 | 1,095 | +7.99% | 429,000 | - | +10.38% | - | - |
11/14 | 1,000 | 1,016 | 997 | 1,014 | +1.5% | 102,000 | - | +2.63% | - | - |
11/13 | 1,017 | 1,017 | 993 | 999 | -0.4% | 188,000 | - | +1.22% | - | - |
11/12 | 1,030 | 1,030 | 993 | 1,003 | -1.96% | 129,000 | - | +1.52% | - | - |
11/09 | 1,015 | 1,032 | 1,015 | 1,023 | +0.39% | 157,000 | - | +3.65% | - | - |
11/08 | 1,036 | 1,043 | 1,015 | 1,019 | -2.77% | 250,000 | - | +3.24% | - | - |
11/07 | 1,037 | 1,049 | 1,032 | 1,048 | +2.85% | 284,000 | - | +6.29% | - | - |
11/06 | 1,017 | 1,030 | 1,010 | 1,019 | +0.1% | 171,000 | - | +3.56% | - | - |
11/05 | 1,025 | 1,033 | 1,010 | 1,018 | -0.59% | 188,000 | - | +3.56% | - | - |
11/02 | 1,006 | 1,027 | 1,006 | 1,024 | +2.3% | 262,000 | - | +4.17% | - | - |
11/01 | 1,003 | 1,005 | 997 | 1,001 | -0.1% | 180,000 | - | +1.83% | - | - |
10/31 | 995 | 1,005 | 981 | 1,002 | +2.24% | 284,000 | - | +1.83% | - | - |
10/30 | 1,000 | 1,006 | 980 | 980 | -2% | 358,000 | - | -0.41% | - | - |